Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 186.68 | 187.11 | 186.05 | 187.02 | 279,956 | +1.63(+0.88%) |
May 23, 2024 | 188.50 | 188.50 | 185.09 | 185.39 | 1,138,837 | -2.64(-1.40%) |
May 22, 2024 | 189.13 | 189.53 | 187.52 | 188.03 | 219,297 | -1.60(-0.84%) |
May 21, 2024 | 189.50 | 189.85 | 189.11 | 189.63 | 255,016 | -0.23(-0.12%) |
May 20, 2024 | 190.19 | 190.81 | 189.71 | 189.86 | 223,584 | -0.22(-0.12%) |
May 17, 2024 | 189.85 | 190.15 | 189.56 | 190.08 | 293,687 | +0.11(+0.06%) |
May 16, 2024 | 190.85 | 191.47 | 189.89 | 189.97 | 325,222 | -1.14(-0.60%) |
May 15, 2024 | 191.59 | 191.93 | 190.52 | 191.11 | 294,497 | +0.94(+0.49%) |
May 14, 2024 | 190.21 | 191.00 | 189.33 | 190.17 | 911,734 | +1.68(+0.89%) |
May 13, 2024 | 189.22 | 190.03 | 188.43 | 188.49 | 198,235 | +0.30(+0.16%) |
May 10, 2024 | 188.86 | 189.26 | 187.74 | 188.19 | 191,677 | -0.33(-0.18%) |
May 09, 2024 | 186.71 | 188.67 | 186.44 | 188.52 | 200,458 | +2.08(+1.12%) |
May 08, 2024 | 185.49 | 186.51 | 185.04 | 186.44 | 227,591 | +0.18(+0.10%) |
May 07, 2024 | 186.59 | 187.40 | 186.16 | 186.26 | 244,430 | -0.19(-0.10%) |
May 06, 2024 | 185.68 | 186.50 | 185.34 | 186.45 | 844,377 | +2.21(+1.20%) |
May 03, 2024 | 185.02 | 185.75 | 183.61 | 184.24 | 207,012 | +1.46(+0.80%) |
May 02, 2024 | 182.13 | 183.05 | 180.57 | 182.78 | 296,593 | +2.29(+1.27%) |
May 01, 2024 | 180.35 | 183.34 | 179.82 | 180.49 | 479,464 | +0.13(+0.07%) |
Apr 30, 2024 | 182.79 | 182.85 | 180.26 | 180.36 | 250,762 | -3.26(-1.78%) |
Apr 29, 2024 | 183.04 | 183.96 | 182.93 | 183.62 | 398,816 | +1.16(+0.64%) |
Apr 26, 2024 | 182.12 | 183.10 | 181.72 | 182.46 | 289,012 | +0.68(+0.37%) |
Apr 25, 2024 | 181.58 | 182.29 | 179.99 | 181.78 | 234,750 | -1.21(-0.66%) |
Apr 24, 2024 | 182.95 | 183.35 | 181.80 | 182.99 | 648,284 | +0.04(+0.02%) |
Apr 23, 2024 | 181.05 | 183.60 | 180.63 | 182.95 | 568,095 | +2.04(+1.13%) |
Apr 22, 2024 | 179.98 | 181.95 | 178.85 | 180.91 | 320,922 | +1.67(+0.93%) |
Apr 19, 2024 | 177.59 | 179.48 | 177.59 | 179.24 | 646,495 | +1.44(+0.81%) |
Apr 18, 2024 | 178.32 | 179.61 | 177.15 | 177.80 | 387,784 | +0.15(+0.08%) |
Apr 17, 2024 | 179.83 | 180.11 | 177.52 | 177.65 | 414,605 | -1.00(-0.56%) |
Apr 16, 2024 | 179.03 | 179.63 | 177.50 | 178.65 | 545,177 | -1.19(-0.66%) |
Apr 15, 2024 | 182.89 | 183.75 | 179.17 | 179.84 | 742,329 | -1.93(-1.06%) |
Apr 12, 2024 | 183.66 | 184.21 | 181.10 | 181.77 | 421,149 | -2.62(-1.42%) |
Apr 11, 2024 | 185.03 | 185.25 | 183.11 | 184.39 | 278,491 | -0.13(-0.07%) |
Apr 10, 2024 | 185.73 | 186.33 | 183.63 | 184.52 | 382,747 | -4.42(-2.34%) |
Apr 09, 2024 | 189.18 | 189.78 | 187.53 | 188.94 | 265,977 | +0.43(+0.23%) |
Apr 08, 2024 | 188.47 | 189.23 | 188.00 | 188.51 | 831,528 | +0.88(+0.47%) |
Apr 05, 2024 | 186.62 | 188.16 | 186.30 | 187.63 | 499,496 | +1.01(+0.54%) |
Apr 04, 2024 | 189.88 | 190.19 | 186.11 | 186.62 | 283,379 | -1.74(-0.92%) |
Apr 03, 2024 | 187.37 | 188.65 | 187.20 | 188.36 | 441,568 | +0.76(+0.41%) |
Apr 02, 2024 | 188.95 | 188.98 | 186.85 | 187.60 | 1,143,840 | -2.55(-1.34%) |
Apr 01, 2024 | 192.07 | 192.21 | 190.04 | 190.15 | 510,323 | -1.73(-0.90%) |
Mar 28, 2024 | 191.07 | 191.94 | 191.94 | 191.88 | 368,242 | +0.98(+0.51%) |
Mar 27, 2024 | 188.09 | 190.94 | 188.09 | 190.90 | 481,572 | +3.88(+2.07%) |
Mar 26, 2024 | 188.16 | 188.38 | 186.99 | 187.02 | 533,494 | -0.25(-0.13%) |
Mar 25, 2024 | 187.62 | 188.48 | 187.21 | 187.27 | 409,377 | +0.18(+0.10%) |
Mar 22, 2024 | 189.30 | 189.40 | 187.05 | 187.09 | 394,456 | -1.99(-1.05%) |
Mar 21, 2024 | 187.78 | 189.40 | 187.72 | 189.08 | 380,300 | +2.17(+1.16%) |
Mar 20, 2024 | 183.91 | 187.35 | 183.46 | 186.91 | 381,125 | +2.68(+1.45%) |
Mar 19, 2024 | 182.59 | 184.38 | 182.59 | 184.23 | 283,822 | +1.38(+0.76%) |
Mar 18, 2024 | 183.49 | 183.88 | 182.68 | 182.85 | 761,784 | -0.43(-0.23%) |
Mar 15, 2024 | 182.67 | 184.23 | 182.17 | 183.28 | 351,979 | +0.26(+0.14%) |
Mar 14, 2024 | 185.08 | 185.26 | 181.79 | 183.02 | 271,793 | -2.41(-1.30%) |
Mar 13, 2024 | 184.64 | 186.08 | 184.57 | 185.43 | 272,052 | +0.79(+0.43%) |
Mar 12, 2024 | 184.25 | 185.15 | 183.45 | 184.64 | 271,979 | +0.25(+0.14%) |
Mar 11, 2024 | 184.19 | 184.88 | 183.31 | 184.39 | 319,974 | -0.29(-0.16%) |
Mar 08, 2024 | 185.87 | 187.05 | 184.35 | 184.68 | 330,902 | -0.27(-0.14%) |
Mar 07, 2024 | 184.54 | 185.61 | 184.46 | 184.95 | 405,537 | +1.50(+0.82%) |
Mar 06, 2024 | 183.82 | 184.08 | 182.62 | 183.44 | 1,233,382 | +0.63(+0.34%) |
Mar 05, 2024 | 182.09 | 183.91 | 181.95 | 182.82 | 384,701 | +0.10(+0.05%) |
Mar 04, 2024 | 182.95 | 183.97 | 182.60 | 182.72 | 679,672 | +0.19(+0.10%) |
Mar 01, 2024 | 182.01 | 182.65 | 180.61 | 182.53 | 965,558 | +0.86(+0.47%) |
Feb 29, 2024 | 181.87 | 182.53 | 180.64 | 181.67 | 434,789 | +1.02(+0.56%) |
Feb 28, 2024 | 180.23 | 181.46 | 179.81 | 180.66 | 360,310 | -0.41(-0.23%) |
Feb 27, 2024 | 180.90 | 181.22 | 180.39 | 181.07 | 307,163 | +1.16(+0.65%) |
Feb 26, 2024 | 180.43 | 181.15 | 179.41 | 179.90 | 746,582 | -0.53(-0.29%) |
Feb 23, 2024 | 179.93 | 181.11 | 179.53 | 180.43 | 365,871 | +0.67(+0.37%) |
Feb 22, 2024 | 179.17 | 180.05 | 178.80 | 179.76 | 580,770 | +1.12(+0.63%) |
Feb 21, 2024 | 177.96 | 178.81 | 177.56 | 178.64 | 376,591 | +0.30(+0.17%) |
Feb 20, 2024 | 178.14 | 178.93 | 177.62 | 178.34 | 980,145 | -1.05(-0.59%) |
Feb 16, 2024 | 179.21 | 180.93 | 178.74 | 179.40 | 375,780 | -1.22(-0.68%) |
Feb 15, 2024 | 178.20 | 180.84 | 178.20 | 180.62 | 377,484 | +3.28(+1.85%) |
Feb 14, 2024 | 176.63 | 177.65 | 175.28 | 177.34 | 315,508 | +2.61(+1.49%) |
Feb 13, 2024 | 175.84 | 176.25 | 173.32 | 174.73 | 7,797,424 | -5.23(-2.91%) |
Feb 12, 2024 | 177.76 | 180.50 | 177.76 | 179.96 | 350,493 | +2.41(+1.36%) |
Feb 09, 2024 | 176.42 | 177.59 | 175.56 | 177.56 | 489,789 | +1.22(+0.69%) |
Feb 08, 2024 | 174.88 | 176.42 | 174.52 | 176.33 | 346,704 | +1.56(+0.89%) |
Feb 07, 2024 | 175.11 | 175.46 | 173.59 | 174.77 | 346,234 | +0.24(+0.14%) |
Feb 06, 2024 | 173.73 | 175.06 | 173.38 | 174.53 | 514,467 | +0.77(+0.44%) |
Feb 05, 2024 | 174.56 | 174.63 | 172.45 | 173.76 | 332,722 | -2.14(-1.22%) |
Feb 02, 2024 | 174.95 | 176.86 | 173.81 | 175.90 | 620,930 | -0.52(-0.29%) |
Feb 01, 2024 | 175.57 | 176.56 | 173.04 | 176.42 | 522,819 | +1.82(+1.04%) |
Jan 31, 2024 | 178.05 | 178.64 | 174.55 | 174.60 | 325,503 | -3.90(-2.18%) |
Jan 30, 2024 | 178.12 | 179.02 | 177.71 | 178.50 | 281,419 | -0.29(-0.16%) |
Jan 29, 2024 | 177.29 | 178.85 | 176.32 | 178.79 | 943,010 | +1.50(+0.85%) |
Jan 26, 2024 | 177.37 | 178.26 | 176.79 | 177.29 | 362,823 | +0.64(+0.36%) |
Jan 25, 2024 | 176.47 | 177.26 | 175.26 | 176.65 | 369,793 | +1.64(+0.94%) |
Jan 24, 2024 | 177.44 | 177.71 | 174.71 | 175.01 | 473,840 | -0.86(-0.49%) |
Jan 23, 2024 | 177.72 | 178.11 | 175.37 | 175.87 | 319,867 | -0.85(-0.48%) |
Jan 22, 2024 | 175.41 | 177.11 | 175.41 | 176.72 | 428,851 | +2.25(+1.29%) |
Jan 19, 2024 | 173.21 | 174.74 | 171.79 | 174.47 | 619,945 | +1.74(+1.01%) |
Jan 18, 2024 | 172.43 | 172.85 | 170.95 | 172.73 | 416,075 | +1.14(+0.67%) |
Jan 17, 2024 | 171.14 | 172.61 | 170.45 | 171.59 | 437,160 | -1.50(-0.87%) |
Jan 16, 2024 | 173.50 | 173.84 | 172.31 | 173.09 | 707,052 | -1.64(-0.94%) |
Jan 12, 2024 | 176.66 | 177.12 | 174.31 | 174.73 | 629,005 | -0.59(-0.33%) |
Jan 11, 2024 | 175.63 | 175.77 | 173.55 | 175.32 | 494,956 | -0.78(-0.44%) |
Jan 10, 2024 | 175.60 | 176.35 | 174.79 | 176.09 | 397,115 | +0.37(+0.21%) |
Jan 09, 2024 | 175.56 | 176.31 | 174.90 | 175.72 | 340,188 | -1.31(-0.74%) |
Jan 08, 2024 | 174.99 | 177.08 | 174.27 | 177.04 | 404,753 | +2.03(+1.16%) |
Jan 05, 2024 | 173.59 | 176.37 | 173.13 | 175.01 | 494,150 | +0.74(+0.42%) |
Jan 04, 2024 | 174.65 | 175.50 | 174.13 | 174.27 | 440,262 | -0.43(-0.24%) |
Jan 03, 2024 | 177.13 | 177.26 | 174.55 | 174.70 | 621,800 | -4.09(-2.29%) |
Jan 02, 2024 | 178.15 | 179.99 | 177.58 | 178.79 | 889,223 | -0.28(-0.16%) |
Dec 29, 2023 | 180.57 | 180.88 | 179.00 | 179.07 | 437,157 | -1.96(-1.08%) |
Dec 28, 2023 | 180.41 | 181.22 | 179.84 | 181.03 | 477,389 | +0.14(+0.08%) |
Dec 27, 2023 | 181.28 | 181.46 | 180.23 | 180.89 | 545,936 | +0.09(+0.05%) |
Dec 26, 2023 | 179.73 | 181.28 | 179.29 | 180.80 | 739,400 | +1.37(+0.77%) |
Dec 22, 2023 | 179.10 | 180.36 | 178.54 | 179.43 | 471,176 | +1.10(+0.62%) |
Dec 21, 2023 | 177.59 | 178.38 | 176.53 | 178.32 | 420,601 | +2.36(+1.34%) |
Dec 20, 2023 | 178.55 | 180.07 | 175.96 | 175.96 | 440,122 | -2.98(-1.67%) |
Dec 19, 2023 | 177.22 | 179.15 | 176.95 | 178.94 | 519,244 | +2.52(+1.43%) |
Dec 18, 2023 | 177.63 | 177.64 | 176.24 | 176.42 | 438,902 | -0.06(-0.03%) |
Dec 15, 2023 | 178.39 | 178.41 | 175.90 | 176.48 | 806,595 | -1.76(-0.99%) |
Dec 14, 2023 | 176.15 | 178.91 | 176.15 | 178.24 | 737,843 | +4.67(+2.69%) |
Dec 13, 2023 | 168.86 | 173.69 | 167.94 | 173.57 | 542,376 | +4.88(+2.90%) |
Dec 12, 2023 | 169.00 | 169.50 | 168.10 | 168.68 | 464,151 | -0.44(-0.26%) |
Dec 11, 2023 | 168.01 | 169.34 | 168.01 | 169.12 | 478,631 | +0.82(+0.49%) |
Dec 08, 2023 | 167.42 | 168.96 | 167.26 | 168.30 | 390,716 | +0.78(+0.47%) |
Dec 07, 2023 | 166.57 | 167.54 | 165.85 | 167.52 | 351,637 | +1.34(+0.80%) |
Dec 06, 2023 | 167.44 | 169.33 | 166.10 | 166.18 | 1,082,785 | -0.29(-0.17%) |
Dec 05, 2023 | 167.92 | 168.21 | 166.27 | 166.47 | 731,021 | -2.34(-1.39%) |
Dec 04, 2023 | 166.57 | 168.88 | 166.54 | 168.81 | 687,376 | +1.46(+0.87%) |
Dec 01, 2023 | 162.87 | 167.44 | 162.56 | 167.35 | 451,651 | +4.33(+2.66%) |
Nov 30, 2023 | 162.41 | 163.40 | 161.63 | 163.02 | 501,912 | +1.04(+0.64%) |
Nov 29, 2023 | 162.21 | 163.63 | 161.80 | 161.98 | 632,974 | +0.77(+0.48%) |
Nov 28, 2023 | 161.66 | 162.17 | 160.66 | 161.21 | 332,637 | -0.69(-0.43%) |
Nov 27, 2023 | 161.40 | 162.17 | 160.62 | 161.90 | 754,662 | -0.26(-0.16%) |
Nov 24, 2023 | 161.43 | 162.44 | 161.04 | 162.16 | 191,553 | +0.78(+0.48%) |
Nov 22, 2023 | 161.16 | 161.93 | 160.58 | 161.38 | 350,157 | +0.99(+0.62%) |
Nov 21, 2023 | 161.05 | 161.15 | 160.36 | 160.39 | 336,780 | -1.33(-0.82%) |
Nov 20, 2023 | 161.49 | 162.04 | 160.51 | 161.72 | 425,171 | +0.19(+0.12%) |
Nov 17, 2023 | 161.08 | 161.79 | 160.72 | 161.54 | 628,000 | +1.70(+1.06%) |
Nov 16, 2023 | 161.35 | 162.00 | 159.38 | 159.84 | 375,332 | -1.95(-1.20%) |
Nov 15, 2023 | 161.07 | 163.35 | 161.03 | 161.78 | 410,926 | +0.83(+0.52%) |
Nov 14, 2023 | 157.89 | 161.47 | 157.34 | 160.95 | 647,058 | +6.79(+4.41%) |
Nov 13, 2023 | 153.91 | 154.71 | 153.26 | 154.16 | 380,050 | -0.34(-0.22%) |
Nov 10, 2023 | 153.40 | 154.70 | 152.63 | 154.50 | 318,869 | +1.61(+1.05%) |
Nov 09, 2023 | 155.35 | 155.38 | 152.63 | 152.89 | 374,682 | -1.74(-1.12%) |
Nov 08, 2023 | 155.51 | 156.09 | 154.26 | 154.63 | 452,092 | -0.83(-0.53%) |
Nov 07, 2023 | 155.67 | 156.15 | 154.79 | 155.46 | 515,013 | -0.87(-0.56%) |
Nov 06, 2023 | 158.02 | 158.20 | 155.83 | 156.33 | 768,281 | -1.69(-1.07%) |
Nov 03, 2023 | 156.96 | 158.92 | 156.96 | 158.02 | 660,220 | +3.37(+2.18%) |
Nov 02, 2023 | 152.72 | 154.75 | 152.69 | 154.65 | 417,782 | +3.63(+2.40%) |