Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 141.00 | 146.00 | 140.00 | 141.75 | 337 | -0.14(-0.10%) |
May 21, 2024 | 146.44 | 152.23 | 141.89 | 141.89 | 1,929 | -1.24(-0.87%) |
May 20, 2024 | 150.01 | 155.99 | 142.60 | 143.13 | 760 | -12.16(-7.83%) |
May 17, 2024 | 157.01 | 157.01 | 152.00 | 155.29 | 306 | +2.22(+1.45%) |
May 16, 2024 | 155.03 | 155.03 | 151.02 | 153.07 | 696 | -5.18(-3.27%) |
May 15, 2024 | 158.80 | 164.99 | 158.25 | 158.25 | 357 | +3.30(+2.13%) |
May 14, 2024 | 152.73 | 158.00 | 152.73 | 154.95 | 240 | -2.50(-1.59%) |
May 13, 2024 | 150.12 | 160.00 | 150.00 | 157.45 | 735 | -3.54(-2.20%) |
May 10, 2024 | 160.00 | 160.99 | 158.00 | 160.99 | 100 | +0.99(+0.62%) |
May 08, 2024 | 160.00 | 199 | +4.29(+2.76%) | |||
May 07, 2024 | 160.17 | 163.00 | 155.71 | 155.71 | 200 | -4.49(-2.80%) |
May 06, 2024 | 164.50 | 166.00 | 160.00 | 160.20 | 206 | +2.30(+1.46%) |
May 03, 2024 | 174.99 | 174.99 | 154.18 | 157.90 | 706 | -5.47(-3.35%) |
May 02, 2024 | 163.38 | 163.38 | 163.38 | 163.38 | 49 | -4.62(-2.75%) |
May 01, 2024 | 150.13 | 168.00 | 145.12 | 168.00 | 1,249 | +11.18(+7.13%) |
Apr 29, 2024 | 156.82 | 44 | -1.38(-0.87%) | |||
Apr 26, 2024 | 158.20 | 158.20 | 158.20 | 158.20 | 100 | -2.80(-1.74%) |
Apr 25, 2024 | 159.69 | 161.00 | 159.69 | 161.00 | 206 | +0.00(+0.00%) |
Apr 24, 2024 | 160.50 | 161.00 | 160.50 | 161.00 | 129 | +1.00(+0.62%) |
Apr 23, 2024 | 168.00 | 168.00 | 153.44 | 160.00 | 830 | +1.81(+1.14%) |
Apr 22, 2024 | 168.00 | 168.00 | 135.70 | 158.19 | 1,233 | -7.51(-4.53%) |
Apr 19, 2024 | 168.00 | 179.99 | 162.54 | 165.70 | 2,160 | -17.80(-9.70%) |
Apr 18, 2024 | 177.97 | 183.50 | 177.97 | 183.50 | 437 | +8.01(+4.56%) |
Apr 15, 2024 | 175.49 | 15 | +2.22(+1.28%) | |||
Apr 12, 2024 | 168.22 | 174.04 | 168.22 | 173.27 | 271 | +6.27(+3.75%) |
Apr 11, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 55 | -9.69(-5.48%) |
Apr 10, 2024 | 176.69 | 176.69 | 176.69 | 176.69 | 49 | -1.06(-0.60%) |
Apr 08, 2024 | 177.75 | 23 | +1.06(+0.60%) | |||
Apr 05, 2024 | 175.75 | 176.69 | 167.32 | 176.69 | 127 | +2.69(+1.55%) |
Apr 04, 2024 | 176.00 | 176.00 | 174.00 | 174.00 | 527 | -0.67(-0.38%) |
Apr 03, 2024 | 180.67 | 180.67 | 174.67 | 174.67 | 173 | -9.33(-5.07%) |
Apr 02, 2024 | 175.00 | 184.00 | 171.99 | 184.00 | 160 | +6.99(+3.95%) |
Apr 01, 2024 | 180.00 | 180.00 | 177.01 | 177.01 | 137 | -6.99(-3.80%) |
Mar 28, 2024 | 182.31 | 187.00 | 182.31 | 184.00 | 181 | -3.01(-1.61%) |
Mar 27, 2024 | 187.05 | 187.05 | 187.01 | 187.01 | 76 | -1.99(-1.05%) |
Mar 26, 2024 | 188.02 | 192.77 | 185.00 | 189.00 | 282 | +2.90(+1.56%) |
Mar 25, 2024 | 195.20 | 197.77 | 186.10 | 186.10 | 114 | -6.91(-3.58%) |
Mar 22, 2024 | 192.20 | 193.01 | 185.00 | 193.01 | 749 | +2.81(+1.48%) |
Mar 21, 2024 | 192.20 | 192.20 | 190.20 | 190.20 | 372 | -1.80(-0.94%) |
Mar 20, 2024 | 192.00 | 192.00 | 190.00 | 192.00 | 415 | +2.30(+1.21%) |
Mar 19, 2024 | 193.01 | 195.99 | 189.70 | 189.70 | 432 | +2.69(+1.44%) |
Mar 18, 2024 | 191.80 | 197.98 | 187.01 | 187.01 | 197 | -4.99(-2.60%) |
Mar 15, 2024 | 191.00 | 192.00 | 185.27 | 192.00 | 394 | +0.70(+0.37%) |
Mar 14, 2024 | 190.17 | 194.80 | 171.00 | 191.30 | 1,248 | +1.09(+0.57%) |
Mar 13, 2024 | 190.21 | 190.21 | 190.21 | 190.21 | 112 | -5.78(-2.95%) |
Mar 11, 2024 | 195.99 | 25 | -2.99(-1.50%) | |||
Mar 07, 2024 | 198.98 | 4 | +3.98(+2.04%) | |||
Mar 04, 2024 | 195.00 | 21 | -1.05(-0.54%) | |||
Mar 01, 2024 | 196.05 | 196.05 | 196.05 | 196.05 | 100 | -2.42(-1.22%) |
Feb 29, 2024 | 198.47 | 198.47 | 198.47 | 198.47 | 32 | -3.02(-1.50%) |
Feb 27, 2024 | 201.49 | 31 | +2.09(+1.05%) | |||
Feb 26, 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 57 | -0.48(-0.24%) |
Feb 23, 2024 | 196.50 | 200.00 | 193.00 | 199.88 | 228 | +2.88(+1.46%) |
Feb 22, 2024 | 192.00 | 197.00 | 192.00 | 197.00 | 226 | +0.98(+0.50%) |
Feb 20, 2024 | 196.02 | 18 | -6.28(-3.10%) | |||
Feb 16, 2024 | 203.00 | 203.00 | 200.00 | 202.30 | 180 | -1.08(-0.53%) |
Feb 15, 2024 | 201.53 | 203.38 | 201.53 | 203.38 | 39 | +2.50(+1.25%) |
Feb 14, 2024 | 200.88 | 200.88 | 200.88 | 200.88 | 45 | -2.62(-1.29%) |
Feb 13, 2024 | 203.48 | 203.50 | 203.48 | 203.50 | 121 | +0.50(+0.25%) |
Feb 12, 2024 | 203.00 | 203.00 | 193.02 | 203.00 | 116 | +3.00(+1.50%) |
Feb 09, 2024 | 194.00 | 205.00 | 194.00 | 200.00 | 549 | +7.00(+3.63%) |
Feb 08, 2024 | 190.00 | 193.00 | 190.00 | 193.00 | 156 | -1.39(-0.72%) |
Feb 06, 2024 | 194.39 | 7 | +1.59(+0.82%) | |||
Feb 05, 2024 | 188.00 | 192.80 | 187.90 | 192.80 | 262 | -1.49(-0.77%) |
Feb 02, 2024 | 190.00 | 194.45 | 190.00 | 194.29 | 148 | -1.60(-0.82%) |
Jan 31, 2024 | 195.89 | 10 | -4.06(-2.03%) | |||
Jan 29, 2024 | 199.95 | 15 | +3.95(+2.02%) | |||
Jan 25, 2024 | 196.00 | 40 | -0.13(-0.07%) | |||
Jan 24, 2024 | 193.00 | 196.13 | 193.00 | 196.13 | 102 | +1.53(+0.79%) |
Jan 23, 2024 | 202.00 | 204.84 | 194.60 | 194.60 | 177 | -10.37(-5.06%) |
Jan 22, 2024 | 208.70 | 208.70 | 200.00 | 204.97 | 88 | -4.47(-2.13%) |
Jan 19, 2024 | 204.00 | 209.44 | 194.50 | 209.44 | 301 | +4.53(+2.21%) |
Jan 17, 2024 | 204.91 | 28 | +0.41(+0.20%) | |||
Jan 16, 2024 | 199.99 | 204.50 | 198.00 | 204.50 | 271 | +6.50(+3.28%) |
Jan 12, 2024 | 198.00 | 199.85 | 195.21 | 198.00 | 535 | -1.98(-0.99%) |
Jan 11, 2024 | 185.00 | 199.98 | 185.00 | 199.98 | 230 | -0.02(-0.01%) |
Jan 10, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 41 | +3.05(+1.55%) |
Jan 09, 2024 | 192.95 | 197.20 | 192.00 | 196.95 | 658 | +4.00(+2.07%) |
Jan 08, 2024 | 197.95 | 197.95 | 185.00 | 192.95 | 1,175 | -5.00(-2.53%) |
Jan 05, 2024 | 192.00 | 197.95 | 192.00 | 197.95 | 135 | +7.95(+4.18%) |
Jan 04, 2024 | 192.22 | 199.00 | 185.00 | 190.00 | 815 | +1.31(+0.69%) |
Jan 03, 2024 | 188.69 | 188.69 | 188.69 | 188.69 | 56 | +3.69(+1.99%) |
Jan 02, 2024 | 194.00 | 194.00 | 185.00 | 185.00 | 65 | -10.00(-5.13%) |
Dec 29, 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 116 | +0.00(+0.00%) |
Dec 28, 2023 | 192.80 | 195.00 | 192.80 | 195.00 | 187 | +2.21(+1.15%) |
Dec 27, 2023 | 199.40 | 199.40 | 184.30 | 192.79 | 384 | -4.71(-2.38%) |
Dec 26, 2023 | 190.00 | 209.50 | 190.00 | 197.50 | 197 | +9.49(+5.05%) |
Dec 22, 2023 | 200.35 | 200.35 | 188.01 | 188.01 | 163 | +2.40(+1.29%) |
Dec 21, 2023 | 188.85 | 195.00 | 185.61 | 185.61 | 240 | -4.38(-2.31%) |
Dec 20, 2023 | 185.00 | 189.99 | 185.00 | 189.99 | 351 | +3.89(+2.09%) |
Dec 19, 2023 | 184.88 | 189.96 | 181.00 | 186.10 | 458 | -0.90(-0.48%) |
Dec 18, 2023 | 190.00 | 190.00 | 184.98 | 187.00 | 281 | -1.36(-0.72%) |
Dec 15, 2023 | 186.54 | 200.00 | 186.54 | 188.36 | 1,333 | -1.64(-0.86%) |
Dec 14, 2023 | 182.25 | 190.00 | 182.25 | 190.00 | 88 | +4.00(+2.15%) |
Dec 13, 2023 | 188.00 | 194.00 | 186.00 | 186.00 | 223 | +0.99(+0.54%) |
Dec 12, 2023 | 184.00 | 185.01 | 182.05 | 185.01 | 271 | -4.98(-2.62%) |
Dec 11, 2023 | 190.00 | 190.05 | 186.00 | 189.99 | 639 | -0.01(-0.01%) |
Dec 08, 2023 | 186.91 | 194.41 | 185.37 | 190.00 | 372 | +6.30(+3.43%) |
Dec 07, 2023 | 179.34 | 183.70 | 174.99 | 183.70 | 314 | +8.71(+4.98%) |
Dec 06, 2023 | 180.00 | 180.00 | 174.99 | 174.99 | 170 | +2.94(+1.71%) |
Dec 05, 2023 | 179.98 | 180.00 | 172.05 | 172.05 | 180 | -7.92(-4.40%) |
Dec 04, 2023 | 175.71 | 179.98 | 174.40 | 179.97 | 378 | +6.96(+4.02%) |