Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 195.05 | 195.93 | 194.53 | 195.34 | 388,867 | +1.38(+0.71%) |
May 23, 2024 | 197.19 | 197.19 | 193.67 | 193.96 | 495,176 | -3.64(-1.84%) |
May 22, 2024 | 198.19 | 200.69 | 197.37 | 197.60 | 568,167 | -0.87(-0.44%) |
May 21, 2024 | 197.61 | 198.65 | 197.15 | 198.47 | 422,680 | +1.06(+0.54%) |
May 20, 2024 | 199.00 | 199.61 | 197.02 | 197.41 | 648,428 | -1.48(-0.74%) |
May 17, 2024 | 198.97 | 199.54 | 197.25 | 198.89 | 442,590 | +0.84(+0.42%) |
May 16, 2024 | 198.28 | 199.86 | 197.38 | 198.05 | 468,583 | -0.41(-0.21%) |
May 15, 2024 | 200.37 | 200.71 | 197.72 | 198.46 | 802,127 | +0.97(+0.49%) |
May 14, 2024 | 198.35 | 198.90 | 196.76 | 197.49 | 490,979 | +0.50(+0.25%) |
May 13, 2024 | 196.34 | 198.60 | 196.34 | 196.99 | 333,739 | +0.10(+0.05%) |
May 10, 2024 | 197.84 | 198.00 | 196.46 | 196.89 | 305,323 | -0.25(-0.13%) |
May 09, 2024 | 195.51 | 197.35 | 194.60 | 197.14 | 375,996 | +2.24(+1.15%) |
May 08, 2024 | 195.81 | 196.66 | 194.45 | 194.90 | 436,096 | -0.99(-0.51%) |
May 07, 2024 | 196.54 | 196.74 | 195.14 | 195.89 | 486,381 | +0.71(+0.36%) |
May 06, 2024 | 193.66 | 196.18 | 192.69 | 195.18 | 505,427 | +2.37(+1.23%) |
May 03, 2024 | 194.48 | 195.44 | 191.50 | 192.81 | 573,070 | +0.36(+0.19%) |
May 02, 2024 | 189.14 | 193.71 | 187.93 | 192.45 | 798,368 | +4.52(+2.41%) |
May 01, 2024 | 188.66 | 191.03 | 187.38 | 187.93 | 657,239 | -1.64(-0.87%) |
Apr 30, 2024 | 189.43 | 191.33 | 188.89 | 189.57 | 809,151 | -1.45(-0.76%) |
Apr 29, 2024 | 193.03 | 193.29 | 190.31 | 191.02 | 903,469 | -0.43(-0.22%) |
Apr 26, 2024 | 193.80 | 196.07 | 191.23 | 191.45 | 945,648 | +0.13(+0.07%) |
Apr 25, 2024 | 190.29 | 191.68 | 188.94 | 191.32 | 1,073,208 | -0.02(-0.01%) |
Apr 24, 2024 | 187.01 | 192.50 | 186.34 | 191.34 | 904,546 | +2.68(+1.42%) |
Apr 23, 2024 | 187.08 | 189.82 | 187.08 | 188.66 | 746,335 | +1.79(+0.96%) |
Apr 22, 2024 | 184.59 | 187.67 | 183.92 | 186.87 | 633,781 | +2.74(+1.49%) |
Apr 19, 2024 | 183.07 | 184.56 | 182.82 | 184.13 | 543,045 | +2.11(+1.16%) |
Apr 18, 2024 | 181.47 | 182.79 | 180.17 | 182.02 | 671,425 | +1.07(+0.59%) |
Apr 17, 2024 | 179.73 | 182.18 | 178.29 | 180.95 | 790,449 | +1.97(+1.10%) |
Apr 16, 2024 | 179.95 | 180.21 | 177.40 | 178.98 | 901,185 | -1.74(-0.96%) |
Apr 15, 2024 | 185.08 | 185.08 | 179.76 | 180.72 | 658,477 | -3.06(-1.67%) |
Apr 12, 2024 | 185.38 | 185.86 | 182.73 | 183.78 | 1,393,619 | -2.17(-1.17%) |
Apr 11, 2024 | 187.26 | 187.72 | 183.85 | 185.95 | 1,033,573 | -0.15(-0.08%) |
Apr 10, 2024 | 184.27 | 186.42 | 183.35 | 186.10 | 1,004,485 | -2.76(-1.46%) |
Apr 09, 2024 | 186.85 | 188.95 | 186.85 | 188.86 | 873,841 | +2.68(+1.44%) |
Apr 08, 2024 | 182.69 | 186.71 | 181.79 | 186.18 | 635,528 | +5.10(+2.82%) |
Apr 05, 2024 | 179.40 | 181.81 | 179.21 | 181.08 | 392,268 | +0.91(+0.51%) |
Apr 04, 2024 | 182.05 | 183.04 | 179.60 | 180.17 | 414,373 | +0.00(+0.00%) |
Apr 03, 2024 | 179.25 | 180.65 | 178.31 | 180.17 | 531,994 | +0.32(+0.18%) |
Apr 02, 2024 | 180.09 | 180.93 | 178.80 | 179.85 | 581,041 | -1.47(-0.81%) |
Apr 01, 2024 | 185.33 | 185.33 | 181.22 | 181.32 | 456,939 | -4.24(-2.28%) |
Mar 28, 2024 | 184.81 | 186.33 | 186.25 | 185.56 | 730,693 | +1.87(+1.02%) |
Mar 27, 2024 | 180.92 | 183.79 | 180.44 | 183.69 | 984,632 | +4.72(+2.64%) |
Mar 26, 2024 | 180.71 | 180.84 | 178.95 | 178.97 | 557,582 | -1.33(-0.74%) |
Mar 25, 2024 | 182.46 | 182.46 | 180.12 | 180.30 | 485,740 | -1.15(-0.63%) |
Mar 22, 2024 | 183.37 | 183.66 | 180.97 | 181.45 | 549,758 | -1.60(-0.88%) |
Mar 21, 2024 | 182.78 | 184.47 | 181.45 | 183.05 | 575,628 | +1.10(+0.60%) |
Mar 20, 2024 | 179.11 | 182.41 | 178.19 | 181.95 | 758,280 | +1.51(+0.83%) |
Mar 19, 2024 | 181.16 | 181.74 | 179.64 | 180.45 | 390,525 | -0.39(-0.21%) |
Mar 18, 2024 | 182.32 | 182.92 | 180.41 | 180.83 | 847,608 | -1.26(-0.69%) |
Mar 15, 2024 | 178.26 | 182.74 | 178.26 | 182.09 | 1,330,827 | +1.43(+0.79%) |
Mar 14, 2024 | 183.61 | 183.61 | 179.23 | 180.66 | 655,164 | -3.82(-2.07%) |
Mar 13, 2024 | 182.31 | 185.16 | 182.23 | 184.49 | 749,330 | +2.39(+1.31%) |
Mar 12, 2024 | 182.22 | 183.69 | 180.72 | 182.10 | 584,357 | -0.85(-0.47%) |
Mar 11, 2024 | 185.19 | 185.56 | 182.89 | 182.95 | 512,434 | -2.24(-1.21%) |
Mar 08, 2024 | 184.62 | 185.28 | 182.62 | 185.19 | 789,294 | +1.90(+1.04%) |
Mar 07, 2024 | 183.36 | 184.65 | 182.15 | 183.29 | 671,442 | +0.78(+0.43%) |
Mar 06, 2024 | 183.09 | 183.10 | 180.93 | 182.51 | 785,372 | +0.50(+0.27%) |
Mar 05, 2024 | 182.38 | 183.69 | 181.09 | 182.01 | 736,645 | -1.42(-0.77%) |
Mar 04, 2024 | 176.99 | 183.55 | 176.71 | 183.43 | 919,570 | +6.96(+3.95%) |
Mar 01, 2024 | 174.38 | 176.81 | 172.81 | 176.46 | 840,758 | +1.10(+0.63%) |
Feb 29, 2024 | 176.27 | 177.21 | 174.30 | 175.36 | 1,459,679 | +0.65(+0.37%) |
Feb 28, 2024 | 171.67 | 175.93 | 171.22 | 174.71 | 757,611 | +1.98(+1.15%) |
Feb 27, 2024 | 173.16 | 174.34 | 172.12 | 172.73 | 742,921 | +0.74(+0.43%) |
Feb 26, 2024 | 173.92 | 175.08 | 171.37 | 171.99 | 587,191 | -1.76(-1.02%) |
Feb 23, 2024 | 174.33 | 174.72 | 173.40 | 173.75 | 607,067 | -0.71(-0.41%) |
Feb 22, 2024 | 176.63 | 176.72 | 174.38 | 174.46 | 825,881 | -2.13(-1.21%) |
Feb 21, 2024 | 175.03 | 177.03 | 174.62 | 176.59 | 548,819 | +1.91(+1.09%) |
Feb 20, 2024 | 174.66 | 176.48 | 173.46 | 174.68 | 745,636 | -0.77(-0.44%) |
Feb 16, 2024 | 174.25 | 176.20 | 173.93 | 175.45 | 633,592 | -0.67(-0.38%) |
Feb 15, 2024 | 171.91 | 176.31 | 171.91 | 176.13 | 679,874 | +4.55(+2.65%) |
Feb 14, 2024 | 171.40 | 172.68 | 170.54 | 171.58 | 838,310 | +1.09(+0.64%) |
Feb 13, 2024 | 169.99 | 170.66 | 167.78 | 170.49 | 833,290 | -2.23(-1.29%) |
Feb 12, 2024 | 173.23 | 174.02 | 171.80 | 172.72 | 631,651 | -0.27(-0.15%) |
Feb 09, 2024 | 172.52 | 172.99 | 171.55 | 172.99 | 807,178 | +0.10(+0.06%) |
Feb 08, 2024 | 171.62 | 173.13 | 171.24 | 172.89 | 833,260 | +1.10(+0.64%) |
Feb 07, 2024 | 171.27 | 172.18 | 169.34 | 171.79 | 1,004,937 | +0.66(+0.39%) |
Feb 06, 2024 | 168.40 | 171.34 | 168.40 | 171.12 | 1,303,642 | +2.73(+1.62%) |
Feb 05, 2024 | 171.19 | 171.77 | 168.27 | 168.39 | 883,196 | -5.02(-2.90%) |
Feb 02, 2024 | 174.35 | 175.52 | 171.68 | 173.41 | 1,460,139 | -3.06(-1.73%) |
Feb 01, 2024 | 170.69 | 177.00 | 170.38 | 176.47 | 1,732,478 | -0.85(-0.48%) |
Jan 31, 2024 | 178.39 | 181.01 | 176.17 | 177.33 | 1,556,572 | +0.56(+0.32%) |
Jan 30, 2024 | 175.85 | 177.90 | 175.36 | 176.76 | 724,042 | +0.16(+0.09%) |
Jan 29, 2024 | 175.92 | 177.40 | 175.06 | 176.60 | 673,774 | +0.77(+0.44%) |
Jan 26, 2024 | 175.36 | 175.98 | 173.72 | 175.83 | 797,456 | +1.37(+0.78%) |
Jan 25, 2024 | 176.11 | 176.44 | 173.77 | 174.46 | 1,051,637 | +0.09(+0.05%) |
Jan 24, 2024 | 179.33 | 179.33 | 174.22 | 174.37 | 917,535 | -3.53(-1.98%) |
Jan 23, 2024 | 179.80 | 180.31 | 176.41 | 177.90 | 645,691 | -1.61(-0.90%) |
Jan 22, 2024 | 179.26 | 180.53 | 177.44 | 179.51 | 708,355 | +0.78(+0.44%) |
Jan 19, 2024 | 175.83 | 179.21 | 175.34 | 178.73 | 1,056,506 | +2.90(+1.65%) |
Jan 18, 2024 | 176.11 | 177.28 | 174.48 | 175.83 | 995,438 | -0.87(-0.49%) |
Jan 17, 2024 | 175.78 | 178.86 | 173.45 | 176.70 | 1,366,700 | -1.75(-0.98%) |
Jan 16, 2024 | 179.91 | 180.54 | 177.64 | 178.46 | 870,929 | -2.37(-1.31%) |
Jan 12, 2024 | 182.96 | 183.90 | 180.57 | 180.82 | 1,012,175 | -0.21(-0.11%) |
Jan 11, 2024 | 180.79 | 182.40 | 180.07 | 181.03 | 1,028,448 | -0.95(-0.52%) |
Jan 10, 2024 | 182.36 | 182.76 | 181.23 | 181.98 | 807,621 | +0.59(+0.33%) |
Jan 09, 2024 | 181.00 | 182.51 | 179.94 | 181.39 | 795,042 | -1.42(-0.78%) |
Jan 08, 2024 | 180.37 | 183.40 | 180.37 | 182.80 | 822,557 | +1.85(+1.02%) |
Jan 05, 2024 | 179.93 | 182.60 | 179.83 | 180.95 | 684,558 | -0.91(-0.50%) |
Jan 04, 2024 | 181.25 | 182.83 | 180.54 | 181.86 | 667,838 | +0.30(+0.16%) |
Jan 03, 2024 | 185.12 | 185.12 | 181.11 | 181.56 | 1,116,041 | -4.83(-2.59%) |
Jan 02, 2024 | 184.02 | 186.50 | 184.01 | 186.40 | 765,787 | +0.94(+0.51%) |
Dec 29, 2023 | 187.00 | 187.80 | 185.35 | 185.46 | 808,321 | -2.36(-1.26%) |
Dec 28, 2023 | 185.53 | 187.88 | 185.29 | 187.82 | 543,862 | +1.74(+0.94%) |
Dec 27, 2023 | 185.08 | 186.20 | 184.20 | 186.07 | 649,670 | +1.24(+0.67%) |
Dec 26, 2023 | 183.73 | 185.41 | 183.73 | 184.84 | 713,219 | +0.92(+0.50%) |
Dec 22, 2023 | 184.47 | 186.04 | 183.63 | 183.91 | 638,635 | +0.63(+0.34%) |
Dec 21, 2023 | 184.48 | 184.85 | 182.20 | 183.28 | 856,974 | +0.44(+0.24%) |
Dec 20, 2023 | 186.18 | 186.90 | 182.72 | 182.84 | 919,172 | -3.34(-1.79%) |
Dec 19, 2023 | 187.01 | 188.05 | 184.26 | 186.18 | 850,079 | -0.23(-0.13%) |
Dec 18, 2023 | 184.61 | 187.17 | 183.49 | 186.42 | 859,910 | +1.91(+1.04%) |
Dec 15, 2023 | 187.14 | 187.24 | 181.75 | 184.50 | 1,677,223 | -3.49(-1.85%) |
Dec 14, 2023 | 183.78 | 189.84 | 183.78 | 187.99 | 1,827,469 | +7.32(+4.05%) |
Dec 13, 2023 | 171.55 | 181.97 | 171.55 | 180.66 | 972,115 | +8.99(+5.23%) |
Dec 12, 2023 | 172.53 | 173.55 | 171.09 | 171.68 | 857,584 | -0.57(-0.33%) |
Dec 11, 2023 | 171.78 | 172.47 | 170.53 | 172.25 | 704,506 | -0.33(-0.19%) |
Dec 08, 2023 | 171.84 | 172.64 | 170.81 | 172.58 | 599,359 | +0.36(+0.21%) |
Dec 07, 2023 | 172.07 | 173.05 | 170.66 | 172.22 | 691,491 | +0.38(+0.22%) |
Dec 06, 2023 | 173.07 | 173.88 | 171.60 | 171.83 | 950,948 | -0.76(-0.44%) |
Dec 05, 2023 | 173.59 | 174.19 | 171.22 | 172.59 | 1,217,913 | -1.94(-1.11%) |
Dec 04, 2023 | 173.48 | 175.84 | 173.48 | 174.53 | 1,029,588 | -0.20(-0.11%) |