Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 193.70 | 193.96 | 191.57 | 192.71 | 113,091 | -0.47(-0.24%) |
May 24, 2024 | 192.49 | 194.31 | 192.03 | 193.18 | 132,249 | +1.03(+0.54%) |
May 23, 2024 | 195.72 | 195.72 | 191.29 | 192.15 | 109,552 | -1.47(-0.76%) |
May 22, 2024 | 193.51 | 193.99 | 192.08 | 193.62 | 69,761 | +1.22(+0.63%) |
May 21, 2024 | 191.42 | 192.53 | 191.09 | 192.40 | 61,766 | -0.89(-0.46%) |
May 20, 2024 | 190.88 | 193.31 | 190.88 | 193.29 | 44,237 | +2.54(+1.33%) |
May 17, 2024 | 191.78 | 191.78 | 189.75 | 190.75 | 46,213 | -0.24(-0.13%) |
May 16, 2024 | 191.51 | 192.26 | 190.99 | 190.99 | 80,157 | -0.41(-0.21%) |
May 15, 2024 | 188.76 | 191.46 | 188.25 | 191.40 | 83,738 | +4.37(+2.34%) |
May 14, 2024 | 185.20 | 187.09 | 185.20 | 187.03 | 50,624 | +1.36(+0.73%) |
May 13, 2024 | 185.61 | 186.05 | 185.27 | 185.67 | 42,727 | +0.93(+0.50%) |
May 10, 2024 | 185.00 | 186.06 | 184.19 | 184.74 | 60,016 | +0.92(+0.50%) |
May 09, 2024 | 184.10 | 184.56 | 183.18 | 183.82 | 65,290 | -0.30(-0.16%) |
May 08, 2024 | 183.02 | 184.29 | 182.94 | 184.12 | 57,946 | -0.27(-0.15%) |
May 07, 2024 | 184.75 | 185.83 | 184.36 | 184.39 | 76,846 | -0.69(-0.37%) |
May 06, 2024 | 183.77 | 185.08 | 183.06 | 185.08 | 104,822 | +2.33(+1.27%) |
May 03, 2024 | 182.91 | 183.53 | 181.84 | 182.75 | 111,584 | +2.61(+1.45%) |
May 02, 2024 | 179.74 | 180.53 | 176.55 | 180.14 | 139,595 | +2.80(+1.58%) |
May 01, 2024 | 178.99 | 182.00 | 177.02 | 177.34 | 186,462 | -2.72(-1.51%) |
Apr 30, 2024 | 182.85 | 184.11 | 180.06 | 180.06 | 53,962 | -3.75(-2.04%) |
Apr 29, 2024 | 184.30 | 184.58 | 182.85 | 183.81 | 67,183 | -0.18(-0.10%) |
Apr 26, 2024 | 182.03 | 184.63 | 181.49 | 183.99 | 119,079 | +2.81(+1.55%) |
Apr 25, 2024 | 178.71 | 181.79 | 178.32 | 181.18 | 64,275 | +0.04(+0.02%) |
Apr 24, 2024 | 182.14 | 183.10 | 179.97 | 181.14 | 93,068 | +1.24(+0.69%) |
Apr 23, 2024 | 177.32 | 180.58 | 177.00 | 179.90 | 103,137 | +3.54(+2.01%) |
Apr 22, 2024 | 175.22 | 177.16 | 173.44 | 176.36 | 94,014 | +2.42(+1.39%) |
Apr 19, 2024 | 177.23 | 177.87 | 173.20 | 173.94 | 148,284 | -3.98(-2.24%) |
Apr 18, 2024 | 179.74 | 180.26 | 177.69 | 177.92 | 100,069 | -1.81(-1.01%) |
Apr 17, 2024 | 183.52 | 183.68 | 179.69 | 179.73 | 82,332 | -3.54(-1.93%) |
Apr 16, 2024 | 182.42 | 184.27 | 182.08 | 183.27 | 152,488 | +0.60(+0.33%) |
Apr 15, 2024 | 187.94 | 187.97 | 181.96 | 182.67 | 193,859 | -3.35(-1.80%) |
Apr 12, 2024 | 187.96 | 188.15 | 185.64 | 186.02 | 184,911 | -4.73(-2.48%) |
Apr 11, 2024 | 188.93 | 191.02 | 187.36 | 190.75 | 75,303 | +3.28(+1.75%) |
Apr 10, 2024 | 187.45 | 188.74 | 186.65 | 187.47 | 112,135 | -2.99(-1.57%) |
Apr 09, 2024 | 190.26 | 190.69 | 188.30 | 190.46 | 87,415 | +1.61(+0.85%) |
Apr 08, 2024 | 189.22 | 189.63 | 187.73 | 188.85 | 60,944 | +0.17(+0.09%) |
Apr 05, 2024 | 187.02 | 189.47 | 186.59 | 188.68 | 74,998 | +2.45(+1.32%) |
Apr 04, 2024 | 192.20 | 192.65 | 186.23 | 186.23 | 116,638 | -3.71(-1.95%) |
Apr 03, 2024 | 188.25 | 191.03 | 188.25 | 189.94 | 68,787 | +0.53(+0.28%) |
Apr 02, 2024 | 188.61 | 189.64 | 187.85 | 189.41 | 75,303 | -2.01(-1.05%) |
Apr 01, 2024 | 190.98 | 193.05 | 190.85 | 191.42 | 124,026 | +0.74(+0.39%) |
Mar 28, 2024 | 190.86 | 191.59 | 190.40 | 190.68 | 58,882 | -0.32(-0.17%) |
Mar 27, 2024 | 191.42 | 191.50 | 189.01 | 191.00 | 163,154 | +0.94(+0.49%) |
Mar 26, 2024 | 191.26 | 191.59 | 189.96 | 190.06 | 75,793 | -0.17(-0.09%) |
Mar 25, 2024 | 189.89 | 191.17 | 189.03 | 190.23 | 65,081 | -1.03(-0.54%) |
Mar 22, 2024 | 191.46 | 192.07 | 190.05 | 191.26 | 39,338 | -0.54(-0.28%) |
Mar 21, 2024 | 193.24 | 194.04 | 191.79 | 191.80 | 80,911 | +1.81(+0.95%) |
Mar 20, 2024 | 188.44 | 190.25 | 186.79 | 189.99 | 67,732 | +2.84(+1.52%) |
Mar 19, 2024 | 185.82 | 187.47 | 184.29 | 187.15 | 138,976 | +0.00(+0.00%) |
Mar 18, 2024 | 187.94 | 188.70 | 187.01 | 187.15 | 53,513 | +1.41(+0.76%) |
Mar 15, 2024 | 186.81 | 187.19 | 185.70 | 185.74 | 53,676 | -3.10(-1.64%) |
Mar 14, 2024 | 190.73 | 190.78 | 187.24 | 188.84 | 100,121 | -1.51(-0.79%) |
Mar 13, 2024 | 191.84 | 192.02 | 189.75 | 190.35 | 90,336 | -2.39(-1.24%) |
Mar 12, 2024 | 190.97 | 192.84 | 189.27 | 192.74 | 353,960 | +2.92(+1.54%) |
Mar 11, 2024 | 189.21 | 190.16 | 187.80 | 189.82 | 462,027 | -0.89(-0.47%) |
Mar 08, 2024 | 195.47 | 196.29 | 190.55 | 190.71 | 190,084 | -4.94(-2.52%) |
Mar 07, 2024 | 193.22 | 196.25 | 192.71 | 195.65 | 102,847 | +3.80(+1.98%) |
Mar 06, 2024 | 192.98 | 193.32 | 190.68 | 191.85 | 165,757 | +2.66(+1.41%) |
Mar 05, 2024 | 192.13 | 192.13 | 187.80 | 189.19 | 121,939 | -5.04(-2.59%) |
Mar 04, 2024 | 194.94 | 195.37 | 193.78 | 194.23 | 107,506 | +0.04(+0.02%) |
Mar 01, 2024 | 191.58 | 194.77 | 190.97 | 194.19 | 95,026 | +3.59(+1.88%) |
Feb 29, 2024 | 189.35 | 190.91 | 188.37 | 190.60 | 107,428 | +2.67(+1.42%) |
Feb 28, 2024 | 188.05 | 188.51 | 187.28 | 187.93 | 57,506 | -1.56(-0.82%) |
Feb 27, 2024 | 189.74 | 190.67 | 188.85 | 189.49 | 71,363 | +0.34(+0.18%) |
Feb 26, 2024 | 188.70 | 190.11 | 188.31 | 189.15 | 88,253 | +1.18(+0.63%) |
Feb 23, 2024 | 189.73 | 190.13 | 187.38 | 187.97 | 111,946 | -0.68(-0.36%) |
Feb 22, 2024 | 187.94 | 189.21 | 187.10 | 188.65 | 117,224 | +6.65(+3.65%) |
Feb 21, 2024 | 180.99 | 182.00 | 179.85 | 182.00 | 167,783 | -3.36(-1.81%) |
Feb 20, 2024 | 185.84 | 186.48 | 182.94 | 185.36 | 79,647 | -1.85(-0.99%) |
Feb 16, 2024 | 189.79 | 189.79 | 186.74 | 187.21 | 107,986 | -2.15(-1.14%) |
Feb 15, 2024 | 190.01 | 190.34 | 188.25 | 189.36 | 83,775 | -0.12(-0.06%) |
Feb 14, 2024 | 188.14 | 189.48 | 187.43 | 189.48 | 187,252 | +3.61(+1.94%) |
Feb 13, 2024 | 184.44 | 187.73 | 183.36 | 185.87 | 118,961 | -4.03(-2.12%) |
Feb 12, 2024 | 190.92 | 192.18 | 189.58 | 189.90 | 85,095 | -1.02(-0.53%) |
Feb 09, 2024 | 189.22 | 191.60 | 188.55 | 190.92 | 159,250 | +3.13(+1.67%) |
Feb 08, 2024 | 185.92 | 188.48 | 185.91 | 187.79 | 110,761 | +2.06(+1.11%) |
Feb 07, 2024 | 184.37 | 186.18 | 183.42 | 185.73 | 130,848 | +3.32(+1.82%) |
Feb 06, 2024 | 184.36 | 184.36 | 180.60 | 182.41 | 100,784 | -0.97(-0.53%) |
Feb 05, 2024 | 183.42 | 183.97 | 181.40 | 183.38 | 178,747 | +0.03(+0.02%) |
Feb 02, 2024 | 181.06 | 183.74 | 180.61 | 183.35 | 128,428 | +2.42(+1.34%) |
Feb 01, 2024 | 180.18 | 181.41 | 179.09 | 180.93 | 129,227 | +1.57(+0.88%) |
Jan 31, 2024 | 179.96 | 182.16 | 178.65 | 179.36 | 205,993 | -3.22(-1.76%) |
Jan 30, 2024 | 184.01 | 184.14 | 182.11 | 182.58 | 107,325 | -1.89(-1.02%) |
Jan 29, 2024 | 182.09 | 184.47 | 182.09 | 184.47 | 67,454 | +2.39(+1.31%) |
Jan 26, 2024 | 182.63 | 183.62 | 181.88 | 182.08 | 178,071 | -2.69(-1.46%) |
Jan 25, 2024 | 187.39 | 187.39 | 183.93 | 184.77 | 164,134 | -0.20(-0.11%) |
Jan 24, 2024 | 185.78 | 187.15 | 184.65 | 184.97 | 97,632 | +1.26(+0.69%) |
Jan 23, 2024 | 183.70 | 183.78 | 181.88 | 183.71 | 69,423 | +0.71(+0.39%) |
Jan 22, 2024 | 183.39 | 184.38 | 182.29 | 183.00 | 106,188 | +1.35(+0.74%) |
Jan 19, 2024 | 178.01 | 181.65 | 178.01 | 181.65 | 112,003 | +4.84(+2.74%) |
Jan 18, 2024 | 176.34 | 176.98 | 174.87 | 176.81 | 85,433 | +3.30(+1.90%) |
Jan 17, 2024 | 173.44 | 173.78 | 170.82 | 173.51 | 114,103 | -1.56(-0.89%) |
Jan 16, 2024 | 174.11 | 175.77 | 173.69 | 175.07 | 66,862 | +0.56(+0.32%) |
Jan 12, 2024 | 175.25 | 175.80 | 173.88 | 174.51 | 217,337 | -0.15(-0.09%) |
Jan 11, 2024 | 174.45 | 175.32 | 172.06 | 174.66 | 79,600 | +0.92(+0.53%) |
Jan 10, 2024 | 173.05 | 174.16 | 171.69 | 173.74 | 160,198 | +1.03(+0.60%) |
Jan 09, 2024 | 169.89 | 173.43 | 169.89 | 172.71 | 76,417 | +0.97(+0.56%) |
Jan 08, 2024 | 168.07 | 171.78 | 168.07 | 171.74 | 118,291 | +4.72(+2.83%) |
Jan 05, 2024 | 166.64 | 168.41 | 166.41 | 167.02 | 155,161 | +0.53(+0.32%) |
Jan 04, 2024 | 166.20 | 167.79 | 166.14 | 166.49 | 83,811 | -1.14(-0.68%) |
Jan 03, 2024 | 167.86 | 168.79 | 167.16 | 167.63 | 153,155 | -2.40(-1.41%) |