Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 196.28 | 197.79 | 191.88 | 195.69 | 2,413 | +2.88(+1.49%) |
May 23, 2024 | 194.40 | 198.74 | 192.53 | 192.81 | 5,055 | -1.11(-0.57%) |
May 22, 2024 | 197.00 | 198.67 | 193.92 | 193.92 | 7,366 | -3.07(-1.56%) |
May 21, 2024 | 195.70 | 198.47 | 192.40 | 196.99 | 2,922 | +0.92(+0.47%) |
May 20, 2024 | 197.00 | 197.00 | 195.00 | 196.07 | 3,876 | +4.07(+2.12%) |
May 17, 2024 | 190.91 | 195.76 | 190.91 | 192.00 | 5,261 | +0.62(+0.32%) |
May 16, 2024 | 194.20 | 194.75 | 191.27 | 191.38 | 22,671 | -4.29(-2.19%) |
May 15, 2024 | 193.35 | 195.67 | 192.68 | 195.67 | 3,614 | +3.20(+1.66%) |
May 14, 2024 | 190.34 | 193.50 | 190.34 | 192.47 | 12,651 | -0.89(-0.46%) |
May 13, 2024 | 196.35 | 199.71 | 193.00 | 193.36 | 6,398 | -2.22(-1.14%) |
May 10, 2024 | 201.23 | 201.23 | 190.60 | 195.58 | 5,801 | +5.52(+2.90%) |
May 09, 2024 | 188.24 | 193.95 | 188.24 | 190.06 | 4,575 | +3.40(+1.82%) |
May 08, 2024 | 186.70 | 187.03 | 179.38 | 186.66 | 3,137 | -1.48(-0.79%) |
May 07, 2024 | 183.50 | 188.55 | 183.50 | 188.14 | 6,162 | -5.34(-2.76%) |
May 06, 2024 | 193.55 | 194.60 | 186.19 | 193.47 | 3,830 | -0.28(-0.14%) |
May 03, 2024 | 192.72 | 194.45 | 192.00 | 193.75 | 2,342 | -0.70(-0.36%) |
May 02, 2024 | 192.99 | 194.45 | 169.36 | 194.45 | 3,775 | +13.80(+7.64%) |
May 01, 2024 | 180.16 | 182.62 | 180.02 | 180.65 | 2,762 | +2.05(+1.14%) |
Apr 30, 2024 | 178.86 | 180.97 | 176.76 | 178.60 | 6,767 | +2.45(+1.39%) |
Apr 29, 2024 | 174.75 | 176.65 | 172.87 | 176.15 | 4,620 | +1.65(+0.95%) |
Apr 26, 2024 | 172.01 | 179.64 | 172.01 | 174.50 | 6,701 | +1.60(+0.93%) |
Apr 25, 2024 | 169.53 | 173.20 | 165.27 | 172.90 | 10,520 | -0.25(-0.14%) |
Apr 24, 2024 | 172.35 | 176.84 | 172.18 | 173.15 | 4,208 | +0.07(+0.04%) |
Apr 23, 2024 | 166.50 | 174.74 | 166.50 | 173.08 | 4,397 | +0.65(+0.38%) |
Apr 22, 2024 | 172.32 | 174.25 | 170.85 | 172.43 | 5,616 | +3.25(+1.92%) |
Apr 19, 2024 | 164.51 | 170.69 | 164.51 | 169.18 | 9,429 | -0.72(-0.42%) |
Apr 18, 2024 | 171.07 | 174.50 | 169.60 | 169.90 | 5,167 | +0.81(+0.48%) |
Apr 17, 2024 | 171.28 | 172.29 | 167.10 | 169.08 | 34,641 | -3.30(-1.91%) |
Apr 16, 2024 | 176.30 | 176.30 | 171.49 | 172.38 | 5,036 | -3.86(-2.19%) |
Apr 15, 2024 | 174.00 | 180.00 | 173.80 | 176.24 | 10,217 | +3.34(+1.93%) |
Apr 12, 2024 | 176.29 | 176.29 | 172.00 | 172.90 | 7,045 | -2.95(-1.68%) |
Apr 11, 2024 | 176.04 | 176.06 | 173.92 | 175.85 | 3,382 | +3.81(+2.21%) |
Apr 10, 2024 | 180.13 | 180.13 | 170.09 | 172.04 | 3,773 | -3.82(-2.17%) |
Apr 09, 2024 | 181.72 | 181.72 | 172.52 | 175.86 | 3,416 | +2.85(+1.65%) |
Apr 08, 2024 | 169.85 | 174.78 | 169.85 | 173.01 | 7,947 | -0.40(-0.23%) |
Apr 05, 2024 | 173.42 | 173.78 | 172.21 | 173.41 | 5,074 | -0.84(-0.48%) |
Apr 04, 2024 | 172.93 | 176.45 | 169.40 | 174.25 | 3,572 | +2.66(+1.55%) |
Apr 03, 2024 | 167.00 | 171.68 | 167.00 | 171.59 | 20,937 | +3.69(+2.19%) |
Apr 02, 2024 | 169.00 | 169.00 | 167.14 | 167.91 | 3,717 | -0.59(-0.35%) |
Apr 01, 2024 | 170.28 | 173.91 | 166.65 | 168.50 | 5,468 | -4.55(-2.63%) |
Mar 28, 2024 | 167.33 | 175.20 | 167.33 | 173.05 | 4,170 | +1.98(+1.16%) |
Mar 27, 2024 | 175.26 | 177.67 | 171.07 | 171.07 | 2,566 | -4.32(-2.46%) |
Mar 26, 2024 | 172.35 | 178.30 | 172.35 | 175.39 | 7,667 | -0.65(-0.37%) |
Mar 25, 2024 | 176.81 | 176.81 | 174.78 | 176.04 | 8,197 | -0.96(-0.54%) |
Mar 22, 2024 | 178.62 | 178.62 | 176.23 | 177.00 | 10,496 | +0.81(+0.46%) |
Mar 21, 2024 | 175.94 | 176.38 | 170.18 | 176.19 | 3,123 | +4.03(+2.34%) |
Mar 20, 2024 | 170.31 | 172.16 | 169.23 | 172.16 | 2,484 | +2.26(+1.33%) |
Mar 19, 2024 | 167.68 | 171.55 | 163.80 | 169.90 | 9,333 | -2.10(-1.22%) |
Mar 18, 2024 | 167.63 | 172.00 | 166.94 | 172.00 | 6,136 | +5.55(+3.33%) |
Mar 15, 2024 | 167.09 | 171.93 | 161.26 | 166.45 | 7,151 | +4.21(+2.59%) |
Mar 14, 2024 | 162.00 | 165.26 | 161.48 | 162.24 | 10,975 | +1.77(+1.10%) |
Mar 13, 2024 | 155.68 | 164.50 | 155.68 | 160.47 | 4,668 | -2.19(-1.35%) |
Mar 12, 2024 | 157.67 | 165.76 | 157.67 | 162.66 | 10,596 | -0.56(-0.34%) |
Mar 11, 2024 | 168.00 | 169.59 | 160.55 | 163.22 | 14,210 | -7.25(-4.25%) |
Mar 08, 2024 | 173.68 | 175.74 | 168.20 | 170.46 | 6,431 | -1.10(-0.64%) |
Mar 07, 2024 | 167.85 | 176.44 | 167.85 | 171.56 | 3,272 | +0.70(+0.41%) |
Mar 06, 2024 | 166.50 | 173.75 | 166.50 | 170.86 | 8,221 | +4.29(+2.58%) |
Mar 05, 2024 | 163.33 | 171.50 | 163.33 | 166.57 | 3,936 | +0.52(+0.31%) |
Mar 04, 2024 | 158.65 | 172.60 | 158.65 | 166.05 | 7,024 | -1.94(-1.16%) |
Mar 01, 2024 | 162.80 | 169.49 | 162.80 | 167.99 | 8,043 | +3.74(+2.28%) |
Feb 29, 2024 | 166.80 | 166.80 | 159.53 | 164.25 | 5,333 | -1.92(-1.16%) |
Feb 28, 2024 | 168.55 | 168.55 | 159.50 | 166.17 | 5,112 | -1.02(-0.61%) |
Feb 27, 2024 | 170.09 | 170.10 | 163.50 | 167.19 | 8,096 | -2.45(-1.44%) |
Feb 26, 2024 | 169.25 | 174.70 | 165.50 | 169.64 | 9,516 | +2.63(+1.57%) |
Feb 23, 2024 | 162.15 | 167.84 | 162.15 | 167.01 | 5,475 | -0.27(-0.16%) |
Feb 22, 2024 | 167.04 | 167.63 | 165.00 | 167.28 | 16,239 | +2.69(+1.63%) |
Feb 21, 2024 | 157.65 | 164.80 | 157.65 | 164.59 | 7,513 | +0.18(+0.11%) |
Feb 20, 2024 | 163.55 | 164.66 | 159.75 | 164.41 | 4,068 | +3.08(+1.91%) |
Feb 16, 2024 | 162.25 | 162.25 | 157.00 | 161.33 | 4,510 | +1.18(+0.74%) |
Feb 15, 2024 | 159.15 | 162.25 | 156.79 | 160.15 | 7,142 | -1.35(-0.84%) |
Feb 14, 2024 | 161.50 | 161.50 | 158.89 | 161.50 | 3,905 | +2.84(+1.79%) |
Feb 13, 2024 | 156.51 | 165.25 | 155.70 | 158.66 | 11,469 | -1.74(-1.08%) |
Feb 12, 2024 | 160.48 | 160.74 | 154.00 | 160.40 | 4,728 | +0.71(+0.44%) |
Feb 09, 2024 | 161.16 | 161.16 | 158.14 | 159.69 | 4,211 | +0.14(+0.09%) |
Feb 08, 2024 | 162.00 | 162.00 | 157.30 | 159.55 | 6,981 | -0.81(-0.51%) |
Feb 07, 2024 | 155.62 | 161.99 | 155.62 | 160.36 | 5,637 | +1.40(+0.88%) |
Feb 06, 2024 | 159.50 | 160.19 | 157.20 | 158.97 | 9,586 | -0.88(-0.55%) |
Feb 05, 2024 | 161.40 | 161.40 | 158.92 | 159.85 | 5,818 | -7.21(-4.32%) |
Feb 02, 2024 | 167.69 | 167.69 | 165.01 | 167.06 | 27,609 | -6.37(-3.67%) |
Feb 01, 2024 | 170.44 | 173.84 | 170.44 | 173.43 | 5,222 | +2.83(+1.66%) |
Jan 31, 2024 | 171.00 | 172.49 | 169.16 | 170.60 | 8,947 | +1.60(+0.95%) |
Jan 30, 2024 | 168.72 | 170.19 | 168.20 | 169.00 | 10,917 | -1.09(-0.64%) |
Jan 29, 2024 | 167.50 | 170.57 | 167.50 | 170.09 | 8,359 | +2.74(+1.64%) |
Jan 26, 2024 | 167.79 | 168.04 | 167.10 | 167.35 | 9,536 | -0.51(-0.30%) |
Jan 25, 2024 | 168.65 | 169.30 | 167.08 | 167.86 | 5,327 | -0.40(-0.24%) |
Jan 24, 2024 | 170.21 | 170.21 | 166.92 | 168.26 | 16,292 | -2.10(-1.23%) |
Jan 23, 2024 | 170.37 | 170.37 | 167.07 | 170.36 | 3,276 | -2.35(-1.36%) |
Jan 22, 2024 | 170.54 | 173.49 | 170.54 | 172.71 | 8,051 | +2.61(+1.53%) |
Jan 19, 2024 | 170.14 | 170.15 | 168.50 | 170.10 | 6,531 | +1.64(+0.97%) |
Jan 18, 2024 | 168.00 | 169.72 | 166.83 | 168.46 | 7,766 | +0.41(+0.24%) |
Jan 17, 2024 | 169.00 | 169.00 | 166.82 | 168.05 | 7,350 | +1.00(+0.60%) |
Jan 16, 2024 | 167.24 | 170.16 | 166.71 | 167.05 | 11,272 | -1.03(-0.61%) |
Jan 12, 2024 | 166.49 | 169.64 | 166.49 | 168.08 | 7,272 | +2.59(+1.57%) |
Jan 11, 2024 | 161.40 | 168.31 | 161.40 | 165.49 | 13,718 | +2.93(+1.80%) |
Jan 10, 2024 | 164.48 | 164.48 | 158.26 | 162.56 | 8,833 | +3.62(+2.28%) |
Jan 09, 2024 | 163.17 | 165.25 | 156.01 | 158.94 | 20,188 | -1.68(-1.05%) |
Jan 08, 2024 | 159.78 | 161.37 | 158.21 | 160.62 | 10,081 | +1.67(+1.05%) |
Jan 05, 2024 | 163.25 | 163.25 | 153.74 | 158.95 | 8,823 | +0.25(+0.16%) |
Jan 04, 2024 | 157.37 | 158.99 | 154.75 | 158.70 | 6,466 | +3.34(+2.15%) |
Jan 03, 2024 | 150.25 | 157.67 | 150.25 | 155.36 | 10,282 | -0.19(-0.12%) |
Jan 02, 2024 | 158.23 | 158.23 | 152.00 | 155.55 | 15,366 | -1.21(-0.77%) |
Dec 29, 2023 | 153.70 | 158.35 | 153.70 | 156.76 | 8,972 | -1.11(-0.70%) |
Dec 28, 2023 | 153.70 | 163.95 | 153.70 | 157.87 | 12,564 | +0.54(+0.34%) |
Dec 27, 2023 | 157.30 | 158.73 | 152.25 | 157.33 | 7,000 | -0.24(-0.15%) |
Dec 26, 2023 | 162.45 | 162.45 | 149.74 | 157.57 | 13,731 | +0.52(+0.33%) |
Dec 22, 2023 | 161.25 | 161.25 | 150.76 | 157.05 | 6,248 | +0.13(+0.08%) |
Dec 21, 2023 | 150.25 | 158.41 | 150.25 | 156.92 | 12,855 | +2.42(+1.57%) |
Dec 20, 2023 | 151.50 | 158.16 | 151.50 | 154.50 | 5,165 | -0.43(-0.28%) |
Dec 19, 2023 | 152.40 | 158.70 | 152.40 | 154.93 | 9,507 | -0.13(-0.08%) |
Dec 18, 2023 | 149.50 | 157.44 | 149.50 | 155.06 | 7,702 | +0.66(+0.43%) |
Dec 15, 2023 | 154.51 | 157.82 | 154.32 | 154.40 | 9,584 | -1.75(-1.12%) |
Dec 14, 2023 | 151.77 | 160.30 | 150.76 | 156.15 | 11,232 | -1.44(-0.91%) |
Dec 13, 2023 | 150.00 | 160.50 | 150.00 | 157.59 | 8,918 | +1.58(+1.01%) |
Dec 12, 2023 | 152.26 | 159.52 | 152.26 | 156.01 | 5,959 | -1.87(-1.18%) |
Dec 11, 2023 | 150.75 | 161.50 | 150.75 | 157.88 | 22,275 | +2.51(+1.62%) |
Dec 08, 2023 | 153.16 | 157.10 | 153.16 | 155.37 | 9,521 | -1.85(-1.18%) |
Dec 07, 2023 | 153.50 | 161.61 | 153.50 | 157.22 | 7,428 | -0.85(-0.54%) |
Dec 06, 2023 | 154.00 | 161.80 | 154.00 | 158.07 | 8,603 | +0.34(+0.21%) |
Dec 05, 2023 | 156.96 | 159.25 | 156.96 | 157.73 | 8,587 | +0.53(+0.34%) |
Dec 04, 2023 | 160.00 | 160.70 | 155.66 | 157.20 | 13,600 | -4.07(-2.52%) |
Dec 01, 2023 | 154.65 | 161.72 | 154.65 | 161.27 | 47,233 | +4.67(+2.98%) |
Nov 30, 2023 | 153.04 | 156.72 | 153.04 | 156.60 | 24,845 | +1.10(+0.71%) |
Nov 29, 2023 | 160.44 | 160.44 | 153.55 | 155.50 | 9,578 | -1.60(-1.02%) |
Nov 28, 2023 | 158.85 | 158.85 | 152.00 | 157.10 | 5,752 | -0.09(-0.06%) |
Nov 27, 2023 | 160.41 | 160.42 | 156.00 | 157.20 | 10,808 | +1.21(+0.78%) |
Nov 24, 2023 | 151.59 | 160.19 | 151.59 | 155.99 | 4,072 | -0.23(-0.15%) |
Nov 22, 2023 | 154.05 | 158.61 | 154.05 | 156.22 | 6,686 | +1.67(+1.08%) |
Nov 21, 2023 | 151.30 | 158.40 | 151.30 | 154.55 | 3,590 | -3.68(-2.33%) |
Nov 20, 2023 | 162.85 | 162.85 | 157.25 | 158.23 | 22,482 | -0.16(-0.10%) |
Nov 17, 2023 | 163.02 | 163.24 | 156.50 | 158.39 | 6,755 | +1.89(+1.21%) |
Nov 16, 2023 | 151.50 | 162.00 | 151.50 | 156.50 | 6,186 | -1.67(-1.06%) |
Nov 15, 2023 | 157.65 | 164.13 | 157.65 | 158.17 | 12,089 | -1.13(-0.71%) |
Nov 14, 2023 | 157.56 | 160.00 | 157.56 | 159.30 | 8,754 | +1.75(+1.11%) |
Nov 13, 2023 | 150.30 | 160.30 | 150.30 | 157.55 | 20,957 | +0.65(+0.41%) |
Nov 10, 2023 | 152.00 | 156.90 | 152.00 | 156.90 | 7,555 | +3.91(+2.56%) |
Nov 09, 2023 | 152.20 | 153.67 | 151.44 | 152.99 | 7,293 | +2.98(+1.99%) |
Nov 08, 2023 | 146.42 | 153.00 | 146.42 | 150.01 | 11,670 | -4.86(-3.14%) |
Nov 07, 2023 | 154.17 | 155.33 | 153.71 | 154.87 | 13,019 | -0.28(-0.18%) |
Nov 06, 2023 | 161.00 | 161.00 | 154.32 | 155.15 | 9,678 | -1.86(-1.18%) |
Nov 03, 2023 | 153.55 | 158.49 | 152.60 | 157.01 | 10,507 | +2.01(+1.30%) |
Nov 02, 2023 | 150.05 | 157.49 | 150.05 | 155.00 | 6,234 | +4.21(+2.79%) |
Nov 01, 2023 | 144.26 | 150.98 | 144.26 | 150.79 | 12,736 | +3.69(+2.51%) |
Oct 31, 2023 | 146.17 | 148.23 | 146.17 | 147.10 | 14,806 | +1.53(+1.05%) |
Oct 30, 2023 | 143.25 | 149.30 | 143.25 | 145.57 | 11,074 | -0.23(-0.16%) |
Oct 27, 2023 | 143.17 | 151.52 | 143.17 | 145.80 | 10,423 | +0.93(+0.64%) |
Oct 26, 2023 | 147.15 | 147.15 | 141.45 | 144.87 | 9,828 | -0.25(-0.17%) |
Oct 25, 2023 | 144.83 | 146.72 | 144.83 | 145.12 | 9,058 | -1.14(-0.78%) |
Oct 24, 2023 | 143.80 | 147.03 | 143.80 | 146.26 | 10,278 | +1.25(+0.86%) |
Oct 23, 2023 | 144.66 | 146.19 | 143.50 | 145.01 | 13,491 | -2.05(-1.39%) |
Oct 20, 2023 | 149.60 | 149.60 | 144.81 | 147.06 | 20,097 | +0.03(+0.02%) |
Oct 19, 2023 | 152.20 | 152.20 | 143.51 | 147.03 | 9,210 | -1.21(-0.82%) |
Oct 18, 2023 | 152.64 | 152.64 | 148.01 | 148.24 | 7,156 | -3.40(-2.24%) |
Oct 17, 2023 | 149.03 | 152.89 | 148.77 | 151.64 | 22,678 | -2.11(-1.37%) |
Oct 16, 2023 | 155.30 | 155.30 | 151.95 | 153.75 | 36,644 | +2.09(+1.38%) |
Oct 13, 2023 | 153.50 | 153.50 | 149.02 | 151.66 | 12,225 | -1.41(-0.92%) |
Oct 12, 2023 | 150.45 | 155.47 | 150.45 | 153.06 | 39,188 | +0.13(+0.09%) |
Oct 11, 2023 | 150.20 | 155.91 | 150.20 | 152.93 | 22,999 | -1.20(-0.78%) |
Oct 10, 2023 | 155.47 | 155.47 | 151.00 | 154.13 | 9,437 | +5.22(+3.50%) |
Oct 09, 2023 | 142.89 | 150.57 | 142.89 | 148.91 | 7,487 | +0.26(+0.18%) |
Oct 06, 2023 | 149.13 | 150.73 | 146.81 | 148.65 | 9,761 | +1.62(+1.10%) |
Oct 05, 2023 | 145.72 | 147.46 | 145.72 | 147.03 | 4,333 | +1.17(+0.80%) |
Oct 04, 2023 | 149.40 | 149.40 | 144.35 | 145.86 | 10,591 | -4.59(-3.05%) |
Oct 03, 2023 | 152.21 | 152.21 | 150.00 | 150.46 | 9,613 | -4.18(-2.71%) |