Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 169.11 | 169.47 | 168.19 | 168.75 | 107,053 | -0.78(-0.46%) |
May 10, 2024 | 170.24 | 170.63 | 169.39 | 169.53 | 125,231 | -0.60(-0.35%) |
May 09, 2024 | 168.19 | 170.66 | 168.15 | 170.13 | 75,401 | +0.29(+0.17%) |
May 08, 2024 | 170.00 | 183.65 | 169.25 | 169.84 | 85,576 | -0.37(-0.22%) |
May 07, 2024 | 169.74 | 170.55 | 169.40 | 170.21 | 146,849 | +1.21(+0.72%) |
May 06, 2024 | 168.07 | 169.31 | 167.57 | 169.00 | 123,450 | +0.50(+0.30%) |
May 03, 2024 | 170.30 | 170.77 | 168.15 | 168.50 | 92,526 | +3.56(+2.16%) |
May 02, 2024 | 165.51 | 193.49 | 163.35 | 164.94 | 109,494 | +0.92(+0.56%) |
May 01, 2024 | 164.17 | 167.51 | 163.41 | 164.02 | 112,196 | -0.13(-0.08%) |
Apr 30, 2024 | 165.47 | 166.90 | 164.15 | 164.15 | 107,149 | -2.83(-1.69%) |
Apr 29, 2024 | 167.26 | 167.59 | 166.00 | 166.98 | 126,755 | -2.31(-1.36%) |
Apr 26, 2024 | 168.86 | 170.58 | 168.28 | 169.29 | 127,292 | +1.38(+0.82%) |
Apr 25, 2024 | 165.20 | 168.96 | 165.00 | 167.91 | 212,465 | -3.71(-2.16%) |
Apr 24, 2024 | 172.50 | 172.62 | 170.44 | 171.62 | 191,187 | -0.19(-0.11%) |
Apr 23, 2024 | 169.86 | 172.26 | 169.51 | 171.81 | 262,813 | +2.92(+1.73%) |
Apr 22, 2024 | 168.04 | 170.00 | 167.64 | 168.89 | 124,700 | +0.71(+0.42%) |
Apr 19, 2024 | 168.61 | 169.17 | 167.37 | 168.18 | 122,012 | -2.00(-1.18%) |
Apr 18, 2024 | 169.38 | 172.00 | 168.64 | 170.18 | 176,804 | -0.56(-0.33%) |
Apr 17, 2024 | 174.49 | 174.69 | 170.00 | 170.75 | 227,035 | -1.57(-0.91%) |
Apr 16, 2024 | 167.11 | 174.15 | 161.49 | 172.32 | 391,311 | +5.17(+3.09%) |
Apr 15, 2024 | 170.55 | 170.76 | 167.08 | 167.15 | 169,867 | +1.74(+1.05%) |
Apr 12, 2024 | 166.25 | 166.97 | 164.76 | 165.41 | 157,590 | -5.71(-3.34%) |
Apr 11, 2024 | 170.82 | 171.36 | 168.11 | 171.12 | 119,461 | +0.89(+0.52%) |
Apr 10, 2024 | 169.22 | 170.90 | 168.50 | 170.23 | 194,063 | -3.31(-1.91%) |
Apr 09, 2024 | 174.00 | 174.26 | 171.94 | 173.54 | 128,429 | -1.91(-1.09%) |
Apr 08, 2024 | 174.47 | 175.57 | 174.40 | 175.45 | 127,396 | +2.38(+1.38%) |
Apr 05, 2024 | 172.84 | 173.93 | 172.27 | 173.07 | 201,609 | -1.29(-0.74%) |
Apr 04, 2024 | 178.20 | 178.64 | 174.23 | 174.36 | 113,220 | -2.41(-1.36%) |
Apr 03, 2024 | 176.52 | 177.58 | 176.22 | 176.77 | 216,685 | -0.40(-0.23%) |
Apr 02, 2024 | 176.87 | 177.60 | 176.16 | 177.17 | 162,378 | -2.79(-1.55%) |
Apr 01, 2024 | 180.61 | 181.93 | 173.13 | 179.96 | 113,270 | -1.07(-0.59%) |
Mar 28, 2024 | 180.26 | 181.17 | 180.01 | 181.03 | 331,225 | +1.06(+0.59%) |
Mar 27, 2024 | 178.20 | 180.39 | 178.17 | 179.97 | 101,764 | +2.80(+1.58%) |
Mar 26, 2024 | 178.88 | 179.32 | 177.17 | 177.17 | 164,886 | -1.36(-0.76%) |
Mar 25, 2024 | 177.93 | 179.16 | 177.88 | 178.53 | 132,046 | -0.27(-0.15%) |
Mar 22, 2024 | 179.97 | 180.10 | 178.28 | 178.80 | 160,259 | -4.15(-2.27%) |
Mar 21, 2024 | 185.64 | 186.07 | 182.06 | 182.95 | 312,883 | -3.39(-1.82%) |
Mar 20, 2024 | 182.73 | 186.60 | 182.55 | 186.34 | 193,229 | +6.90(+3.85%) |
Mar 19, 2024 | 185.81 | 187.19 | 178.60 | 179.44 | 331,362 | -6.57(-3.53%) |
Mar 18, 2024 | 187.01 | 187.19 | 186.00 | 186.01 | 230,857 | -2.79(-1.48%) |
Mar 15, 2024 | 188.76 | 190.20 | 187.31 | 188.80 | 203,585 | -1.69(-0.89%) |
Mar 14, 2024 | 190.82 | 191.63 | 189.60 | 190.49 | 394,344 | +0.72(+0.38%) |
Mar 13, 2024 | 188.90 | 190.50 | 184.49 | 189.77 | 131,896 | +2.02(+1.08%) |
Mar 12, 2024 | 184.54 | 187.81 | 183.42 | 187.75 | 220,523 | +1.89(+1.02%) |
Mar 11, 2024 | 185.19 | 186.20 | 183.75 | 185.86 | 124,915 | +1.97(+1.07%) |
Mar 08, 2024 | 186.05 | 186.13 | 183.74 | 183.89 | 156,010 | -0.55(-0.30%) |
Mar 07, 2024 | 183.26 | 184.50 | 182.90 | 184.44 | 134,333 | +2.98(+1.64%) |
Mar 06, 2024 | 182.22 | 182.39 | 181.03 | 181.46 | 161,843 | +2.03(+1.13%) |
Mar 05, 2024 | 180.23 | 181.07 | 178.55 | 179.43 | 161,929 | -2.82(-1.55%) |
Mar 04, 2024 | 182.46 | 182.84 | 181.56 | 182.25 | 119,209 | -1.67(-0.91%) |
Mar 01, 2024 | 183.55 | 184.20 | 182.27 | 183.92 | 104,863 | +0.94(+0.51%) |
Feb 29, 2024 | 182.49 | 183.60 | 181.64 | 182.98 | 154,910 | -1.24(-0.67%) |
Feb 28, 2024 | 182.72 | 184.50 | 182.55 | 184.22 | 138,745 | -0.03(-0.02%) |
Feb 27, 2024 | 183.28 | 184.63 | 183.23 | 184.25 | 108,978 | +1.38(+0.75%) |
Feb 26, 2024 | 182.91 | 183.37 | 182.10 | 182.87 | 186,406 | -0.94(-0.51%) |
Feb 23, 2024 | 183.50 | 184.25 | 183.03 | 183.81 | 237,653 | +1.50(+0.82%) |
Feb 22, 2024 | 180.24 | 182.62 | 180.03 | 182.31 | 187,000 | +3.01(+1.68%) |
Feb 21, 2024 | 177.12 | 179.30 | 177.00 | 179.30 | 235,406 | +1.69(+0.95%) |
Feb 20, 2024 | 176.26 | 177.77 | 176.16 | 177.62 | 172,252 | +2.25(+1.28%) |
Feb 16, 2024 | 176.23 | 177.00 | 175.25 | 175.37 | 253,192 | -1.28(-0.72%) |
Feb 15, 2024 | 175.46 | 176.66 | 174.68 | 176.65 | 330,733 | +3.36(+1.94%) |
Feb 14, 2024 | 171.49 | 173.31 | 171.31 | 173.29 | 252,825 | +2.50(+1.46%) |
Feb 13, 2024 | 171.51 | 172.35 | 169.76 | 170.79 | 159,443 | -5.49(-3.11%) |
Feb 12, 2024 | 175.69 | 177.40 | 175.64 | 176.28 | 162,591 | +1.28(+0.73%) |
Feb 09, 2024 | 174.01 | 175.21 | 172.85 | 175.00 | 178,013 | +2.12(+1.23%) |
Feb 08, 2024 | 172.48 | 173.82 | 171.91 | 172.88 | 175,002 | +3.47(+2.05%) |
Feb 07, 2024 | 169.24 | 170.00 | 168.67 | 169.41 | 128,917 | +1.16(+0.69%) |
Feb 06, 2024 | 166.47 | 168.25 | 166.24 | 168.25 | 162,773 | +0.10(+0.06%) |
Feb 05, 2024 | 167.19 | 168.58 | 166.47 | 168.15 | 221,758 | -0.11(-0.07%) |
Feb 02, 2024 | 168.32 | 168.57 | 167.08 | 168.26 | 173,100 | -0.32(-0.19%) |
Feb 01, 2024 | 167.04 | 168.80 | 166.39 | 168.58 | 180,668 | +2.38(+1.43%) |
Jan 31, 2024 | 168.49 | 169.20 | 166.08 | 166.20 | 256,740 | -3.51(-2.07%) |
Jan 30, 2024 | 169.74 | 170.16 | 168.80 | 169.71 | 207,598 | +0.76(+0.45%) |
Jan 29, 2024 | 167.47 | 169.30 | 167.19 | 168.95 | 183,660 | +1.20(+0.72%) |
Jan 26, 2024 | 167.03 | 169.34 | 166.84 | 167.75 | 334,605 | +11.25(+7.19%) |
Jan 25, 2024 | 147.98 | 157.18 | 147.55 | 156.50 | 487,299 | +7.05(+4.72%) |
Jan 24, 2024 | 150.09 | 150.18 | 148.61 | 149.45 | 288,620 | +3.85(+2.64%) |
Jan 23, 2024 | 145.15 | 145.80 | 144.82 | 145.60 | 236,184 | +1.19(+0.82%) |
Jan 22, 2024 | 144.21 | 144.85 | 143.95 | 144.41 | 296,529 | -0.44(-0.30%) |
Jan 19, 2024 | 142.61 | 144.88 | 142.03 | 144.85 | 212,863 | +0.10(+0.07%) |
Jan 18, 2024 | 144.43 | 144.89 | 143.61 | 144.75 | 215,494 | +3.28(+2.32%) |
Jan 17, 2024 | 140.41 | 141.60 | 139.74 | 141.47 | 301,583 | -2.92(-2.02%) |
Jan 16, 2024 | 144.50 | 145.20 | 144.00 | 144.39 | 241,688 | -2.57(-1.75%) |
Jan 12, 2024 | 145.84 | 147.60 | 145.63 | 146.96 | 266,617 | -1.86(-1.25%) |
Jan 11, 2024 | 148.95 | 149.45 | 146.70 | 148.82 | 544,657 | -1.44(-0.96%) |
Jan 10, 2024 | 149.38 | 150.65 | 149.05 | 150.26 | 100,545 | +1.56(+1.05%) |
Jan 09, 2024 | 149.00 | 149.82 | 148.50 | 148.70 | 172,775 | -3.65(-2.40%) |
Jan 08, 2024 | 149.74 | 152.60 | 149.65 | 152.35 | 229,763 | +1.56(+1.03%) |
Jan 05, 2024 | 150.16 | 152.53 | 150.05 | 150.79 | 96,652 | -1.63(-1.07%) |
Jan 04, 2024 | 151.83 | 153.20 | 151.76 | 152.42 | 120,530 | +0.47(+0.31%) |
Jan 03, 2024 | 151.70 | 153.07 | 151.16 | 151.95 | 161,107 | -6.27(-3.96%) |
Jan 02, 2024 | 158.43 | 158.92 | 157.69 | 158.22 | 215,452 | -4.23(-2.60%) |
Dec 29, 2023 | 162.59 | 163.25 | 161.71 | 162.45 | 95,131 | +0.49(+0.30%) |
Dec 28, 2023 | 161.95 | 162.53 | 161.64 | 161.96 | 97,409 | -1.64(-1.00%) |
Dec 27, 2023 | 163.06 | 163.88 | 161.67 | 163.60 | 86,102 | -0.42(-0.26%) |
Dec 26, 2023 | 163.02 | 164.44 | 162.25 | 164.02 | 78,528 | +1.64(+1.01%) |
Dec 22, 2023 | 163.23 | 163.32 | 161.56 | 162.38 | 105,262 | -1.86(-1.13%) |
Dec 21, 2023 | 163.07 | 164.24 | 162.00 | 164.24 | 141,714 | +2.57(+1.59%) |
Dec 20, 2023 | 163.35 | 164.30 | 161.45 | 161.67 | 188,162 | -2.20(-1.34%) |
Dec 19, 2023 | 162.34 | 164.15 | 162.28 | 163.87 | 100,085 | +1.73(+1.07%) |
Dec 18, 2023 | 161.80 | 162.50 | 160.97 | 162.14 | 150,711 | -0.33(-0.20%) |
Dec 15, 2023 | 163.42 | 164.12 | 162.11 | 162.47 | 201,718 | -2.00(-1.22%) |
Dec 14, 2023 | 164.00 | 165.00 | 162.74 | 164.47 | 247,040 | +2.60(+1.61%) |
Dec 13, 2023 | 159.17 | 162.00 | 158.00 | 161.87 | 209,341 | +3.23(+2.04%) |
Dec 12, 2023 | 158.80 | 159.06 | 157.85 | 158.64 | 192,157 | -1.26(-0.79%) |
Dec 11, 2023 | 158.32 | 159.99 | 158.17 | 159.90 | 264,952 | +0.28(+0.18%) |
Dec 08, 2023 | 156.73 | 160.51 | 156.59 | 159.62 | 156,120 | +4.93(+3.19%) |
Dec 07, 2023 | 154.10 | 154.88 | 153.21 | 154.69 | 347,742 | +0.31(+0.20%) |
Dec 06, 2023 | 153.52 | 155.41 | 153.02 | 154.38 | 265,975 | +0.53(+0.34%) |
Dec 05, 2023 | 152.67 | 154.61 | 152.08 | 153.85 | 140,842 | +2.38(+1.57%) |
Dec 04, 2023 | 150.50 | 151.96 | 149.61 | 151.47 | 156,827 | +0.07(+0.05%) |