Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 188.07 | 188.20 | 186.37 | 187.40 | 397,565 | -0.17(-0.09%) |
May 16, 2024 | 189.08 | 189.31 | 187.50 | 187.57 | 567,388 | -1.61(-0.85%) |
May 15, 2024 | 186.11 | 189.23 | 185.94 | 189.18 | 627,556 | +4.31(+2.33%) |
May 14, 2024 | 183.07 | 185.06 | 182.65 | 184.87 | 1,592,899 | +1.19(+0.65%) |
May 13, 2024 | 185.38 | 185.38 | 183.35 | 183.68 | 507,930 | -0.94(-0.51%) |
May 10, 2024 | 185.27 | 186.20 | 184.23 | 184.62 | 899,149 | +0.33(+0.18%) |
May 09, 2024 | 183.96 | 184.54 | 183.10 | 184.29 | 471,799 | +0.38(+0.21%) |
May 08, 2024 | 182.39 | 184.50 | 182.39 | 183.91 | 447,109 | +0.26(+0.14%) |
May 07, 2024 | 183.89 | 184.47 | 182.90 | 183.65 | 1,636,422 | -0.11(-0.06%) |
May 06, 2024 | 181.33 | 183.76 | 181.01 | 183.76 | 509,022 | +3.66(+2.03%) |
May 03, 2024 | 179.48 | 180.54 | 179.01 | 180.10 | 949,531 | +2.89(+1.63%) |
May 02, 2024 | 176.78 | 177.51 | 174.39 | 177.21 | 844,341 | +1.92(+1.10%) |
May 01, 2024 | 176.27 | 178.90 | 174.43 | 175.29 | 910,062 | -1.82(-1.03%) |
Apr 30, 2024 | 179.48 | 180.51 | 177.06 | 177.11 | 727,464 | -2.63(-1.46%) |
Apr 29, 2024 | 180.22 | 180.39 | 178.50 | 179.74 | 537,028 | +0.06(+0.03%) |
Apr 26, 2024 | 177.95 | 180.25 | 177.56 | 179.68 | 421,929 | +2.25(+1.27%) |
Apr 25, 2024 | 174.49 | 178.01 | 173.92 | 177.43 | 1,177,155 | -0.82(-0.46%) |
Apr 24, 2024 | 180.48 | 180.76 | 177.24 | 178.25 | 529,107 | -0.82(-0.46%) |
Apr 23, 2024 | 176.67 | 179.34 | 176.41 | 179.07 | 617,158 | +3.76(+2.14%) |
Apr 22, 2024 | 174.82 | 176.43 | 173.13 | 175.31 | 1,381,537 | +1.73(+1.00%) |
Apr 19, 2024 | 177.21 | 177.90 | 172.77 | 173.58 | 1,847,093 | -4.54(-2.55%) |
Apr 18, 2024 | 179.77 | 180.75 | 177.92 | 178.12 | 948,146 | -1.10(-0.61%) |
Apr 17, 2024 | 182.69 | 182.80 | 178.60 | 179.22 | 935,466 | -2.46(-1.35%) |
Apr 16, 2024 | 180.85 | 182.59 | 180.37 | 181.68 | 1,703,628 | +0.90(+0.50%) |
Apr 15, 2024 | 185.54 | 185.93 | 180.40 | 180.78 | 1,192,256 | -3.12(-1.70%) |
Apr 12, 2024 | 185.50 | 185.73 | 183.22 | 183.90 | 667,353 | -3.34(-1.78%) |
Apr 11, 2024 | 186.06 | 187.73 | 184.71 | 187.24 | 924,602 | +2.07(+1.12%) |
Apr 10, 2024 | 183.49 | 185.70 | 183.24 | 185.17 | 1,393,410 | -0.74(-0.40%) |
Apr 09, 2024 | 187.79 | 187.85 | 183.61 | 185.91 | 947,013 | -1.18(-0.63%) |
Apr 08, 2024 | 188.29 | 188.29 | 186.39 | 187.09 | 618,465 | -0.49(-0.26%) |
Apr 05, 2024 | 185.11 | 188.60 | 184.99 | 187.58 | 1,015,307 | +3.26(+1.77%) |
Apr 04, 2024 | 189.61 | 190.23 | 184.23 | 184.32 | 781,444 | -3.59(-1.91%) |
Apr 03, 2024 | 185.42 | 188.49 | 185.36 | 187.91 | 1,164,026 | +1.59(+0.85%) |
Apr 02, 2024 | 185.39 | 186.39 | 184.42 | 186.32 | 645,795 | -1.23(-0.66%) |
Apr 01, 2024 | 187.69 | 188.70 | 186.78 | 187.55 | 986,627 | +0.20(+0.11%) |
Mar 28, 2024 | 187.49 | 187.81 | 187.79 | 187.35 | 2,149,917 | -0.37(-0.20%) |
Mar 27, 2024 | 188.91 | 189.07 | 186.11 | 187.72 | 728,626 | -0.01(-0.01%) |
Mar 26, 2024 | 189.05 | 189.53 | 187.62 | 187.73 | 1,094,578 | -0.64(-0.34%) |
Mar 25, 2024 | 187.45 | 189.03 | 187.36 | 188.37 | 517,486 | -0.22(-0.12%) |
Mar 22, 2024 | 188.65 | 189.21 | 187.80 | 188.59 | 451,544 | -0.01(-0.01%) |
Mar 21, 2024 | 188.78 | 190.00 | 187.91 | 188.60 | 684,435 | +1.78(+0.95%) |
Mar 20, 2024 | 184.89 | 186.91 | 184.31 | 186.82 | 592,623 | +2.17(+1.18%) |
Mar 19, 2024 | 182.50 | 184.78 | 181.65 | 184.65 | 684,446 | +0.79(+0.43%) |
Mar 18, 2024 | 184.03 | 184.74 | 183.50 | 183.86 | 468,580 | +1.32(+0.72%) |
Mar 15, 2024 | 183.22 | 184.18 | 182.44 | 182.54 | 1,057,649 | -2.50(-1.35%) |
Mar 14, 2024 | 186.27 | 186.78 | 183.77 | 185.04 | 2,071,632 | -0.99(-0.53%) |
Mar 13, 2024 | 186.40 | 186.68 | 185.41 | 186.03 | 732,099 | -1.03(-0.55%) |
Mar 12, 2024 | 184.44 | 187.18 | 183.25 | 187.06 | 979,929 | +3.85(+2.10%) |
Mar 11, 2024 | 184.30 | 184.51 | 181.96 | 183.21 | 1,678,254 | -2.45(-1.32%) |
Mar 08, 2024 | 189.71 | 190.63 | 184.92 | 185.66 | 1,189,363 | -3.54(-1.87%) |
Mar 07, 2024 | 187.85 | 189.45 | 186.80 | 189.20 | 944,960 | +3.07(+1.65%) |
Mar 06, 2024 | 187.00 | 187.37 | 185.33 | 186.13 | 839,902 | +1.81(+0.98%) |
Mar 05, 2024 | 186.47 | 186.65 | 183.05 | 184.32 | 1,825,006 | -3.41(-1.82%) |
Mar 04, 2024 | 187.44 | 188.91 | 187.18 | 187.73 | 912,585 | +1.25(+0.67%) |
Mar 01, 2024 | 183.38 | 186.53 | 183.38 | 186.48 | 894,209 | +4.27(+2.34%) |
Feb 29, 2024 | 181.26 | 182.66 | 180.30 | 182.21 | 655,958 | +1.94(+1.08%) |
Feb 28, 2024 | 179.72 | 180.60 | 179.52 | 180.27 | 595,954 | -0.38(-0.21%) |
Feb 27, 2024 | 180.94 | 181.08 | 179.79 | 180.65 | 1,107,523 | +0.11(+0.06%) |
Feb 26, 2024 | 180.64 | 181.62 | 180.36 | 180.54 | 723,043 | +0.48(+0.27%) |
Feb 23, 2024 | 180.98 | 181.86 | 179.07 | 180.06 | 784,001 | -0.33(-0.18%) |
Feb 22, 2024 | 178.49 | 180.83 | 178.25 | 180.39 | 1,001,727 | +6.82(+3.93%) |
Feb 21, 2024 | 173.36 | 173.76 | 172.15 | 173.57 | 1,260,773 | -1.58(-0.90%) |
Feb 20, 2024 | 176.40 | 176.79 | 173.68 | 175.15 | 837,493 | -2.23(-1.26%) |
Feb 16, 2024 | 179.82 | 179.83 | 177.25 | 177.38 | 376,158 | -1.77(-0.99%) |
Feb 15, 2024 | 179.32 | 179.52 | 178.07 | 179.15 | 960,917 | +0.34(+0.19%) |
Feb 14, 2024 | 177.10 | 178.91 | 176.91 | 178.81 | 730,308 | +3.51(+2.00%) |
Feb 13, 2024 | 173.59 | 176.16 | 173.00 | 175.30 | 850,029 | -2.11(-1.19%) |
Feb 12, 2024 | 178.51 | 179.30 | 176.86 | 177.41 | 1,106,986 | -1.05(-0.59%) |
Feb 09, 2024 | 176.84 | 178.70 | 176.51 | 178.46 | 429,066 | +2.35(+1.33%) |
Feb 08, 2024 | 175.64 | 176.55 | 175.64 | 176.11 | 504,393 | +0.76(+0.43%) |
Feb 07, 2024 | 173.50 | 175.68 | 173.45 | 175.35 | 366,567 | +2.79(+1.62%) |
Feb 06, 2024 | 174.50 | 174.65 | 171.45 | 172.56 | 1,227,859 | -0.76(-0.44%) |
Feb 05, 2024 | 172.99 | 173.80 | 171.77 | 173.32 | 649,752 | +0.43(+0.25%) |
Feb 02, 2024 | 170.40 | 173.35 | 170.18 | 172.89 | 674,085 | +4.41(+2.62%) |
Feb 01, 2024 | 166.72 | 168.62 | 166.50 | 168.48 | 559,660 | +2.83(+1.71%) |
Jan 31, 2024 | 166.83 | 167.77 | 165.55 | 165.65 | 432,952 | -3.04(-1.80%) |
Jan 30, 2024 | 168.95 | 169.23 | 168.30 | 168.69 | 533,926 | -0.37(-0.22%) |
Jan 29, 2024 | 167.31 | 169.06 | 167.31 | 169.06 | 267,924 | +1.91(+1.14%) |
Jan 26, 2024 | 166.97 | 167.96 | 166.75 | 167.15 | 268,746 | -0.77(-0.46%) |
Jan 25, 2024 | 168.12 | 168.90 | 166.94 | 167.92 | 1,033,860 | +1.13(+0.68%) |
Jan 24, 2024 | 166.85 | 168.61 | 166.54 | 166.79 | 536,053 | +1.63(+0.99%) |
Jan 23, 2024 | 164.97 | 165.23 | 163.76 | 165.16 | 1,335,128 | +0.14(+0.08%) |
Jan 22, 2024 | 165.72 | 166.26 | 164.71 | 165.02 | 640,094 | +0.44(+0.27%) |
Jan 19, 2024 | 162.01 | 164.58 | 161.80 | 164.58 | 539,044 | +3.47(+2.15%) |
Jan 18, 2024 | 160.25 | 161.33 | 159.43 | 161.11 | 476,537 | +2.08(+1.31%) |
Jan 17, 2024 | 159.03 | 159.27 | 157.69 | 159.03 | 342,803 | -0.91(-0.57%) |
Jan 16, 2024 | 159.30 | 160.73 | 159.17 | 159.94 | 296,127 | +0.40(+0.25%) |
Jan 12, 2024 | 159.71 | 160.03 | 158.93 | 159.54 | 236,366 | +0.32(+0.20%) |
Jan 11, 2024 | 158.86 | 159.74 | 157.05 | 159.22 | 266,906 | +0.91(+0.57%) |
Jan 10, 2024 | 156.96 | 158.65 | 156.96 | 158.31 | 282,604 | +1.53(+0.98%) |
Jan 09, 2024 | 155.24 | 157.23 | 155.24 | 156.78 | 311,830 | +0.53(+0.34%) |
Jan 08, 2024 | 153.12 | 156.26 | 153.12 | 156.25 | 195,509 | +3.61(+2.37%) |
Jan 05, 2024 | 152.23 | 153.54 | 152.14 | 152.64 | 277,157 | +0.32(+0.21%) |
Jan 04, 2024 | 152.38 | 153.85 | 152.24 | 152.32 | 300,892 | -0.39(-0.26%) |
Jan 03, 2024 | 152.53 | 153.64 | 152.53 | 152.71 | 269,225 | -1.31(-0.85%) |
Jan 02, 2024 | 155.43 | 155.69 | 153.19 | 154.02 | 718,749 | -2.87(-1.83%) |
Dec 29, 2023 | 157.33 | 157.86 | 156.30 | 156.89 | 503,683 | -0.65(-0.41%) |
Dec 28, 2023 | 157.57 | 157.90 | 157.44 | 157.54 | 288,375 | -0.09(-0.06%) |
Dec 27, 2023 | 157.37 | 157.70 | 157.03 | 157.63 | 241,113 | +0.39(+0.25%) |
Dec 26, 2023 | 156.49 | 157.48 | 156.49 | 157.24 | 135,028 | +0.87(+0.56%) |
Dec 22, 2023 | 156.54 | 156.78 | 155.62 | 156.37 | 191,313 | +0.14(+0.09%) |
Dec 21, 2023 | 155.59 | 156.31 | 154.91 | 156.23 | 199,595 | +2.05(+1.33%) |
Dec 20, 2023 | 156.17 | 157.11 | 154.18 | 154.18 | 360,982 | -2.95(-1.88%) |
Dec 19, 2023 | 156.30 | 157.18 | 156.30 | 157.13 | 200,555 | +0.91(+0.58%) |
Dec 18, 2023 | 154.87 | 156.57 | 154.87 | 156.22 | 249,125 | +1.71(+1.11%) |
Dec 15, 2023 | 153.62 | 155.06 | 153.62 | 154.51 | 354,842 | +0.70(+0.46%) |
Dec 14, 2023 | 155.01 | 155.01 | 152.64 | 153.81 | 489,341 | -0.93(-0.60%) |
Dec 13, 2023 | 153.72 | 155.22 | 153.39 | 154.74 | 273,924 | +0.99(+0.64%) |
Dec 12, 2023 | 151.91 | 153.75 | 151.91 | 153.75 | 258,343 | +1.37(+0.90%) |
Dec 11, 2023 | 150.88 | 152.49 | 150.87 | 152.38 | 321,843 | +1.58(+1.05%) |
Dec 08, 2023 | 148.96 | 150.90 | 148.96 | 150.80 | 200,736 | +1.26(+0.84%) |
Dec 07, 2023 | 148.05 | 149.59 | 148.05 | 149.54 | 218,217 | +2.13(+1.44%) |
Dec 06, 2023 | 149.60 | 149.63 | 147.31 | 147.41 | 234,811 | -1.41(-0.95%) |
Dec 05, 2023 | 147.73 | 149.00 | 147.66 | 148.82 | 315,970 | -0.02(-0.01%) |
Dec 04, 2023 | 149.37 | 149.37 | 147.80 | 148.84 | 529,067 | -1.67(-1.11%) |
Dec 01, 2023 | 149.74 | 150.84 | 149.31 | 150.51 | 501,126 | +0.40(+0.27%) |
Nov 30, 2023 | 150.33 | 150.39 | 148.95 | 150.11 | 433,762 | -0.13(-0.09%) |
Nov 29, 2023 | 151.05 | 151.36 | 150.05 | 150.24 | 276,990 | -0.13(-0.09%) |
Nov 28, 2023 | 150.42 | 151.01 | 149.99 | 150.37 | 354,754 | -0.51(-0.34%) |
Nov 27, 2023 | 150.98 | 151.31 | 150.71 | 150.88 | 336,163 | -0.43(-0.28%) |
Nov 24, 2023 | 151.15 | 151.47 | 151.09 | 151.31 | 100,400 | +0.08(+0.05%) |
Nov 22, 2023 | 151.25 | 151.85 | 150.78 | 151.23 | 271,345 | +0.24(+0.16%) |
Nov 21, 2023 | 150.95 | 151.24 | 150.57 | 150.99 | 339,474 | -0.50(-0.33%) |
Nov 20, 2023 | 149.71 | 151.79 | 149.71 | 151.49 | 1,082,238 | +1.51(+1.01%) |
Nov 17, 2023 | 149.76 | 150.40 | 149.54 | 149.98 | 283,789 | +0.34(+0.23%) |
Nov 16, 2023 | 148.76 | 149.67 | 148.76 | 149.64 | 271,007 | +0.60(+0.40%) |
Nov 15, 2023 | 150.10 | 150.24 | 148.89 | 149.04 | 397,505 | -0.83(-0.55%) |
Nov 14, 2023 | 149.12 | 150.17 | 149.05 | 149.87 | 249,478 | +2.42(+1.64%) |
Nov 13, 2023 | 146.66 | 147.93 | 146.58 | 147.45 | 451,834 | +0.44(+0.30%) |
Nov 10, 2023 | 145.15 | 147.13 | 145.09 | 147.01 | 293,859 | +2.53(+1.75%) |
Nov 09, 2023 | 145.70 | 146.00 | 144.38 | 144.48 | 243,234 | -0.84(-0.58%) |
Nov 08, 2023 | 144.87 | 145.64 | 144.39 | 145.32 | 261,936 | +0.61(+0.42%) |
Nov 07, 2023 | 144.27 | 145.05 | 143.89 | 144.71 | 195,890 | +0.21(+0.15%) |
Nov 06, 2023 | 144.00 | 144.53 | 143.90 | 144.50 | 270,495 | +0.75(+0.52%) |
Nov 03, 2023 | 142.98 | 144.41 | 142.91 | 143.75 | 242,306 | +1.62(+1.14%) |
Nov 02, 2023 | 141.05 | 142.25 | 140.93 | 142.13 | 333,228 | +2.57(+1.84%) |
Nov 01, 2023 | 137.54 | 139.69 | 137.54 | 139.56 | 347,205 | +2.13(+1.55%) |
Oct 31, 2023 | 136.87 | 137.57 | 136.13 | 137.43 | 396,060 | +0.58(+0.42%) |
Oct 30, 2023 | 136.05 | 137.29 | 135.93 | 136.85 | 279,463 | +1.47(+1.09%) |
Oct 27, 2023 | 136.39 | 136.53 | 134.91 | 135.38 | 470,833 | -0.12(-0.09%) |
Oct 26, 2023 | 137.38 | 137.38 | 135.37 | 135.50 | 318,827 | -2.24(-1.63%) |
Oct 25, 2023 | 139.59 | 139.81 | 137.72 | 137.74 | 287,978 | -2.12(-1.52%) |
Oct 24, 2023 | 139.06 | 140.22 | 138.92 | 139.86 | 636,747 | +1.36(+0.98%) |
Oct 23, 2023 | 137.65 | 139.70 | 137.48 | 138.50 | 898,454 | +0.42(+0.30%) |
Oct 20, 2023 | 139.41 | 139.90 | 138.03 | 138.08 | 530,675 | -1.51(-1.08%) |
Oct 19, 2023 | 141.14 | 141.80 | 139.37 | 139.59 | 543,875 | -0.93(-0.66%) |
Oct 18, 2023 | 141.53 | 142.19 | 140.20 | 140.52 | 361,555 | -1.80(-1.26%) |
Oct 17, 2023 | 141.09 | 142.93 | 141.07 | 142.32 | 348,418 | -0.15(-0.11%) |
Oct 16, 2023 | 141.35 | 142.83 | 141.35 | 142.47 | 304,547 | +1.66(+1.18%) |
Oct 13, 2023 | 141.98 | 142.48 | 140.33 | 140.81 | 223,115 | -0.94(-0.66%) |
Oct 12, 2023 | 142.85 | 143.07 | 140.93 | 141.75 | 439,351 | -0.95(-0.67%) |
Oct 11, 2023 | 142.55 | 142.81 | 141.71 | 142.70 | 227,165 | +0.48(+0.34%) |
Oct 10, 2023 | 141.56 | 143.26 | 141.50 | 142.22 | 356,450 | +0.88(+0.62%) |
Oct 09, 2023 | 139.84 | 141.49 | 139.75 | 141.34 | 493,264 | +0.83(+0.59%) |
Oct 06, 2023 | 137.45 | 140.83 | 137.27 | 140.51 | 921,017 | +2.06(+1.49%) |
Oct 05, 2023 | 138.56 | 138.99 | 137.60 | 138.45 | 1,911,171 | -0.22(-0.16%) |
Oct 04, 2023 | 137.63 | 138.88 | 137.31 | 138.67 | 555,176 | +1.12(+0.81%) |
Oct 03, 2023 | 138.81 | 139.75 | 137.09 | 137.55 | 312,958 | -2.21(-1.58%) |