Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 161.89 | 0 | -0.66(-0.41%) | |||
May 15, 2024 | 161.03 | 162.69 | 158.07 | 162.55 | 567 | +3.55(+2.23%) |
May 14, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 42 | +2.65(+1.69%) |
May 13, 2024 | 159.15 | 159.15 | 156.35 | 156.35 | 45 | -3.25(-2.04%) |
May 10, 2024 | 160.35 | 160.62 | 159.60 | 159.60 | 738 | +4.00(+2.57%) |
May 09, 2024 | 160.00 | 160.00 | 155.60 | 155.60 | 38 | -3.89(-2.44%) |
May 08, 2024 | 158.50 | 160.05 | 158.50 | 159.49 | 121 | +8.94(+5.93%) |
May 06, 2024 | 150.55 | 0 | -0.10(-0.07%) | |||
May 03, 2024 | 153.66 | 154.17 | 150.65 | 150.65 | 100 | +0.06(+0.04%) |
May 02, 2024 | 151.82 | 152.99 | 147.76 | 150.59 | 3,976 | +3.99(+2.72%) |
May 01, 2024 | 147.75 | 152.99 | 146.60 | 146.60 | 255 | -6.90(-4.50%) |
Apr 30, 2024 | 151.86 | 153.50 | 150.22 | 153.50 | 222 | +4.50(+3.02%) |
Apr 29, 2024 | 151.94 | 153.00 | 149.00 | 149.00 | 101 | +2.15(+1.46%) |
Apr 26, 2024 | 146.85 | 146.85 | 146.85 | 146.85 | 100 | -7.37(-4.78%) |
Apr 25, 2024 | 154.22 | 154.22 | 154.22 | 154.22 | 11 | -6.53(-4.06%) |
Apr 24, 2024 | 160.75 | 160.75 | 160.75 | 160.75 | 19 | +11.00(+7.35%) |
Apr 23, 2024 | 160.10 | 160.10 | 149.75 | 149.75 | 20 | -1.95(-1.29%) |
Apr 22, 2024 | 148.55 | 154.48 | 148.55 | 151.70 | 158 | -0.90(-0.59%) |
Apr 19, 2024 | 153.32 | 153.37 | 152.60 | 152.60 | 517 | +0.11(+0.08%) |
Apr 18, 2024 | 152.50 | 153.99 | 152.49 | 152.49 | 289 | +1.99(+1.32%) |
Apr 17, 2024 | 151.56 | 151.76 | 150.50 | 150.50 | 519 | +4.69(+3.22%) |
Apr 16, 2024 | 150.75 | 150.75 | 145.81 | 145.81 | 498 | -2.12(-1.43%) |
Apr 15, 2024 | 150.45 | 150.45 | 147.93 | 147.93 | 159 | -1.54(-1.03%) |
Apr 12, 2024 | 151.00 | 151.00 | 149.47 | 149.47 | 308 | -4.66(-3.02%) |
Apr 11, 2024 | 154.45 | 154.45 | 153.71 | 154.13 | 520 | -2.37(-1.51%) |
Apr 09, 2024 | 156.50 | 12 | +2.29(+1.48%) | |||
Apr 08, 2024 | 154.70 | 158.90 | 153.96 | 154.21 | 15,444 | +0.21(+0.14%) |
Apr 05, 2024 | 154.21 | 154.21 | 153.65 | 154.00 | 100 | -2.65(-1.69%) |
Apr 04, 2024 | 157.57 | 157.57 | 156.65 | 156.65 | 755 | -0.70(-0.44%) |
Apr 03, 2024 | 157.78 | 158.98 | 157.11 | 157.35 | 228 | -2.31(-1.44%) |
Apr 02, 2024 | 158.00 | 159.66 | 158.00 | 159.66 | 134 | +2.26(+1.43%) |
Apr 01, 2024 | 157.40 | 161.19 | 157.40 | 157.40 | 530 | -3.85(-2.39%) |
Mar 28, 2024 | 162.10 | 162.10 | 161.25 | 161.25 | 228 | +0.75(+0.47%) |
Mar 27, 2024 | 161.00 | 161.00 | 160.50 | 160.50 | 3,483 | -0.50(-0.31%) |
Mar 26, 2024 | 159.55 | 161.00 | 159.55 | 161.00 | 8,039 | +3.00(+1.90%) |
Mar 25, 2024 | 156.57 | 159.46 | 156.57 | 158.00 | 2,478 | +2.86(+1.84%) |
Mar 22, 2024 | 155.89 | 155.89 | 155.14 | 155.14 | 887 | -5.86(-3.64%) |
Mar 21, 2024 | 161.00 | 161.50 | 159.86 | 161.00 | 250 | -1.65(-1.01%) |
Mar 20, 2024 | 161.90 | 162.65 | 154.75 | 162.65 | 2,720 | +3.18(+1.99%) |
Mar 19, 2024 | 161.85 | 161.85 | 159.47 | 159.47 | 595 | -1.93(-1.20%) |
Mar 18, 2024 | 163.00 | 163.00 | 160.92 | 161.40 | 67 | -1.60(-0.98%) |
Mar 15, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 100 | -2.50(-1.51%) |
Mar 14, 2024 | 165.00 | 165.50 | 165.00 | 165.50 | 621 | +0.22(+0.13%) |
Mar 13, 2024 | 165.28 | 165.28 | 165.28 | 165.28 | 100 | -1.72(-1.03%) |
Mar 12, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 15 | +1.25(+0.75%) |
Mar 11, 2024 | 164.75 | 165.75 | 164.00 | 165.75 | 481 | +1.62(+0.99%) |
Mar 08, 2024 | 164.12 | 164.12 | 164.12 | 164.12 | 100 | -0.12(-0.08%) |
Mar 07, 2024 | 164.47 | 164.47 | 164.25 | 164.25 | 34 | -0.25(-0.15%) |
Mar 06, 2024 | 165.00 | 166.10 | 164.50 | 164.50 | 3,691 | -1.61(-0.97%) |
Mar 05, 2024 | 166.50 | 166.50 | 166.11 | 166.11 | 40 | -0.14(-0.08%) |
Mar 04, 2024 | 166.50 | 166.75 | 166.25 | 166.25 | 230 | -1.28(-0.76%) |
Mar 01, 2024 | 168.00 | 168.00 | 167.53 | 167.53 | 419 | +0.53(+0.32%) |
Feb 29, 2024 | 166.82 | 167.00 | 166.82 | 167.00 | 4,143 | -1.75(-1.04%) |
Feb 28, 2024 | 170.73 | 170.73 | 168.75 | 168.75 | 29 | -2.78(-1.62%) |
Feb 27, 2024 | 171.51 | 171.53 | 171.51 | 171.53 | 270 | -0.47(-0.27%) |
Feb 26, 2024 | 170.88 | 172.00 | 168.25 | 171.99 | 82 | +1.99(+1.17%) |
Feb 23, 2024 | 171.31 | 171.31 | 169.00 | 170.00 | 109 | -1.25(-0.73%) |
Feb 22, 2024 | 172.78 | 174.91 | 171.25 | 171.25 | 1,103 | +0.75(+0.44%) |
Feb 21, 2024 | 170.47 | 172.50 | 170.47 | 170.50 | 85 | +2.50(+1.49%) |
Feb 20, 2024 | 170.15 | 170.15 | 166.75 | 168.00 | 160 | +0.50(+0.30%) |
Feb 16, 2024 | 167.75 | 167.75 | 167.50 | 167.50 | 6,395 | +0.25(+0.15%) |
Feb 15, 2024 | 169.91 | 170.00 | 167.25 | 167.25 | 964 | +3.50(+2.14%) |
Feb 14, 2024 | 164.64 | 166.25 | 163.75 | 163.75 | 2,032 | -0.25(-0.15%) |
Feb 13, 2024 | 165.00 | 167.75 | 164.00 | 164.00 | 347 | -1.95(-1.18%) |
Feb 12, 2024 | 166.75 | 169.50 | 165.95 | 165.95 | 200 | -2.05(-1.22%) |
Feb 09, 2024 | 167.07 | 168.00 | 167.07 | 168.00 | 505 | -3.25(-1.90%) |
Feb 08, 2024 | 169.00 | 171.25 | 169.00 | 171.25 | 169 | +3.37(+2.01%) |
Feb 07, 2024 | 167.88 | 167.88 | 167.88 | 167.88 | 1,748 | +2.38(+1.44%) |
Feb 05, 2024 | 165.50 | 9 | +1.30(+0.79%) | |||
Feb 02, 2024 | 163.00 | 168.75 | 163.00 | 164.20 | 642 | +0.90(+0.55%) |
Feb 01, 2024 | 163.88 | 163.88 | 163.30 | 163.30 | 103 | -0.81(-0.50%) |
Jan 31, 2024 | 167.00 | 167.00 | 164.12 | 164.12 | 4,535 | +0.37(+0.22%) |
Jan 30, 2024 | 167.14 | 167.14 | 163.75 | 163.75 | 1,015 | -2.05(-1.24%) |
Jan 29, 2024 | 168.40 | 168.40 | 165.80 | 165.80 | 1,516 | -2.20(-1.31%) |
Jan 26, 2024 | 168.50 | 168.50 | 167.75 | 168.00 | 100 | +8.21(+5.14%) |
Jan 25, 2024 | 158.41 | 160.00 | 157.15 | 159.79 | 12,999 | +2.79(+1.78%) |
Jan 24, 2024 | 157.00 | 158.80 | 157.00 | 157.00 | 2,117 | +2.27(+1.47%) |
Jan 23, 2024 | 156.72 | 156.75 | 154.73 | 154.73 | 520 | -1.02(-0.65%) |
Jan 22, 2024 | 155.75 | 155.75 | 153.45 | 155.75 | 934 | +2.71(+1.77%) |
Jan 19, 2024 | 155.25 | 155.50 | 153.04 | 153.04 | 432 | -1.76(-1.13%) |
Jan 18, 2024 | 156.00 | 157.22 | 154.30 | 154.80 | 1,051 | -1.71(-1.09%) |
Jan 17, 2024 | 158.50 | 159.95 | 156.51 | 156.51 | 705 | -2.00(-1.26%) |
Jan 16, 2024 | 161.00 | 161.00 | 158.50 | 158.51 | 760 | -5.99(-3.64%) |
Jan 12, 2024 | 165.00 | 165.00 | 162.95 | 164.50 | 614 | -3.25(-1.94%) |
Jan 11, 2024 | 163.00 | 167.75 | 163.00 | 167.75 | 5,390 | +4.75(+2.91%) |
Jan 10, 2024 | 162.75 | 164.54 | 162.50 | 163.00 | 882 | -1.43(-0.87%) |
Jan 09, 2024 | 163.97 | 164.43 | 161.35 | 164.43 | 176 | -1.82(-1.09%) |
Jan 08, 2024 | 164.50 | 166.25 | 164.00 | 166.25 | 2,260 | +4.56(+2.82%) |
Jan 05, 2024 | 160.34 | 162.59 | 160.34 | 161.69 | 6,246 | -5.41(-3.24%) |
Jan 04, 2024 | 167.10 | 167.10 | 167.10 | 167.10 | 12 | +0.03(+0.02%) |
Jan 03, 2024 | 167.07 | 167.07 | 164.83 | 167.07 | 120 | -3.93(-2.30%) |
Jan 02, 2024 | 168.59 | 171.00 | 168.59 | 171.00 | 202 | -4.53(-2.58%) |
Dec 29, 2023 | 177.00 | 178.00 | 175.53 | 175.53 | 230 | -1.35(-0.76%) |
Dec 28, 2023 | 176.88 | 176.88 | 176.88 | 176.88 | 50 | -0.69(-0.39%) |
Dec 27, 2023 | 177.00 | 177.57 | 177.00 | 177.57 | 52 | +1.36(+0.77%) |
Dec 26, 2023 | 176.21 | 176.21 | 176.21 | 176.21 | 1 | -1.01(-0.57%) |
Dec 22, 2023 | 177.00 | 177.40 | 175.68 | 177.22 | 1,117 | +4.02(+2.32%) |
Dec 21, 2023 | 177.85 | 177.85 | 173.20 | 173.20 | 231 | -0.30(-0.17%) |
Dec 19, 2023 | 173.50 | 1 | -1.00(-0.57%) | |||
Dec 18, 2023 | 175.55 | 178.65 | 174.50 | 174.50 | 101 | -1.00(-0.57%) |
Dec 15, 2023 | 177.00 | 178.16 | 175.50 | 175.50 | 2,230 | -1.13(-0.64%) |
Dec 14, 2023 | 178.12 | 178.60 | 176.63 | 176.63 | 405 | +7.78(+4.61%) |
Dec 13, 2023 | 166.75 | 168.85 | 166.75 | 168.85 | 7,493 | +3.10(+1.87%) |
Dec 12, 2023 | 168.00 | 168.62 | 165.75 | 165.75 | 2,973 | -2.25(-1.34%) |
Dec 11, 2023 | 168.70 | 168.70 | 167.25 | 168.00 | 512 | -2.62(-1.54%) |
Dec 08, 2023 | 171.35 | 171.35 | 170.62 | 170.62 | 100 | +0.12(+0.07%) |
Dec 07, 2023 | 170.80 | 170.80 | 168.25 | 170.50 | 424 | +0.80(+0.47%) |
Dec 06, 2023 | 168.75 | 169.70 | 168.75 | 169.70 | 90 | -1.79(-1.04%) |
Dec 05, 2023 | 171.65 | 171.65 | 169.50 | 171.49 | 456 | +0.05(+0.03%) |
Dec 04, 2023 | 171.38 | 173.00 | 170.50 | 171.44 | 663 | +3.44(+2.05%) |
Dec 01, 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 106 | -4.39(-2.55%) |
Nov 30, 2023 | 173.00 | 176.60 | 168.68 | 172.39 | 552 | -2.86(-1.63%) |
Nov 29, 2023 | 166.95 | 175.25 | 166.95 | 175.25 | 350 | +6.25(+3.70%) |
Nov 28, 2023 | 174.71 | 174.71 | 169.00 | 169.00 | 193 | -8.60(-4.84%) |
Nov 27, 2023 | 180.28 | 180.28 | 177.60 | 177.60 | 5 | +0.55(+0.31%) |
Nov 24, 2023 | 177.05 | 177.05 | 177.05 | 177.05 | 100 | -1.40(-0.78%) |
Nov 22, 2023 | 177.95 | 183.35 | 177.95 | 178.45 | 462 | +0.85(+0.48%) |
Nov 21, 2023 | 178.35 | 178.35 | 177.60 | 177.60 | 61 | +0.00(+0.00%) |
Nov 20, 2023 | 179.05 | 182.54 | 177.60 | 177.60 | 81 | -4.09(-2.25%) |
Nov 17, 2023 | 184.22 | 184.22 | 181.69 | 181.69 | 604 | +0.49(+0.27%) |
Nov 14, 2023 | 181.20 | 130 | +3.72(+2.10%) | |||
Nov 13, 2023 | 171.00 | 177.48 | 170.70 | 177.48 | 2,542 | +3.97(+2.29%) |
Nov 10, 2023 | 176.38 | 176.38 | 173.00 | 173.51 | 220 | -9.19(-5.03%) |
Nov 09, 2023 | 182.30 | 182.70 | 182.30 | 182.70 | 196 | +2.55(+1.42%) |
Nov 08, 2023 | 181.00 | 181.00 | 180.15 | 180.15 | 70 | -0.90(-0.50%) |
Nov 07, 2023 | 179.05 | 181.05 | 179.05 | 181.05 | 372 | -7.73(-4.09%) |
Nov 06, 2023 | 181.30 | 188.78 | 181.30 | 188.78 | 280 | +3.24(+1.75%) |
Nov 03, 2023 | 185.88 | 185.88 | 185.41 | 185.54 | 111 | +5.59(+3.10%) |
Nov 02, 2023 | 179.95 | 179.95 | 179.95 | 179.95 | 182 | +2.00(+1.12%) |
Oct 31, 2023 | 177.95 | 82 | +3.51(+2.01%) | |||
Oct 30, 2023 | 177.13 | 177.13 | 174.44 | 174.44 | 192 | +3.79(+2.22%) |
Oct 27, 2023 | 170.65 | 170.65 | 170.65 | 170.65 | 424 | -3.65(-2.09%) |
Oct 26, 2023 | 174.30 | 180.96 | 174.30 | 174.30 | 91 | -0.20(-0.11%) |
Oct 25, 2023 | 175.00 | 176.40 | 174.50 | 174.50 | 161 | -1.05(-0.60%) |
Oct 24, 2023 | 175.55 | 175.55 | 175.55 | 175.55 | 17 | -0.95(-0.54%) |
Oct 23, 2023 | 176.50 | 176.50 | 176.50 | 176.50 | 41 | -0.71(-0.40%) |
Oct 20, 2023 | 174.75 | 177.21 | 174.31 | 177.21 | 159 | +0.09(+0.05%) |
Oct 19, 2023 | 174.50 | 177.12 | 174.50 | 177.12 | 83,898 | +10.62(+6.38%) |
Oct 18, 2023 | 165.75 | 166.50 | 165.75 | 166.50 | 325 | -1.75(-1.04%) |
Oct 17, 2023 | 169.50 | 169.50 | 167.94 | 168.25 | 112 | +0.32(+0.19%) |
Oct 16, 2023 | 167.93 | 167.93 | 167.93 | 167.93 | 20,201 | -0.42(-0.25%) |
Oct 12, 2023 | 168.34 | 0 | +1.34(+0.81%) | |||
Oct 10, 2023 | 167.00 | 0 | +2.97(+1.81%) | |||
Oct 09, 2023 | 165.52 | 166.40 | 164.03 | 164.03 | 1,662 | -4.00(-2.38%) |
Oct 06, 2023 | 168.03 | 168.03 | 166.31 | 168.03 | 230 | +1.28(+0.77%) |
Oct 05, 2023 | 168.15 | 168.15 | 166.75 | 166.75 | 750 | +0.00(+0.00%) |
Oct 04, 2023 | 170.25 | 170.25 | 166.52 | 166.75 | 2,406 | +1.75(+1.06%) |
Oct 03, 2023 | 164.75 | 165.00 | 164.75 | 165.00 | 1,306 | -1.00(-0.60%) |
Oct 02, 2023 | 166.00 | 166.00 | 164.50 | 166.00 | 190 | -1.80(-1.07%) |
Sep 29, 2023 | 166.80 | 168.30 | 166.41 | 167.80 | 477 | -0.70(-0.42%) |
Sep 28, 2023 | 166.87 | 169.25 | 165.75 | 168.50 | 655 | -0.12(-0.07%) |
Sep 27, 2023 | 166.18 | 168.62 | 166.00 | 168.62 | 153 | +0.12(+0.07%) |
Sep 26, 2023 | 170.75 | 171.50 | 168.50 | 168.50 | 4,682 | -3.00(-1.75%) |
Sep 25, 2023 | 169.54 | 176.70 | 171.50 | 171.50 | 3,132 | -2.10(-1.21%) |
Sep 22, 2023 | 176.73 | 177.55 | 173.60 | 173.60 | 773 | +0.75(+0.43%) |
Sep 21, 2023 | 178.00 | 178.00 | 172.85 | 172.85 | 114 | -5.65(-3.17%) |
Sep 20, 2023 | 178.50 | 178.50 | 178.50 | 178.50 | 84 | +0.54(+0.30%) |
Sep 19, 2023 | 177.96 | 177.96 | 177.96 | 177.96 | 89 | -2.51(-1.39%) |
Sep 18, 2023 | 180.47 | 180.47 | 180.47 | 180.47 | 15 | -3.68(-2.00%) |
Sep 15, 2023 | 181.94 | 184.15 | 179.45 | 184.15 | 10,678 | +2.17(+1.19%) |
Sep 14, 2023 | 181.98 | 181.98 | 181.98 | 181.98 | 1 | -6.32(-3.36%) |
Sep 13, 2023 | 183.00 | 188.30 | 180.70 | 188.30 | 2,318 | +5.05(+2.76%) |
Sep 12, 2023 | 187.22 | 187.22 | 183.25 | 183.25 | 101 | +0.65(+0.36%) |
Sep 11, 2023 | 186.60 | 186.60 | 181.85 | 182.60 | 157 | -5.80(-3.08%) |
Sep 08, 2023 | 188.40 | 188.40 | 188.40 | 188.40 | 100 | +2.70(+1.45%) |
Sep 07, 2023 | 188.00 | 188.00 | 185.70 | 185.70 | 92 | -7.27(-3.77%) |
Sep 06, 2023 | 190.00 | 192.97 | 190.00 | 192.97 | 26 | -1.03(-0.53%) |
Sep 05, 2023 | 189.00 | 194.50 | 189.00 | 194.00 | 185 | +1.50(+0.78%) |
Sep 01, 2023 | 195.56 | 195.56 | 192.50 | 192.50 | 100 | -4.91(-2.49%) |
Aug 31, 2023 | 202.50 | 202.50 | 197.00 | 197.41 | 11 | -10.43(-5.02%) |
Aug 29, 2023 | 207.84 | 0 | -1.49(-0.71%) | |||
Aug 28, 2023 | 215.00 | 215.00 | 209.33 | 209.33 | 55 | +4.33(+2.11%) |
Aug 25, 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 100 | -0.65(-0.32%) |
Aug 23, 2023 | 205.65 | 0 | -2.35(-1.13%) | |||
Aug 22, 2023 | 208.86 | 208.86 | 207.82 | 208.00 | 223 | -0.52(-0.25%) |
Aug 21, 2023 | 208.65 | 208.65 | 208.52 | 208.52 | 141 | +5.77(+2.85%) |
Aug 18, 2023 | 208.10 | 208.10 | 202.75 | 202.75 | 100 | -5.15(-2.48%) |
Aug 17, 2023 | 207.15 | 213.48 | 207.15 | 207.90 | 79 | -6.34(-2.96%) |
Aug 16, 2023 | 213.28 | 214.24 | 210.60 | 214.24 | 195 | -3.62(-1.66%) |
Aug 15, 2023 | 213.35 | 217.86 | 213.00 | 217.86 | 301 | +3.32(+1.55%) |
Aug 14, 2023 | 215.17 | 215.17 | 214.54 | 214.54 | 67 | +2.82(+1.33%) |
Aug 11, 2023 | 216.00 | 216.00 | 210.65 | 211.72 | 100 | -8.15(-3.71%) |
Aug 10, 2023 | 215.88 | 223.00 | 215.88 | 219.87 | 35 | +3.84(+1.78%) |
Aug 09, 2023 | 216.03 | 216.03 | 216.03 | 216.03 | 204 | +0.63(+0.29%) |
Aug 08, 2023 | 213.90 | 215.40 | 213.90 | 215.40 | 53 | -4.20(-1.91%) |
Aug 07, 2023 | 210.45 | 219.60 | 209.70 | 219.60 | 19 | +1.60(+0.73%) |
Aug 04, 2023 | 215.80 | 221.24 | 215.80 | 218.00 | 100 | -1.70(-0.77%) |
Aug 03, 2023 | 209.55 | 219.70 | 209.05 | 219.70 | 240 | +2.27(+1.05%) |
Aug 02, 2023 | 212.40 | 217.43 | 212.40 | 217.43 | 52 | -8.07(-3.58%) |