Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 167.34 | 168.07 | 165.40 | 165.58 | 486,058 | -2.01(-1.20%) |
May 17, 2024 | 166.72 | 167.74 | 165.60 | 167.59 | 649,007 | +0.92(+0.55%) |
May 16, 2024 | 165.95 | 166.69 | 165.21 | 166.67 | 487,027 | +0.91(+0.55%) |
May 15, 2024 | 165.64 | 166.72 | 165.34 | 165.76 | 434,081 | +0.10(+0.06%) |
May 14, 2024 | 165.84 | 167.23 | 164.99 | 165.66 | 910,238 | -0.43(-0.26%) |
May 13, 2024 | 167.23 | 167.62 | 164.84 | 166.09 | 697,135 | -1.29(-0.77%) |
May 10, 2024 | 166.90 | 167.75 | 166.08 | 167.38 | 678,879 | +1.24(+0.75%) |
May 09, 2024 | 165.35 | 166.35 | 165.33 | 166.14 | 410,636 | +0.74(+0.45%) |
May 08, 2024 | 165.50 | 165.94 | 164.71 | 165.40 | 425,248 | -0.10(-0.06%) |
May 07, 2024 | 166.60 | 166.97 | 164.69 | 165.50 | 1,788,020 | -0.82(-0.50%) |
May 06, 2024 | 164.53 | 166.47 | 163.92 | 166.32 | 1,431,792 | +2.43(+1.48%) |
May 03, 2024 | 163.59 | 164.96 | 163.59 | 163.90 | 723,491 | +0.82(+0.50%) |
May 02, 2024 | 162.22 | 163.44 | 161.57 | 163.08 | 799,624 | +1.30(+0.80%) |
May 01, 2024 | 161.77 | 163.16 | 160.56 | 161.78 | 1,227,604 | -0.03(-0.02%) |
Apr 30, 2024 | 164.60 | 164.72 | 161.77 | 161.81 | 1,058,297 | -2.56(-1.55%) |
Apr 29, 2024 | 163.35 | 165.65 | 163.27 | 164.37 | 949,426 | +1.17(+0.72%) |
Apr 26, 2024 | 164.77 | 165.12 | 162.55 | 163.20 | 1,088,412 | -1.70(-1.03%) |
Apr 25, 2024 | 162.83 | 166.54 | 160.57 | 164.90 | 1,621,139 | -1.00(-0.60%) |
Apr 24, 2024 | 166.01 | 166.56 | 165.39 | 165.90 | 1,291,487 | +0.01(+0.01%) |
Apr 23, 2024 | 166.63 | 167.06 | 165.60 | 165.89 | 943,604 | -0.10(-0.06%) |
Apr 22, 2024 | 165.77 | 167.20 | 165.42 | 165.99 | 1,852,851 | +1.25(+0.76%) |
Apr 19, 2024 | 164.25 | 165.25 | 163.86 | 164.74 | 1,190,450 | +0.66(+0.40%) |
Apr 18, 2024 | 164.63 | 165.43 | 163.43 | 164.08 | 629,661 | -0.32(-0.19%) |
Apr 17, 2024 | 165.23 | 165.30 | 163.43 | 164.40 | 679,980 | +0.01(+0.01%) |
Apr 16, 2024 | 165.42 | 166.01 | 164.16 | 164.39 | 938,502 | -1.10(-0.66%) |
Apr 15, 2024 | 168.57 | 169.26 | 164.49 | 165.49 | 624,778 | -1.35(-0.81%) |
Apr 12, 2024 | 166.89 | 167.64 | 165.65 | 166.83 | 678,534 | -0.42(-0.25%) |
Apr 11, 2024 | 167.26 | 168.32 | 165.90 | 167.25 | 479,926 | -0.87(-0.52%) |
Apr 10, 2024 | 166.82 | 168.31 | 165.63 | 168.12 | 810,991 | +0.05(+0.03%) |
Apr 09, 2024 | 168.44 | 168.60 | 166.25 | 168.07 | 609,980 | +0.10(+0.06%) |
Apr 08, 2024 | 168.04 | 168.46 | 166.81 | 167.97 | 578,179 | +0.25(+0.15%) |
Apr 05, 2024 | 167.40 | 168.59 | 166.62 | 167.72 | 475,402 | +0.71(+0.42%) |
Apr 04, 2024 | 168.94 | 170.01 | 166.70 | 167.01 | 837,615 | -0.97(-0.58%) |
Apr 03, 2024 | 169.17 | 169.71 | 167.93 | 167.98 | 560,752 | -1.17(-0.69%) |
Apr 02, 2024 | 169.62 | 170.39 | 168.75 | 169.15 | 663,144 | -0.94(-0.55%) |
Apr 01, 2024 | 171.39 | 171.39 | 168.74 | 170.09 | 448,039 | -1.63(-0.95%) |
Mar 28, 2024 | 172.12 | 171.36 | 171.36 | 171.72 | 474,563 | +0.32(+0.19%) |
Mar 27, 2024 | 170.60 | 172.03 | 170.13 | 171.40 | 532,841 | +1.66(+0.98%) |
Mar 26, 2024 | 169.73 | 170.74 | 169.42 | 169.74 | 654,720 | -0.30(-0.18%) |
Mar 25, 2024 | 170.80 | 171.64 | 169.99 | 170.04 | 530,326 | -0.55(-0.32%) |
Mar 22, 2024 | 171.67 | 171.78 | 170.00 | 170.59 | 587,539 | -0.63(-0.37%) |
Mar 21, 2024 | 170.08 | 171.94 | 169.72 | 171.22 | 627,819 | +1.14(+0.67%) |
Mar 20, 2024 | 171.71 | 172.01 | 169.94 | 170.08 | 692,847 | -1.76(-1.02%) |
Mar 19, 2024 | 171.22 | 171.89 | 169.80 | 171.84 | 743,118 | +0.39(+0.23%) |
Mar 18, 2024 | 171.27 | 172.12 | 170.72 | 171.45 | 563,083 | +0.81(+0.47%) |
Mar 15, 2024 | 168.12 | 170.81 | 168.12 | 170.64 | 1,106,078 | +1.70(+1.00%) |
Mar 14, 2024 | 170.21 | 170.28 | 167.81 | 168.94 | 663,909 | -0.59(-0.35%) |
Mar 13, 2024 | 168.81 | 169.83 | 168.36 | 169.53 | 623,607 | +1.06(+0.63%) |
Mar 12, 2024 | 167.23 | 169.12 | 167.20 | 168.47 | 685,454 | +0.96(+0.57%) |
Mar 11, 2024 | 166.47 | 167.53 | 166.04 | 167.51 | 1,006,232 | +1.00(+0.60%) |
Mar 08, 2024 | 168.27 | 168.58 | 165.98 | 166.51 | 946,525 | -1.30(-0.77%) |
Mar 07, 2024 | 168.20 | 168.70 | 167.07 | 167.81 | 660,504 | +0.06(+0.04%) |
Mar 06, 2024 | 167.57 | 168.87 | 167.49 | 167.75 | 776,546 | +0.56(+0.33%) |
Mar 05, 2024 | 165.55 | 167.35 | 165.55 | 167.19 | 817,351 | +1.48(+0.89%) |
Mar 04, 2024 | 165.07 | 166.31 | 164.70 | 165.72 | 1,362,426 | +0.60(+0.36%) |
Mar 01, 2024 | 165.42 | 166.60 | 164.51 | 165.12 | 770,714 | -1.04(-0.62%) |
Feb 29, 2024 | 165.95 | 166.62 | 164.07 | 166.16 | 1,442,280 | -0.75(-0.45%) |
Feb 28, 2024 | 167.96 | 169.08 | 166.59 | 166.90 | 803,914 | -1.14(-0.68%) |
Feb 27, 2024 | 169.19 | 169.19 | 166.86 | 168.04 | 1,454,927 | -1.30(-0.77%) |
Feb 26, 2024 | 170.41 | 170.91 | 169.31 | 169.34 | 630,900 | -0.23(-0.14%) |
Feb 23, 2024 | 169.81 | 170.42 | 168.74 | 169.57 | 830,933 | -0.34(-0.20%) |
Feb 22, 2024 | 166.65 | 170.36 | 166.65 | 169.91 | 1,186,810 | +3.17(+1.90%) |
Feb 21, 2024 | 166.64 | 167.45 | 165.50 | 166.74 | 1,033,643 | +0.10(+0.06%) |
Feb 20, 2024 | 166.06 | 168.52 | 165.95 | 166.64 | 1,204,660 | -0.66(-0.39%) |
Feb 16, 2024 | 165.65 | 167.76 | 164.56 | 167.30 | 1,004,690 | +2.41(+1.46%) |
Feb 15, 2024 | 162.70 | 164.89 | 162.14 | 164.89 | 1,372,288 | +1.33(+0.81%) |
Feb 14, 2024 | 161.40 | 163.74 | 157.62 | 163.56 | 2,653,518 | +7.54(+4.84%) |
Feb 13, 2024 | 153.49 | 157.38 | 152.55 | 156.02 | 2,120,750 | +2.16(+1.41%) |
Feb 12, 2024 | 155.55 | 155.84 | 153.39 | 153.86 | 1,420,960 | -2.32(-1.49%) |
Feb 09, 2024 | 156.06 | 156.57 | 155.04 | 156.18 | 747,227 | +0.73(+0.47%) |
Feb 08, 2024 | 156.27 | 156.42 | 155.41 | 155.45 | 858,402 | -0.98(-0.62%) |
Feb 07, 2024 | 156.66 | 157.15 | 156.11 | 156.43 | 714,489 | +0.02(+0.01%) |
Feb 06, 2024 | 157.87 | 157.87 | 155.84 | 156.41 | 639,580 | -0.23(-0.15%) |
Feb 05, 2024 | 157.47 | 157.74 | 155.81 | 156.64 | 1,362,516 | -0.89(-0.56%) |
Feb 02, 2024 | 157.79 | 157.95 | 156.01 | 157.53 | 765,623 | -0.34(-0.21%) |
Feb 01, 2024 | 155.74 | 157.87 | 155.01 | 157.86 | 735,570 | +3.13(+2.02%) |
Jan 31, 2024 | 156.90 | 157.70 | 154.11 | 154.73 | 1,139,259 | -1.39(-0.89%) |
Jan 30, 2024 | 154.76 | 156.14 | 154.16 | 156.12 | 808,470 | +0.75(+0.48%) |
Jan 29, 2024 | 154.04 | 155.39 | 153.80 | 155.37 | 785,565 | +1.49(+0.96%) |
Jan 26, 2024 | 153.26 | 154.11 | 152.34 | 153.89 | 988,843 | +0.98(+0.64%) |
Jan 25, 2024 | 151.29 | 153.00 | 150.81 | 152.91 | 986,969 | +1.62(+1.07%) |
Jan 24, 2024 | 153.44 | 154.06 | 150.92 | 151.29 | 1,396,419 | -1.54(-1.01%) |
Jan 23, 2024 | 152.08 | 152.94 | 151.59 | 152.83 | 2,905,844 | +0.75(+0.49%) |
Jan 22, 2024 | 152.13 | 153.20 | 150.86 | 152.08 | 845,989 | +0.40(+0.26%) |
Jan 19, 2024 | 149.05 | 152.14 | 148.86 | 151.69 | 1,087,501 | +2.60(+1.74%) |
Jan 18, 2024 | 146.59 | 149.15 | 146.01 | 149.08 | 815,296 | +2.86(+1.96%) |
Jan 17, 2024 | 145.81 | 147.08 | 144.86 | 146.22 | 852,488 | -0.11(-0.08%) |
Jan 16, 2024 | 147.48 | 147.62 | 145.66 | 146.33 | 788,182 | -2.08(-1.40%) |
Jan 12, 2024 | 148.50 | 148.59 | 146.75 | 148.42 | 585,663 | +0.87(+0.59%) |
Jan 11, 2024 | 148.56 | 148.80 | 146.11 | 147.55 | 615,284 | -0.59(-0.40%) |
Jan 10, 2024 | 146.50 | 148.40 | 146.50 | 148.14 | 591,704 | +1.36(+0.92%) |
Jan 09, 2024 | 146.47 | 147.22 | 145.93 | 146.78 | 802,348 | +0.31(+0.21%) |
Jan 08, 2024 | 145.97 | 146.61 | 145.05 | 146.47 | 730,450 | +0.49(+0.33%) |
Jan 05, 2024 | 146.44 | 147.38 | 145.15 | 145.98 | 600,555 | -1.00(-0.68%) |
Jan 04, 2024 | 147.39 | 147.96 | 146.77 | 146.98 | 998,387 | +0.02(+0.01%) |
Jan 03, 2024 | 148.04 | 148.57 | 146.95 | 146.96 | 698,653 | -1.17(-0.79%) |
Jan 02, 2024 | 147.32 | 148.95 | 147.03 | 148.13 | 527,187 | -0.64(-0.43%) |
Dec 29, 2023 | 148.22 | 148.97 | 148.00 | 148.76 | 461,585 | +0.45(+0.30%) |
Dec 28, 2023 | 147.94 | 148.46 | 147.22 | 148.32 | 483,832 | +0.84(+0.57%) |
Dec 27, 2023 | 147.02 | 147.88 | 147.02 | 147.48 | 766,270 | -0.17(-0.11%) |
Dec 26, 2023 | 146.86 | 148.19 | 146.36 | 147.65 | 657,255 | +0.82(+0.56%) |
Dec 22, 2023 | 147.22 | 147.71 | 146.79 | 146.83 | 735,165 | +0.03(+0.02%) |
Dec 21, 2023 | 145.87 | 147.81 | 145.76 | 146.80 | 609,003 | +0.90(+0.61%) |
Dec 20, 2023 | 146.73 | 147.47 | 145.72 | 145.90 | 926,061 | -0.94(-0.64%) |
Dec 19, 2023 | 147.91 | 147.91 | 146.33 | 146.84 | 800,560 | -0.11(-0.07%) |
Dec 18, 2023 | 145.59 | 147.67 | 145.23 | 146.95 | 1,209,582 | +2.03(+1.40%) |
Dec 15, 2023 | 145.98 | 147.20 | 144.20 | 144.92 | 1,459,244 | -1.86(-1.27%) |
Dec 14, 2023 | 148.75 | 149.37 | 146.31 | 146.78 | 2,426,599 | -1.39(-0.94%) |
Dec 13, 2023 | 145.50 | 148.86 | 145.11 | 148.17 | 1,751,154 | +3.11(+2.14%) |
Dec 12, 2023 | 141.60 | 145.13 | 141.07 | 145.06 | 1,491,583 | +4.02(+2.85%) |
Dec 11, 2023 | 137.47 | 141.56 | 136.78 | 141.04 | 1,252,403 | +3.18(+2.31%) |
Dec 08, 2023 | 138.10 | 138.37 | 136.94 | 137.86 | 501,412 | -0.06(-0.04%) |
Dec 07, 2023 | 138.98 | 138.98 | 136.88 | 137.92 | 603,750 | -0.81(-0.58%) |
Dec 06, 2023 | 139.60 | 140.43 | 138.49 | 138.73 | 763,522 | -0.92(-0.66%) |
Dec 05, 2023 | 139.69 | 140.06 | 138.51 | 139.65 | 1,118,749 | +0.28(+0.20%) |
Dec 04, 2023 | 139.06 | 140.20 | 138.47 | 139.37 | 1,161,701 | +0.21(+0.15%) |