Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 171.62 | 174.36 | 170.92 | 171.78 | 319,889 | -0.16(-0.09%) |
May 17, 2024 | 170.81 | 172.11 | 168.51 | 171.94 | 456,301 | +0.91(+0.53%) |
May 16, 2024 | 174.93 | 175.99 | 170.82 | 171.03 | 430,952 | -5.00(-2.84%) |
May 15, 2024 | 174.42 | 176.94 | 172.53 | 176.03 | 467,344 | +3.55(+2.06%) |
May 14, 2024 | 165.73 | 173.35 | 164.51 | 172.48 | 553,636 | +9.14(+5.60%) |
May 13, 2024 | 166.80 | 169.62 | 163.06 | 163.34 | 391,163 | -3.47(-2.08%) |
May 10, 2024 | 164.70 | 167.43 | 163.82 | 166.81 | 337,488 | +1.92(+1.16%) |
May 09, 2024 | 165.35 | 166.38 | 161.76 | 164.89 | 419,611 | -0.61(-0.37%) |
May 08, 2024 | 165.94 | 168.30 | 165.07 | 165.50 | 323,889 | -2.22(-1.32%) |
May 07, 2024 | 168.34 | 169.22 | 165.99 | 167.72 | 529,350 | -0.32(-0.19%) |
May 06, 2024 | 168.68 | 168.68 | 165.91 | 168.04 | 458,055 | +0.99(+0.59%) |
May 03, 2024 | 170.10 | 172.00 | 166.43 | 167.05 | 454,984 | +0.74(+0.44%) |
May 02, 2024 | 160.61 | 166.71 | 155.48 | 166.31 | 848,499 | +7.95(+5.02%) |
May 01, 2024 | 159.00 | 164.15 | 151.82 | 158.36 | 909,296 | -5.84(-3.56%) |
Apr 30, 2024 | 164.54 | 168.28 | 164.01 | 164.20 | 756,816 | -1.94(-1.17%) |
Apr 29, 2024 | 167.91 | 168.96 | 163.22 | 166.14 | 426,055 | -0.44(-0.26%) |
Apr 26, 2024 | 165.66 | 168.46 | 165.04 | 166.58 | 341,269 | +0.92(+0.56%) |
Apr 25, 2024 | 166.21 | 168.10 | 163.23 | 165.66 | 238,746 | -2.20(-1.31%) |
Apr 24, 2024 | 169.82 | 173.48 | 165.91 | 167.86 | 555,959 | -3.42(-2.00%) |
Apr 23, 2024 | 166.49 | 174.30 | 165.44 | 171.28 | 928,604 | +13.80(+8.76%) |
Apr 22, 2024 | 158.03 | 159.70 | 154.87 | 157.48 | 294,448 | +0.34(+0.22%) |
Apr 19, 2024 | 157.63 | 159.41 | 156.33 | 157.14 | 395,370 | +0.08(+0.05%) |
Apr 18, 2024 | 154.59 | 159.35 | 152.19 | 157.06 | 759,238 | -3.92(-2.44%) |
Apr 17, 2024 | 165.22 | 169.21 | 160.16 | 160.98 | 525,333 | -3.19(-1.94%) |
Apr 16, 2024 | 165.96 | 166.21 | 160.91 | 164.17 | 609,323 | -2.22(-1.33%) |
Apr 15, 2024 | 173.76 | 174.73 | 165.89 | 166.39 | 447,313 | -5.14(-3.00%) |
Apr 12, 2024 | 174.01 | 174.62 | 169.74 | 171.53 | 706,402 | -4.55(-2.58%) |
Apr 11, 2024 | 175.35 | 176.88 | 174.92 | 176.08 | 339,191 | +0.08(+0.05%) |
Apr 10, 2024 | 176.43 | 177.93 | 175.02 | 176.00 | 424,293 | -5.92(-3.25%) |
Apr 09, 2024 | 174.57 | 182.21 | 174.57 | 181.92 | 383,743 | +7.87(+4.52%) |
Apr 08, 2024 | 173.51 | 175.83 | 172.98 | 174.05 | 309,103 | +0.24(+0.14%) |
Apr 05, 2024 | 173.27 | 178.18 | 173.13 | 173.81 | 590,003 | +0.87(+0.50%) |
Apr 04, 2024 | 178.99 | 180.10 | 172.79 | 172.94 | 429,753 | -4.38(-2.47%) |
Apr 03, 2024 | 176.73 | 179.81 | 175.53 | 177.32 | 338,995 | -0.60(-0.34%) |
Apr 02, 2024 | 180.18 | 180.72 | 176.39 | 177.92 | 590,323 | -5.03(-2.75%) |
Apr 01, 2024 | 184.98 | 184.98 | 180.08 | 182.95 | 452,352 | -0.97(-0.53%) |
Mar 28, 2024 | 184.17 | 187.25 | 182.56 | 183.92 | 337,956 | -0.83(-0.45%) |
Mar 27, 2024 | 186.70 | 186.70 | 183.22 | 184.75 | 396,768 | +0.91(+0.49%) |
Mar 26, 2024 | 185.14 | 186.81 | 183.37 | 183.84 | 436,355 | -1.04(-0.56%) |
Mar 25, 2024 | 197.51 | 198.00 | 184.31 | 184.88 | 452,840 | -13.15(-6.64%) |
Mar 22, 2024 | 199.95 | 200.03 | 196.86 | 198.03 | 328,185 | -1.71(-0.86%) |
Mar 21, 2024 | 196.58 | 200.23 | 196.58 | 199.74 | 426,284 | +3.02(+1.54%) |
Mar 20, 2024 | 198.80 | 199.35 | 194.84 | 196.72 | 400,612 | -1.97(-0.99%) |
Mar 19, 2024 | 193.01 | 198.79 | 193.01 | 198.69 | 273,669 | +4.44(+2.29%) |
Mar 18, 2024 | 191.94 | 194.50 | 190.70 | 194.25 | 301,281 | +4.32(+2.27%) |
Mar 15, 2024 | 192.22 | 194.46 | 189.44 | 189.93 | 601,781 | -3.65(-1.89%) |
Mar 14, 2024 | 193.20 | 194.98 | 192.31 | 193.58 | 403,775 | -0.81(-0.42%) |
Mar 13, 2024 | 191.53 | 196.55 | 191.53 | 194.39 | 353,982 | +1.63(+0.85%) |
Mar 12, 2024 | 193.12 | 194.22 | 190.54 | 192.76 | 438,773 | -0.38(-0.20%) |
Mar 11, 2024 | 194.72 | 196.30 | 193.11 | 193.14 | 221,299 | -2.33(-1.19%) |
Mar 08, 2024 | 199.20 | 203.13 | 194.62 | 195.47 | 285,183 | -2.99(-1.51%) |
Mar 07, 2024 | 196.30 | 199.80 | 196.01 | 198.46 | 282,393 | +3.33(+1.71%) |
Mar 06, 2024 | 195.00 | 196.63 | 193.45 | 195.13 | 248,526 | +3.06(+1.59%) |
Mar 05, 2024 | 193.81 | 195.38 | 190.00 | 192.07 | 420,639 | -3.65(-1.86%) |
Mar 04, 2024 | 196.45 | 199.00 | 194.76 | 195.72 | 363,771 | +0.20(+0.10%) |
Mar 01, 2024 | 192.18 | 196.34 | 190.80 | 195.52 | 526,144 | +1.53(+0.79%) |
Feb 29, 2024 | 197.08 | 198.59 | 193.68 | 193.99 | 737,363 | -1.95(-1.00%) |
Feb 28, 2024 | 191.89 | 196.11 | 191.06 | 195.94 | 387,094 | +3.23(+1.68%) |
Feb 27, 2024 | 190.86 | 194.97 | 189.50 | 192.71 | 440,936 | +0.92(+0.48%) |
Feb 26, 2024 | 194.68 | 195.99 | 191.46 | 191.79 | 662,501 | -4.73(-2.41%) |
Feb 23, 2024 | 195.41 | 199.31 | 194.86 | 196.52 | 435,064 | +3.12(+1.61%) |
Feb 22, 2024 | 197.28 | 200.25 | 190.96 | 193.40 | 835,873 | -0.70(-0.36%) |
Feb 21, 2024 | 187.80 | 202.31 | 187.80 | 194.10 | 1,263,229 | -5.63(-2.82%) |
Feb 20, 2024 | 206.00 | 207.87 | 196.86 | 199.73 | 1,190,253 | -8.69(-4.17%) |
Feb 16, 2024 | 203.14 | 211.13 | 203.14 | 208.42 | 578,111 | +2.39(+1.16%) |
Feb 15, 2024 | 207.60 | 209.95 | 205.58 | 206.03 | 532,656 | -0.01(-0.00%) |
Feb 14, 2024 | 201.98 | 206.28 | 198.78 | 206.04 | 471,539 | +7.58(+3.82%) |
Feb 13, 2024 | 198.07 | 202.28 | 195.70 | 198.46 | 599,428 | -7.24(-3.52%) |
Feb 12, 2024 | 205.24 | 207.16 | 203.86 | 205.70 | 499,305 | +0.70(+0.34%) |
Feb 09, 2024 | 203.71 | 208.00 | 202.95 | 205.00 | 369,991 | +1.01(+0.50%) |
Feb 08, 2024 | 202.18 | 208.16 | 200.32 | 203.99 | 560,937 | +2.24(+1.11%) |
Feb 07, 2024 | 201.33 | 203.94 | 199.49 | 201.75 | 509,641 | +1.23(+0.61%) |
Feb 06, 2024 | 195.95 | 201.97 | 195.95 | 200.52 | 437,369 | +4.42(+2.25%) |
Feb 05, 2024 | 193.49 | 197.31 | 192.69 | 196.10 | 298,492 | -0.07(-0.04%) |
Feb 02, 2024 | 190.45 | 196.54 | 187.63 | 196.17 | 395,905 | +3.46(+1.80%) |
Feb 01, 2024 | 190.56 | 192.83 | 186.33 | 192.71 | 480,646 | +3.31(+1.75%) |
Jan 31, 2024 | 192.05 | 194.84 | 188.00 | 189.40 | 540,665 | -4.09(-2.11%) |
Jan 30, 2024 | 191.71 | 197.05 | 191.70 | 193.49 | 522,435 | +1.28(+0.67%) |
Jan 29, 2024 | 192.51 | 192.62 | 185.65 | 192.21 | 1,075,173 | -1.19(-0.62%) |
Jan 26, 2024 | 194.00 | 204.00 | 193.24 | 193.40 | 1,879,746 | +7.89(+4.25%) |
Jan 25, 2024 | 183.71 | 186.32 | 180.12 | 185.51 | 817,365 | +3.76(+2.07%) |
Jan 24, 2024 | 189.38 | 189.71 | 180.46 | 181.75 | 736,016 | -5.43(-2.90%) |
Jan 23, 2024 | 185.49 | 187.46 | 180.20 | 187.18 | 621,344 | +2.96(+1.61%) |
Jan 22, 2024 | 178.60 | 184.86 | 177.12 | 184.22 | 551,014 | +6.20(+3.48%) |
Jan 19, 2024 | 174.20 | 178.81 | 170.76 | 178.02 | 1,610,355 | +3.82(+2.19%) |
Jan 18, 2024 | 172.99 | 174.67 | 169.11 | 174.20 | 385,241 | +3.42(+2.00%) |
Jan 17, 2024 | 170.23 | 171.99 | 167.40 | 170.78 | 586,647 | -1.98(-1.15%) |
Jan 16, 2024 | 171.01 | 174.27 | 167.70 | 172.76 | 521,169 | -0.45(-0.26%) |
Jan 12, 2024 | 179.96 | 180.54 | 172.77 | 173.21 | 456,966 | -5.40(-3.02%) |
Jan 11, 2024 | 176.30 | 178.83 | 173.99 | 178.61 | 584,921 | +0.45(+0.25%) |
Jan 10, 2024 | 173.63 | 178.25 | 170.38 | 178.16 | 685,492 | +5.02(+2.90%) |
Jan 09, 2024 | 174.65 | 181.69 | 171.73 | 173.14 | 716,889 | -3.74(-2.11%) |
Jan 08, 2024 | 171.40 | 177.14 | 169.42 | 176.88 | 321,764 | +5.25(+3.06%) |
Jan 05, 2024 | 170.00 | 175.21 | 167.57 | 171.63 | 336,468 | +0.06(+0.03%) |
Jan 04, 2024 | 172.12 | 174.77 | 171.17 | 171.57 | 472,946 | +0.00(+0.00%) |
Jan 03, 2024 | 176.16 | 176.31 | 170.73 | 171.57 | 582,370 | -7.72(-4.31%) |
Jan 02, 2024 | 176.79 | 184.44 | 175.83 | 179.29 | 479,424 | -0.51(-0.28%) |
Dec 29, 2023 | 182.82 | 187.31 | 179.55 | 179.80 | 360,374 | -5.55(-2.99%) |
Dec 28, 2023 | 183.71 | 188.31 | 182.13 | 185.35 | 423,648 | +1.64(+0.89%) |
Dec 27, 2023 | 184.60 | 186.03 | 183.32 | 183.71 | 288,767 | +0.08(+0.04%) |
Dec 26, 2023 | 182.89 | 185.60 | 182.26 | 183.63 | 190,502 | +0.91(+0.50%) |
Dec 22, 2023 | 184.10 | 186.16 | 182.27 | 182.72 | 439,293 | +0.63(+0.35%) |
Dec 21, 2023 | 182.77 | 184.99 | 181.88 | 182.09 | 274,445 | +2.27(+1.26%) |
Dec 20, 2023 | 182.99 | 185.29 | 179.16 | 179.82 | 604,490 | -2.28(-1.25%) |
Dec 19, 2023 | 179.72 | 182.78 | 179.26 | 182.10 | 455,478 | +5.34(+3.02%) |
Dec 18, 2023 | 182.52 | 182.91 | 175.94 | 176.76 | 545,023 | -4.46(-2.46%) |
Dec 15, 2023 | 181.99 | 185.73 | 178.35 | 181.22 | 1,268,824 | +0.81(+0.45%) |
Dec 14, 2023 | 180.97 | 187.87 | 177.97 | 180.41 | 1,142,381 | +5.49(+3.14%) |
Dec 13, 2023 | 162.53 | 175.69 | 162.53 | 174.92 | 942,210 | +11.97(+7.35%) |
Dec 12, 2023 | 161.50 | 164.57 | 160.50 | 162.95 | 524,898 | +2.21(+1.37%) |
Dec 11, 2023 | 159.60 | 162.55 | 159.25 | 160.74 | 294,034 | +1.47(+0.92%) |
Dec 08, 2023 | 160.48 | 164.71 | 158.33 | 159.27 | 472,497 | -2.60(-1.61%) |
Dec 07, 2023 | 155.49 | 164.50 | 154.71 | 161.87 | 2,101,469 | +5.67(+3.63%) |
Dec 06, 2023 | 155.74 | 157.30 | 152.91 | 156.20 | 377,645 | +1.65(+1.07%) |
Dec 05, 2023 | 160.22 | 166.23 | 151.90 | 154.55 | 430,145 | -6.95(-4.30%) |
Dec 04, 2023 | 161.60 | 166.29 | 160.61 | 161.50 | 495,347 | -3.44(-2.09%) |