Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 204.81 | 204.81 | 201.21 | 202.10 | 191,734 | -4.10(-1.99%) |
May 17, 2024 | 207.61 | 207.84 | 205.12 | 206.20 | 179,707 | -1.34(-0.65%) |
May 16, 2024 | 208.03 | 209.79 | 206.43 | 207.54 | 320,900 | -0.34(-0.16%) |
May 15, 2024 | 200.00 | 208.03 | 199.35 | 207.88 | 382,419 | +11.13(+5.66%) |
May 14, 2024 | 197.27 | 198.59 | 194.06 | 196.75 | 194,427 | +2.15(+1.10%) |
May 13, 2024 | 198.00 | 198.90 | 194.17 | 194.60 | 266,795 | -1.25(-0.64%) |
May 10, 2024 | 193.89 | 196.14 | 193.59 | 195.85 | 208,942 | +1.96(+1.01%) |
May 09, 2024 | 192.17 | 194.64 | 191.84 | 193.89 | 349,746 | +2.80(+1.47%) |
May 08, 2024 | 188.00 | 191.34 | 186.50 | 191.09 | 218,146 | +0.81(+0.43%) |
May 07, 2024 | 192.40 | 193.86 | 189.89 | 190.28 | 437,557 | -0.86(-0.45%) |
May 06, 2024 | 193.44 | 200.73 | 190.80 | 191.14 | 565,387 | +5.62(+3.03%) |
May 03, 2024 | 188.04 | 189.30 | 182.33 | 185.52 | 322,659 | +1.53(+0.83%) |
May 02, 2024 | 182.85 | 184.41 | 180.42 | 183.99 | 231,415 | +3.58(+1.98%) |
May 01, 2024 | 180.14 | 184.23 | 178.60 | 180.41 | 282,083 | -0.29(-0.16%) |
Apr 30, 2024 | 181.35 | 184.05 | 180.50 | 180.70 | 219,861 | -3.00(-1.63%) |
Apr 29, 2024 | 184.65 | 185.33 | 182.50 | 183.70 | 183,120 | +1.20(+0.66%) |
Apr 26, 2024 | 180.63 | 184.10 | 180.63 | 182.50 | 155,057 | +1.99(+1.10%) |
Apr 25, 2024 | 180.10 | 181.33 | 179.31 | 180.51 | 272,068 | -1.35(-0.74%) |
Apr 24, 2024 | 181.51 | 182.54 | 179.58 | 181.86 | 195,218 | -0.47(-0.26%) |
Apr 23, 2024 | 179.83 | 183.18 | 179.83 | 182.33 | 171,723 | +3.31(+1.85%) |
Apr 22, 2024 | 176.60 | 179.72 | 175.12 | 179.02 | 215,038 | +3.91(+2.23%) |
Apr 19, 2024 | 174.26 | 176.03 | 174.08 | 175.11 | 209,609 | +0.11(+0.06%) |
Apr 18, 2024 | 174.65 | 175.90 | 173.44 | 175.00 | 276,731 | +1.61(+0.93%) |
Apr 17, 2024 | 174.71 | 175.71 | 173.04 | 173.39 | 217,872 | -0.73(-0.42%) |
Apr 16, 2024 | 175.05 | 175.05 | 171.45 | 174.12 | 204,871 | -2.14(-1.21%) |
Apr 15, 2024 | 181.98 | 181.98 | 175.50 | 176.26 | 192,894 | -3.95(-2.19%) |
Apr 12, 2024 | 181.14 | 182.38 | 179.85 | 180.21 | 175,248 | -2.09(-1.15%) |
Apr 11, 2024 | 183.81 | 184.48 | 181.92 | 182.30 | 300,346 | -1.40(-0.76%) |
Apr 10, 2024 | 190.54 | 190.54 | 183.19 | 183.70 | 505,390 | -10.30(-5.31%) |
Apr 09, 2024 | 194.43 | 195.71 | 189.60 | 194.00 | 307,811 | -3.55(-1.80%) |
Apr 08, 2024 | 199.82 | 200.14 | 196.41 | 197.55 | 250,728 | -0.79(-0.40%) |
Apr 05, 2024 | 195.40 | 199.12 | 195.40 | 198.34 | 232,190 | +1.88(+0.96%) |
Apr 04, 2024 | 197.56 | 200.11 | 194.94 | 196.46 | 351,763 | +2.15(+1.11%) |
Apr 03, 2024 | 194.00 | 195.14 | 192.00 | 194.31 | 299,147 | +5.17(+2.73%) |
Apr 02, 2024 | 187.82 | 189.39 | 185.93 | 189.14 | 224,387 | -1.17(-0.61%) |
Apr 01, 2024 | 194.91 | 194.91 | 189.97 | 190.31 | 266,262 | -4.78(-2.45%) |
Mar 28, 2024 | 193.96 | 196.61 | 193.96 | 195.09 | 272,202 | +1.21(+0.62%) |
Mar 27, 2024 | 192.92 | 193.75 | 191.93 | 193.88 | 190,571 | +3.24(+1.70%) |
Mar 26, 2024 | 192.24 | 193.44 | 190.47 | 190.64 | 318,868 | -0.89(-0.46%) |
Mar 25, 2024 | 190.62 | 191.98 | 188.68 | 191.53 | 328,046 | +0.79(+0.41%) |
Mar 22, 2024 | 195.33 | 195.33 | 190.54 | 190.74 | 231,355 | -4.20(-2.15%) |
Mar 21, 2024 | 189.56 | 195.38 | 188.92 | 194.94 | 263,941 | +7.00(+3.72%) |
Mar 20, 2024 | 184.56 | 190.32 | 184.56 | 187.94 | 190,351 | +2.47(+1.33%) |
Mar 19, 2024 | 182.89 | 185.49 | 182.89 | 185.47 | 195,393 | +2.18(+1.19%) |
Mar 18, 2024 | 184.76 | 185.27 | 182.76 | 183.29 | 278,202 | -0.39(-0.21%) |
Mar 15, 2024 | 181.74 | 184.76 | 180.70 | 183.68 | 572,654 | -1.06(-0.57%) |
Mar 14, 2024 | 184.80 | 184.96 | 180.72 | 184.74 | 388,594 | -0.06(-0.03%) |
Mar 13, 2024 | 185.58 | 187.41 | 183.83 | 184.80 | 289,296 | -1.26(-0.68%) |
Mar 12, 2024 | 186.87 | 187.25 | 183.56 | 186.06 | 241,520 | -1.33(-0.71%) |
Mar 11, 2024 | 186.70 | 187.87 | 184.50 | 187.39 | 250,551 | -1.09(-0.58%) |
Mar 08, 2024 | 188.95 | 191.85 | 186.99 | 188.48 | 279,868 | +2.44(+1.31%) |
Mar 07, 2024 | 188.24 | 188.33 | 184.54 | 186.04 | 244,928 | -1.12(-0.60%) |
Mar 06, 2024 | 191.48 | 191.48 | 185.79 | 187.16 | 254,405 | -1.36(-0.72%) |
Mar 05, 2024 | 189.03 | 192.58 | 187.57 | 188.52 | 157,466 | -2.95(-1.54%) |
Mar 04, 2024 | 192.59 | 193.64 | 190.85 | 191.47 | 231,908 | -1.39(-0.72%) |
Mar 01, 2024 | 189.37 | 193.20 | 188.16 | 192.86 | 323,310 | +2.62(+1.38%) |
Feb 29, 2024 | 188.12 | 190.54 | 186.12 | 190.24 | 383,951 | +4.60(+2.48%) |
Feb 28, 2024 | 183.65 | 186.21 | 183.65 | 185.64 | 256,093 | -1.28(-0.68%) |
Feb 27, 2024 | 192.00 | 193.82 | 185.01 | 186.92 | 379,362 | +2.08(+1.13%) |
Feb 26, 2024 | 181.74 | 185.79 | 181.71 | 184.84 | 330,774 | +1.91(+1.04%) |
Feb 23, 2024 | 183.96 | 184.82 | 181.64 | 182.93 | 208,494 | -1.53(-0.83%) |
Feb 22, 2024 | 181.69 | 186.50 | 181.69 | 184.46 | 249,665 | +3.65(+2.02%) |
Feb 21, 2024 | 182.50 | 183.25 | 179.48 | 180.81 | 284,074 | -2.56(-1.40%) |
Feb 20, 2024 | 185.96 | 186.85 | 182.51 | 183.37 | 230,002 | -5.57(-2.95%) |
Feb 16, 2024 | 190.02 | 192.08 | 188.50 | 188.94 | 268,482 | -3.79(-1.97%) |
Feb 15, 2024 | 182.00 | 193.52 | 181.98 | 192.73 | 476,096 | +15.80(+8.93%) |
Feb 14, 2024 | 173.15 | 176.95 | 171.94 | 176.93 | 297,126 | +5.27(+3.07%) |
Feb 13, 2024 | 172.39 | 173.91 | 169.05 | 171.66 | 357,444 | -7.62(-4.25%) |
Feb 12, 2024 | 177.43 | 181.62 | 177.43 | 179.28 | 225,777 | +2.29(+1.29%) |
Feb 09, 2024 | 179.47 | 179.47 | 175.47 | 176.99 | 233,499 | -2.43(-1.35%) |
Feb 08, 2024 | 172.16 | 180.00 | 171.41 | 179.42 | 324,067 | +7.54(+4.39%) |
Feb 07, 2024 | 172.27 | 172.27 | 168.36 | 171.88 | 187,932 | +0.61(+0.36%) |
Feb 06, 2024 | 171.15 | 174.21 | 171.15 | 171.27 | 174,399 | -0.33(-0.19%) |
Feb 05, 2024 | 172.79 | 173.27 | 171.09 | 171.60 | 180,274 | -4.25(-2.42%) |
Feb 02, 2024 | 176.78 | 177.53 | 174.80 | 175.85 | 209,730 | -4.47(-2.48%) |
Feb 01, 2024 | 177.20 | 180.47 | 173.84 | 180.32 | 323,504 | +3.26(+1.84%) |
Jan 31, 2024 | 176.84 | 180.53 | 175.78 | 177.06 | 757,453 | -0.34(-0.19%) |
Jan 30, 2024 | 176.19 | 177.67 | 174.35 | 177.40 | 210,191 | -0.49(-0.28%) |
Jan 29, 2024 | 175.75 | 177.99 | 175.00 | 177.89 | 280,875 | +1.50(+0.85%) |
Jan 26, 2024 | 176.67 | 177.74 | 176.03 | 176.39 | 184,317 | +0.67(+0.38%) |
Jan 25, 2024 | 175.48 | 176.36 | 173.98 | 175.72 | 172,614 | +3.11(+1.80%) |
Jan 24, 2024 | 176.83 | 177.59 | 172.49 | 172.61 | 132,340 | -2.11(-1.21%) |
Jan 23, 2024 | 178.45 | 179.32 | 174.25 | 174.72 | 224,451 | -1.27(-0.72%) |
Jan 22, 2024 | 174.51 | 177.96 | 174.51 | 175.99 | 196,625 | +2.48(+1.43%) |
Jan 19, 2024 | 170.83 | 174.17 | 168.13 | 173.51 | 152,036 | +2.51(+1.47%) |
Jan 18, 2024 | 169.97 | 172.11 | 168.14 | 171.00 | 191,800 | +2.30(+1.36%) |
Jan 17, 2024 | 168.29 | 170.60 | 167.11 | 168.70 | 221,633 | -2.79(-1.63%) |
Jan 16, 2024 | 170.49 | 171.54 | 168.79 | 171.49 | 471,993 | -2.19(-1.26%) |
Jan 12, 2024 | 176.13 | 176.24 | 172.41 | 173.68 | 217,809 | -0.30(-0.17%) |
Jan 11, 2024 | 177.23 | 177.79 | 173.77 | 173.98 | 325,228 | -4.52(-2.53%) |
Jan 10, 2024 | 178.89 | 179.80 | 177.54 | 178.50 | 188,839 | -0.58(-0.32%) |
Jan 09, 2024 | 178.82 | 180.03 | 177.31 | 179.08 | 142,262 | -2.37(-1.31%) |
Jan 08, 2024 | 179.35 | 181.94 | 178.98 | 181.45 | 248,623 | +2.00(+1.11%) |
Jan 05, 2024 | 176.40 | 181.51 | 176.15 | 179.45 | 631,808 | +1.06(+0.59%) |
Jan 04, 2024 | 179.77 | 182.39 | 177.65 | 178.39 | 260,965 | -2.61(-1.44%) |
Jan 03, 2024 | 182.56 | 184.08 | 179.39 | 181.00 | 263,319 | -5.90(-3.16%) |
Jan 02, 2024 | 186.46 | 189.00 | 185.34 | 186.90 | 384,786 | -1.97(-1.04%) |
Dec 29, 2023 | 188.95 | 189.91 | 187.55 | 188.87 | 228,079 | -1.11(-0.58%) |
Dec 28, 2023 | 189.37 | 191.21 | 188.15 | 189.98 | 276,309 | +0.16(+0.08%) |
Dec 27, 2023 | 185.65 | 190.51 | 185.55 | 189.82 | 290,299 | +4.66(+2.52%) |
Dec 26, 2023 | 185.24 | 187.14 | 184.88 | 185.16 | 156,599 | +0.47(+0.25%) |
Dec 22, 2023 | 184.81 | 185.90 | 183.11 | 184.69 | 158,309 | +0.33(+0.18%) |
Dec 21, 2023 | 182.61 | 184.67 | 181.70 | 184.36 | 148,268 | +4.20(+2.33%) |
Dec 20, 2023 | 182.66 | 186.28 | 179.76 | 180.16 | 295,321 | -2.63(-1.44%) |
Dec 19, 2023 | 185.10 | 186.25 | 181.61 | 182.79 | 216,464 | -0.12(-0.07%) |
Dec 18, 2023 | 186.44 | 186.44 | 181.60 | 182.91 | 253,596 | -0.69(-0.38%) |
Dec 15, 2023 | 184.07 | 186.65 | 181.93 | 183.60 | 918,843 | -0.78(-0.42%) |
Dec 14, 2023 | 178.63 | 188.02 | 178.63 | 184.38 | 583,725 | +10.09(+5.79%) |
Dec 13, 2023 | 164.32 | 175.33 | 163.47 | 174.29 | 279,405 | +10.05(+6.12%) |
Dec 12, 2023 | 167.97 | 168.44 | 164.20 | 164.24 | 232,005 | -3.43(-2.05%) |
Dec 11, 2023 | 165.86 | 169.39 | 165.00 | 167.67 | 204,290 | +1.08(+0.65%) |
Dec 08, 2023 | 164.98 | 166.81 | 163.22 | 166.59 | 160,474 | +1.78(+1.08%) |
Dec 07, 2023 | 163.85 | 165.59 | 162.94 | 164.81 | 125,389 | +1.30(+0.80%) |
Dec 06, 2023 | 163.45 | 166.18 | 162.67 | 163.51 | 242,143 | +1.81(+1.12%) |
Dec 05, 2023 | 161.05 | 163.16 | 159.52 | 161.70 | 288,164 | -0.80(-0.49%) |
Dec 04, 2023 | 159.56 | 162.98 | 159.56 | 162.50 | 284,702 | +1.53(+0.95%) |