Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 183.00 | 183.00 | 178.69 | 178.97 | 1,458,471 | -4.10(-2.24%) |
May 17, 2024 | 182.17 | 184.93 | 181.19 | 183.07 | 2,175,230 | +0.90(+0.49%) |
May 16, 2024 | 183.30 | 184.32 | 180.87 | 182.17 | 1,924,821 | -1.75(-0.95%) |
May 15, 2024 | 183.87 | 185.75 | 182.37 | 183.92 | 2,406,708 | +1.98(+1.09%) |
May 14, 2024 | 184.35 | 185.96 | 180.42 | 181.94 | 2,206,317 | -0.08(-0.04%) |
May 13, 2024 | 185.30 | 185.91 | 181.87 | 182.02 | 1,522,496 | -3.02(-1.63%) |
May 10, 2024 | 183.41 | 186.65 | 183.41 | 185.04 | 1,112,396 | +1.88(+1.03%) |
May 09, 2024 | 182.00 | 187.37 | 181.92 | 183.16 | 1,643,881 | +1.46(+0.80%) |
May 08, 2024 | 186.00 | 186.78 | 181.68 | 181.70 | 1,208,336 | -3.09(-1.67%) |
May 07, 2024 | 181.57 | 185.60 | 181.19 | 184.79 | 1,749,288 | +4.61(+2.56%) |
May 06, 2024 | 185.32 | 185.77 | 179.77 | 180.18 | 2,069,239 | -4.88(-2.64%) |
May 03, 2024 | 185.05 | 189.60 | 184.33 | 185.06 | 1,640,296 | +1.66(+0.91%) |
May 02, 2024 | 184.25 | 185.26 | 181.79 | 183.40 | 1,452,292 | +0.91(+0.50%) |
May 01, 2024 | 180.25 | 186.19 | 179.19 | 182.49 | 2,267,853 | +0.78(+0.43%) |
Apr 30, 2024 | 183.48 | 184.70 | 180.81 | 181.71 | 1,822,687 | -2.53(-1.37%) |
Apr 29, 2024 | 183.37 | 186.98 | 180.72 | 184.24 | 2,372,632 | +1.82(+1.00%) |
Apr 26, 2024 | 184.26 | 191.49 | 181.30 | 182.42 | 3,473,795 | -14.24(-7.24%) |
Apr 25, 2024 | 196.76 | 198.78 | 192.30 | 196.66 | 2,605,065 | +1.60(+0.82%) |
Apr 24, 2024 | 208.00 | 216.94 | 188.99 | 195.06 | 4,479,365 | -24.22(-11.05%) |
Apr 23, 2024 | 210.99 | 220.31 | 210.99 | 219.28 | 1,437,967 | +7.69(+3.63%) |
Apr 22, 2024 | 213.75 | 215.04 | 208.61 | 211.59 | 1,052,806 | -0.23(-0.11%) |
Apr 19, 2024 | 209.87 | 212.85 | 208.82 | 211.82 | 1,540,011 | +4.00(+1.92%) |
Apr 18, 2024 | 213.29 | 213.63 | 207.67 | 207.82 | 1,071,938 | -2.99(-1.42%) |
Apr 17, 2024 | 212.32 | 217.94 | 207.12 | 210.81 | 2,480,785 | -9.67(-4.39%) |
Apr 16, 2024 | 219.95 | 221.47 | 218.18 | 220.48 | 1,480,775 | +0.53(+0.24%) |
Apr 15, 2024 | 224.76 | 225.78 | 218.79 | 219.95 | 1,102,502 | -1.18(-0.53%) |
Apr 12, 2024 | 216.71 | 221.63 | 216.71 | 221.13 | 1,612,740 | +1.34(+0.61%) |
Apr 11, 2024 | 214.75 | 220.94 | 213.54 | 219.79 | 856,270 | +4.75(+2.21%) |
Apr 10, 2024 | 218.50 | 219.20 | 214.02 | 215.04 | 974,110 | -7.48(-3.36%) |
Apr 09, 2024 | 224.69 | 224.71 | 216.21 | 222.52 | 886,133 | -2.17(-0.97%) |
Apr 08, 2024 | 225.77 | 227.80 | 224.50 | 224.69 | 749,716 | +0.12(+0.05%) |
Apr 05, 2024 | 220.47 | 224.99 | 219.64 | 224.57 | 740,740 | +6.51(+2.99%) |
Apr 04, 2024 | 221.38 | 224.80 | 216.57 | 218.06 | 894,294 | -1.78(-0.81%) |
Apr 03, 2024 | 216.58 | 222.13 | 216.58 | 219.84 | 1,017,350 | +3.27(+1.51%) |
Apr 02, 2024 | 216.63 | 217.48 | 213.90 | 216.57 | 932,864 | -1.55(-0.71%) |
Apr 01, 2024 | 219.58 | 221.00 | 216.57 | 218.12 | 1,071,935 | -1.19(-0.54%) |
Mar 28, 2024 | 216.05 | 220.71 | 213.21 | 219.31 | 1,213,491 | -208.64(-48.75%) |
Mar 27, 2024 | 438.27 | 439.32 | 423.75 | 427.95 | 508,849 | -5.37(-1.24%) |
Mar 26, 2024 | 436.63 | 439.47 | 432.27 | 433.32 | 350,710 | -1.71(-0.39%) |
Mar 25, 2024 | 439.97 | 440.63 | 432.61 | 435.03 | 400,715 | -6.04(-1.37%) |
Mar 22, 2024 | 444.82 | 444.88 | 437.65 | 441.07 | 430,140 | -3.75(-0.84%) |
Mar 21, 2024 | 438.68 | 447.21 | 438.68 | 444.82 | 463,076 | +10.56(+2.43%) |
Mar 20, 2024 | 422.31 | 434.43 | 421.89 | 434.26 | 441,672 | +10.19(+2.40%) |
Mar 19, 2024 | 416.76 | 424.95 | 416.65 | 424.07 | 533,049 | +5.33(+1.27%) |
Mar 18, 2024 | 426.03 | 427.12 | 418.31 | 418.74 | 528,868 | -2.37(-0.56%) |
Mar 15, 2024 | 424.89 | 428.68 | 420.27 | 421.11 | 1,631,812 | -5.46(-1.28%) |
Mar 14, 2024 | 437.10 | 437.35 | 420.01 | 426.57 | 973,309 | -7.25(-1.67%) |
Mar 13, 2024 | 441.84 | 443.34 | 432.97 | 433.82 | 429,330 | -7.21(-1.63%) |
Mar 12, 2024 | 431.39 | 442.90 | 431.00 | 441.03 | 427,894 | +8.15(+1.88%) |
Mar 11, 2024 | 430.95 | 434.35 | 427.67 | 432.88 | 564,397 | +4.59(+1.07%) |
Mar 08, 2024 | 443.32 | 444.88 | 428.04 | 428.29 | 495,277 | -14.78(-3.34%) |
Mar 07, 2024 | 439.97 | 446.57 | 439.58 | 443.07 | 539,311 | +7.61(+1.75%) |
Mar 06, 2024 | 429.01 | 439.77 | 428.19 | 435.46 | 646,644 | +5.38(+1.25%) |
Mar 05, 2024 | 442.00 | 445.93 | 424.58 | 430.08 | 1,050,872 | -15.63(-3.51%) |
Mar 04, 2024 | 446.91 | 451.81 | 444.61 | 445.71 | 693,935 | +1.95(+0.44%) |
Mar 01, 2024 | 443.04 | 446.85 | 438.47 | 443.76 | 1,065,049 | +1.80(+0.41%) |
Feb 29, 2024 | 436.86 | 443.40 | 433.64 | 441.96 | 970,099 | +9.57(+2.21%) |
Feb 28, 2024 | 434.94 | 438.00 | 431.08 | 432.40 | 518,846 | -8.15(-1.85%) |
Feb 27, 2024 | 444.48 | 446.33 | 436.26 | 440.55 | 894,887 | -4.82(-1.08%) |
Feb 26, 2024 | 438.14 | 446.77 | 437.52 | 445.37 | 889,333 | +5.66(+1.29%) |
Feb 23, 2024 | 439.69 | 444.88 | 437.27 | 439.71 | 514,260 | +3.29(+0.75%) |
Feb 22, 2024 | 429.40 | 436.95 | 428.28 | 436.42 | 515,535 | +12.50(+2.95%) |
Feb 21, 2024 | 420.89 | 425.01 | 417.03 | 423.93 | 500,812 | +5.00(+1.19%) |
Feb 20, 2024 | 421.89 | 423.37 | 411.79 | 418.92 | 630,082 | -4.04(-0.95%) |
Feb 16, 2024 | 430.04 | 433.94 | 422.69 | 422.96 | 576,150 | -8.87(-2.05%) |
Feb 15, 2024 | 433.60 | 434.41 | 424.54 | 431.83 | 508,535 | +1.20(+0.28%) |
Feb 14, 2024 | 424.50 | 432.24 | 423.47 | 430.63 | 712,254 | +7.18(+1.70%) |
Feb 13, 2024 | 419.94 | 428.29 | 418.35 | 423.45 | 942,954 | -5.15(-1.20%) |
Feb 12, 2024 | 433.95 | 436.59 | 427.15 | 428.60 | 649,022 | -6.22(-1.43%) |
Feb 09, 2024 | 437.37 | 437.37 | 428.17 | 434.82 | 806,036 | +0.17(+0.04%) |
Feb 08, 2024 | 430.84 | 436.81 | 428.11 | 434.65 | 679,709 | +2.71(+0.63%) |
Feb 07, 2024 | 430.50 | 447.93 | 430.07 | 431.95 | 1,168,201 | +6.89(+1.62%) |
Feb 06, 2024 | 416.51 | 427.14 | 414.52 | 425.05 | 823,718 | +11.10(+2.68%) |
Feb 05, 2024 | 408.12 | 415.08 | 402.31 | 413.96 | 887,475 | +5.74(+1.41%) |
Feb 02, 2024 | 390.99 | 410.48 | 385.22 | 408.21 | 1,132,525 | +16.48(+4.21%) |
Feb 01, 2024 | 385.12 | 393.14 | 375.74 | 391.73 | 1,159,926 | +1.17(+0.30%) |
Jan 31, 2024 | 405.25 | 412.08 | 379.59 | 390.56 | 1,468,257 | -4.84(-1.23%) |
Jan 30, 2024 | 392.33 | 399.15 | 392.30 | 395.41 | 732,756 | -1.36(-0.34%) |
Jan 29, 2024 | 389.46 | 396.99 | 387.81 | 396.77 | 585,569 | +4.56(+1.16%) |
Jan 26, 2024 | 397.15 | 398.54 | 388.47 | 392.21 | 451,019 | -2.77(-0.70%) |
Jan 25, 2024 | 395.22 | 398.95 | 390.96 | 394.98 | 522,398 | +3.75(+0.96%) |
Jan 24, 2024 | 397.73 | 397.96 | 390.87 | 391.22 | 551,537 | -2.56(-0.65%) |
Jan 23, 2024 | 401.67 | 404.83 | 392.76 | 393.78 | 657,133 | -7.46(-1.86%) |
Jan 22, 2024 | 390.00 | 401.48 | 389.50 | 401.24 | 866,150 | +14.46(+3.74%) |
Jan 19, 2024 | 382.86 | 388.28 | 380.38 | 386.78 | 840,669 | +4.82(+1.26%) |
Jan 18, 2024 | 378.56 | 383.46 | 377.05 | 381.95 | 648,112 | +4.53(+1.20%) |
Jan 17, 2024 | 378.32 | 378.63 | 373.94 | 377.42 | 479,045 | -4.93(-1.29%) |
Jan 16, 2024 | 386.83 | 387.63 | 379.81 | 382.35 | 467,833 | -6.06(-1.56%) |
Jan 12, 2024 | 390.89 | 390.89 | 382.65 | 388.42 | 558,674 | +0.03(+0.01%) |
Jan 11, 2024 | 391.68 | 392.36 | 383.23 | 388.39 | 668,098 | -2.18(-0.56%) |
Jan 10, 2024 | 388.14 | 390.74 | 382.46 | 390.56 | 598,336 | +0.26(+0.07%) |
Jan 09, 2024 | 388.46 | 394.26 | 385.58 | 390.31 | 531,046 | -1.95(-0.50%) |
Jan 08, 2024 | 386.98 | 393.08 | 384.36 | 392.25 | 545,501 | +8.93(+2.33%) |
Jan 05, 2024 | 388.73 | 388.86 | 382.02 | 383.32 | 547,564 | -5.48(-1.41%) |
Jan 04, 2024 | 384.43 | 389.73 | 379.59 | 388.81 | 712,422 | +4.13(+1.07%) |
Jan 03, 2024 | 392.96 | 393.53 | 383.76 | 384.67 | 889,096 | -12.61(-3.17%) |