Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 194.62 | 195.64 | 193.26 | 195.38 | 651,790 | +0.36(+0.18%) |
May 23, 2024 | 196.75 | 196.99 | 193.97 | 195.02 | 844,081 | +1.11(+0.57%) |
May 22, 2024 | 194.00 | 195.08 | 193.63 | 193.91 | 540,825 | -0.81(-0.42%) |
May 21, 2024 | 195.19 | 195.81 | 194.59 | 194.72 | 843,010 | -0.58(-0.30%) |
May 20, 2024 | 194.14 | 195.75 | 193.85 | 195.30 | 701,759 | +2.50(+1.30%) |
May 17, 2024 | 191.12 | 193.09 | 190.80 | 192.80 | 570,039 | +2.13(+1.12%) |
May 16, 2024 | 192.55 | 192.91 | 190.64 | 190.67 | 855,458 | +0.62(+0.33%) |
May 15, 2024 | 187.62 | 190.06 | 187.48 | 190.05 | 535,002 | +2.71(+1.44%) |
May 14, 2024 | 186.80 | 187.57 | 186.18 | 187.34 | 501,996 | -0.26(-0.14%) |
May 13, 2024 | 188.54 | 188.82 | 187.35 | 187.60 | 360,661 | -0.09(-0.05%) |
May 10, 2024 | 187.34 | 188.32 | 187.06 | 187.69 | 548,586 | -1.92(-1.01%) |
May 09, 2024 | 188.04 | 189.64 | 187.82 | 189.60 | 660,794 | +1.66(+0.88%) |
May 08, 2024 | 186.54 | 188.00 | 186.30 | 187.94 | 919,020 | +2.73(+1.48%) |
May 07, 2024 | 184.72 | 185.97 | 184.33 | 185.21 | 489,723 | +2.10(+1.15%) |
May 06, 2024 | 181.70 | 183.16 | 181.44 | 183.11 | 424,433 | +1.94(+1.07%) |
May 03, 2024 | 181.33 | 181.97 | 180.56 | 181.17 | 381,923 | +2.77(+1.56%) |
May 02, 2024 | 179.24 | 179.38 | 177.48 | 178.40 | 750,728 | +0.56(+0.32%) |
May 01, 2024 | 179.44 | 181.15 | 176.93 | 177.83 | 630,014 | -1.13(-0.63%) |
Apr 30, 2024 | 180.38 | 181.18 | 178.67 | 178.96 | 782,986 | -2.53(-1.39%) |
Apr 29, 2024 | 182.47 | 182.55 | 180.79 | 181.49 | 483,577 | -2.38(-1.29%) |
Apr 26, 2024 | 183.38 | 184.55 | 183.27 | 183.87 | 932,521 | +1.08(+0.59%) |
Apr 25, 2024 | 179.12 | 182.97 | 177.92 | 182.79 | 1,576,767 | -2.94(-1.58%) |
Apr 24, 2024 | 186.19 | 186.92 | 184.29 | 185.73 | 1,203,878 | +0.06(+0.03%) |
Apr 23, 2024 | 182.53 | 185.91 | 182.52 | 185.67 | 1,669,964 | +9.71(+5.52%) |
Apr 22, 2024 | 174.40 | 176.77 | 173.95 | 175.97 | 1,073,971 | +2.38(+1.37%) |
Apr 19, 2024 | 176.00 | 176.41 | 172.90 | 173.59 | 966,212 | -2.83(-1.61%) |
Apr 18, 2024 | 177.67 | 178.58 | 175.87 | 176.42 | 1,521,817 | -1.28(-0.72%) |
Apr 17, 2024 | 179.50 | 179.50 | 177.00 | 177.70 | 495,778 | -0.61(-0.34%) |
Apr 16, 2024 | 179.25 | 180.07 | 177.89 | 178.32 | 809,481 | +0.33(+0.18%) |
Apr 15, 2024 | 181.88 | 182.16 | 177.96 | 177.99 | 536,098 | -0.54(-0.30%) |
Apr 12, 2024 | 179.33 | 180.48 | 178.33 | 178.53 | 999,405 | -4.83(-2.63%) |
Apr 11, 2024 | 181.69 | 183.66 | 179.73 | 183.36 | 1,050,272 | +1.43(+0.79%) |
Apr 10, 2024 | 182.58 | 183.52 | 181.22 | 181.93 | 690,966 | -3.62(-1.95%) |
Apr 09, 2024 | 187.44 | 187.77 | 184.39 | 185.56 | 1,007,927 | -3.69(-1.95%) |
Apr 08, 2024 | 190.38 | 191.06 | 189.21 | 189.25 | 526,147 | -0.19(-0.10%) |
Apr 05, 2024 | 189.03 | 190.83 | 188.58 | 189.44 | 647,335 | +0.78(+0.41%) |
Apr 04, 2024 | 190.82 | 191.61 | 188.66 | 188.66 | 1,279,985 | -2.18(-1.14%) |
Apr 03, 2024 | 188.59 | 191.18 | 188.50 | 190.84 | 880,952 | +1.11(+0.58%) |
Apr 02, 2024 | 189.94 | 190.16 | 187.97 | 189.73 | 652,995 | -3.86(-1.99%) |
Apr 01, 2024 | 193.93 | 194.57 | 192.95 | 193.59 | 561,178 | +0.99(+0.51%) |
Mar 28, 2024 | 193.06 | 192.72 | 192.72 | 192.61 | 380,958 | -2.03(-1.05%) |
Mar 27, 2024 | 196.72 | 196.81 | 193.84 | 194.64 | 863,442 | +0.42(+0.22%) |
Mar 26, 2024 | 195.22 | 196.09 | 194.14 | 194.22 | 564,019 | +1.36(+0.71%) |
Mar 25, 2024 | 192.72 | 193.80 | 192.36 | 192.85 | 424,758 | -0.07(-0.04%) |
Mar 22, 2024 | 192.10 | 193.52 | 191.31 | 192.92 | 540,044 | +0.53(+0.28%) |
Mar 21, 2024 | 190.01 | 194.16 | 189.68 | 192.39 | 625,455 | +4.38(+2.33%) |
Mar 20, 2024 | 186.42 | 188.17 | 185.71 | 188.01 | 417,759 | +1.65(+0.88%) |
Mar 19, 2024 | 185.35 | 186.40 | 184.78 | 186.37 | 448,166 | +1.92(+1.04%) |
Mar 18, 2024 | 186.26 | 186.69 | 184.25 | 184.45 | 691,727 | -1.52(-0.82%) |
Mar 15, 2024 | 186.38 | 186.50 | 184.87 | 185.97 | 766,064 | -2.11(-1.12%) |
Mar 14, 2024 | 189.57 | 190.12 | 187.15 | 188.08 | 667,247 | -2.03(-1.07%) |
Mar 13, 2024 | 190.48 | 190.63 | 188.97 | 190.12 | 685,013 | -1.30(-0.68%) |
Mar 12, 2024 | 188.92 | 191.52 | 188.30 | 191.42 | 676,371 | +3.95(+2.11%) |
Mar 11, 2024 | 186.18 | 187.74 | 186.03 | 187.47 | 1,228,711 | -3.12(-1.64%) |
Mar 08, 2024 | 191.84 | 192.40 | 190.00 | 190.59 | 655,539 | -2.55(-1.32%) |
Mar 07, 2024 | 190.85 | 193.56 | 190.72 | 193.14 | 973,517 | +4.83(+2.56%) |
Mar 06, 2024 | 187.84 | 189.39 | 187.60 | 188.31 | 603,111 | +3.18(+1.72%) |
Mar 05, 2024 | 188.85 | 188.96 | 184.27 | 185.13 | 826,406 | -3.32(-1.76%) |
Mar 04, 2024 | 187.01 | 188.95 | 186.83 | 188.45 | 667,596 | +2.26(+1.21%) |
Mar 01, 2024 | 184.71 | 186.23 | 184.49 | 186.19 | 649,398 | +0.65(+0.35%) |
Feb 29, 2024 | 185.01 | 185.86 | 183.82 | 185.53 | 599,157 | +1.19(+0.64%) |
Feb 28, 2024 | 184.67 | 184.76 | 183.78 | 184.35 | 540,318 | -2.47(-1.32%) |
Feb 27, 2024 | 186.10 | 187.47 | 185.71 | 186.82 | 796,871 | +1.64(+0.89%) |
Feb 26, 2024 | 185.51 | 185.80 | 184.96 | 185.18 | 619,670 | +3.25(+1.79%) |
Feb 23, 2024 | 181.22 | 182.16 | 180.90 | 181.93 | 740,390 | +2.50(+1.39%) |
Feb 22, 2024 | 178.09 | 179.44 | 177.97 | 179.43 | 580,498 | +5.70(+3.28%) |
Feb 21, 2024 | 173.18 | 173.86 | 172.71 | 173.73 | 500,935 | -0.67(-0.39%) |
Feb 20, 2024 | 174.88 | 175.41 | 173.53 | 174.41 | 477,736 | -0.31(-0.18%) |
Feb 16, 2024 | 174.43 | 175.88 | 173.77 | 174.71 | 462,385 | -0.68(-0.39%) |
Feb 15, 2024 | 175.06 | 175.42 | 174.18 | 175.39 | 588,367 | +0.13(+0.07%) |
Feb 14, 2024 | 173.69 | 175.30 | 173.65 | 175.26 | 590,978 | +3.45(+2.01%) |
Feb 13, 2024 | 171.10 | 172.43 | 170.94 | 171.82 | 1,036,473 | -5.34(-3.02%) |
Feb 12, 2024 | 177.66 | 178.58 | 176.86 | 177.16 | 614,943 | -2.13(-1.19%) |
Feb 09, 2024 | 179.40 | 179.67 | 178.60 | 179.29 | 452,576 | +0.39(+0.22%) |
Feb 08, 2024 | 178.26 | 178.93 | 178.02 | 178.91 | 565,007 | -0.02(-0.01%) |
Feb 07, 2024 | 177.83 | 179.31 | 177.70 | 178.93 | 627,670 | +2.36(+1.34%) |
Feb 06, 2024 | 176.94 | 177.19 | 175.84 | 176.57 | 609,862 | +1.73(+0.99%) |
Feb 05, 2024 | 174.09 | 175.28 | 173.66 | 174.84 | 669,277 | -0.02(-0.01%) |
Feb 02, 2024 | 174.31 | 175.34 | 173.47 | 174.86 | 862,242 | -0.16(-0.09%) |
Feb 01, 2024 | 172.93 | 175.12 | 172.78 | 175.02 | 607,637 | +4.07(+2.38%) |
Jan 31, 2024 | 173.46 | 173.89 | 170.90 | 170.95 | 694,535 | -2.60(-1.50%) |
Jan 30, 2024 | 174.21 | 174.41 | 173.07 | 173.55 | 639,561 | -0.60(-0.35%) |
Jan 29, 2024 | 172.00 | 174.26 | 171.78 | 174.15 | 650,101 | +2.63(+1.53%) |
Jan 26, 2024 | 171.16 | 171.96 | 170.90 | 171.52 | 1,083,949 | +0.24(+0.14%) |
Jan 25, 2024 | 173.76 | 173.78 | 170.18 | 171.28 | 1,796,055 | -1.16(-0.67%) |
Jan 24, 2024 | 172.38 | 174.20 | 171.11 | 172.44 | 2,771,966 | +11.09(+6.87%) |
Jan 23, 2024 | 159.19 | 161.36 | 159.07 | 161.35 | 1,171,690 | +0.17(+0.10%) |
Jan 22, 2024 | 160.86 | 161.69 | 160.67 | 161.18 | 772,260 | -0.24(-0.15%) |
Jan 19, 2024 | 159.18 | 161.69 | 159.13 | 161.42 | 773,388 | +2.98(+1.88%) |
Jan 18, 2024 | 157.03 | 158.53 | 156.97 | 158.44 | 979,309 | +2.62(+1.68%) |
Jan 17, 2024 | 154.87 | 155.94 | 153.88 | 155.82 | 623,486 | +0.95(+0.61%) |
Jan 16, 2024 | 154.83 | 155.49 | 154.34 | 154.87 | 530,342 | -1.70(-1.09%) |
Jan 12, 2024 | 156.02 | 156.96 | 155.71 | 156.57 | 611,526 | +2.00(+1.30%) |
Jan 11, 2024 | 154.70 | 155.30 | 153.03 | 154.56 | 490,797 | +0.66(+0.43%) |
Jan 10, 2024 | 152.92 | 154.32 | 152.32 | 153.90 | 973,924 | +3.64(+2.43%) |
Jan 09, 2024 | 149.28 | 150.56 | 149.28 | 150.26 | 472,464 | -0.41(-0.27%) |
Jan 08, 2024 | 149.55 | 150.79 | 149.48 | 150.66 | 613,711 | +2.68(+1.81%) |
Jan 05, 2024 | 147.61 | 149.21 | 147.59 | 147.99 | 583,541 | +1.31(+0.90%) |
Jan 04, 2024 | 147.68 | 147.89 | 146.54 | 146.67 | 917,105 | -1.25(-0.85%) |
Jan 03, 2024 | 148.14 | 148.60 | 147.58 | 147.93 | 957,307 | -0.41(-0.28%) |
Jan 02, 2024 | 149.29 | 149.40 | 147.87 | 148.34 | 929,905 | -4.33(-2.83%) |
Dec 29, 2023 | 152.09 | 153.13 | 152.09 | 152.67 | 437,690 | +0.26(+0.17%) |
Dec 28, 2023 | 153.21 | 153.63 | 152.41 | 152.41 | 1,311,824 | -1.55(-1.01%) |
Dec 27, 2023 | 152.94 | 154.06 | 152.90 | 153.96 | 923,084 | +2.69(+1.78%) |
Dec 26, 2023 | 150.62 | 151.53 | 150.62 | 151.28 | 283,267 | +0.47(+0.31%) |
Dec 22, 2023 | 150.14 | 150.99 | 149.98 | 150.80 | 454,041 | +0.51(+0.34%) |
Dec 21, 2023 | 149.44 | 150.32 | 148.97 | 150.29 | 768,962 | +1.03(+0.69%) |
Dec 20, 2023 | 151.54 | 151.75 | 149.00 | 149.26 | 913,228 | -3.89(-2.54%) |
Dec 19, 2023 | 153.15 | 153.58 | 149.12 | 153.15 | 1,031,453 | +0.18(+0.12%) |
Dec 18, 2023 | 152.56 | 153.20 | 151.74 | 152.97 | 945,081 | +1.38(+0.91%) |
Dec 15, 2023 | 152.48 | 152.85 | 151.30 | 151.59 | 1,266,970 | -2.48(-1.61%) |
Dec 14, 2023 | 154.73 | 155.20 | 153.20 | 154.07 | 1,123,367 | -3.71(-2.35%) |
Dec 13, 2023 | 156.51 | 157.85 | 155.48 | 157.78 | 869,831 | +1.49(+0.95%) |
Dec 12, 2023 | 155.83 | 157.20 | 155.83 | 156.29 | 745,669 | -0.86(-0.55%) |
Dec 11, 2023 | 154.56 | 157.20 | 154.56 | 157.15 | 1,092,310 | -1.02(-0.64%) |
Dec 08, 2023 | 156.38 | 158.23 | 156.27 | 158.17 | 693,997 | +0.81(+0.51%) |
Dec 07, 2023 | 156.61 | 157.49 | 156.32 | 157.36 | 642,972 | +1.23(+0.78%) |
Dec 06, 2023 | 157.84 | 157.95 | 156.10 | 156.13 | 596,347 | -1.25(-0.79%) |
Dec 05, 2023 | 156.49 | 157.45 | 156.29 | 157.38 | 574,007 | +0.09(+0.06%) |
Dec 04, 2023 | 156.80 | 157.51 | 155.94 | 157.29 | 678,705 | -0.81(-0.51%) |
Dec 01, 2023 | 156.42 | 158.36 | 156.19 | 158.10 | 821,066 | +0.96(+0.61%) |
Nov 30, 2023 | 157.17 | 157.39 | 156.01 | 157.14 | 931,938 | +0.48(+0.31%) |
Nov 29, 2023 | 156.31 | 157.10 | 156.09 | 156.66 | 591,895 | +2.30(+1.49%) |
Nov 28, 2023 | 153.57 | 154.77 | 153.44 | 154.36 | 591,235 | +1.34(+0.88%) |
Nov 27, 2023 | 152.64 | 153.38 | 152.52 | 153.01 | 728,938 | +0.74(+0.49%) |
Nov 24, 2023 | 152.35 | 152.61 | 151.99 | 152.27 | 279,556 | +1.02(+0.67%) |
Nov 22, 2023 | 152.39 | 152.56 | 151.11 | 151.26 | 1,198,959 | +0.65(+0.43%) |
Nov 21, 2023 | 151.20 | 151.65 | 150.34 | 150.60 | 706,562 | -0.79(-0.52%) |
Nov 20, 2023 | 150.64 | 151.57 | 150.59 | 151.40 | 760,151 | +3.31(+2.23%) |
Nov 17, 2023 | 147.44 | 148.22 | 147.09 | 148.09 | 445,418 | +1.34(+0.92%) |
Nov 16, 2023 | 146.83 | 147.80 | 146.26 | 146.74 | 845,916 | +0.07(+0.05%) |
Nov 15, 2023 | 146.32 | 147.29 | 145.77 | 146.67 | 913,971 | +0.85(+0.58%) |
Nov 14, 2023 | 146.25 | 146.41 | 145.16 | 145.82 | 702,618 | +2.60(+1.81%) |
Nov 13, 2023 | 142.11 | 143.30 | 141.93 | 143.23 | 405,184 | -0.07(-0.05%) |
Nov 10, 2023 | 141.53 | 143.35 | 141.23 | 143.30 | 616,973 | +2.62(+1.86%) |
Nov 09, 2023 | 141.27 | 142.52 | 140.62 | 140.68 | 720,488 | +0.28(+0.20%) |
Nov 08, 2023 | 139.95 | 140.87 | 139.95 | 140.40 | 671,070 | +1.49(+1.07%) |
Nov 07, 2023 | 138.35 | 139.71 | 138.02 | 138.91 | 467,480 | +2.08(+1.52%) |
Nov 06, 2023 | 136.72 | 137.06 | 136.06 | 136.83 | 494,926 | -0.42(-0.31%) |
Nov 03, 2023 | 137.02 | 137.71 | 136.42 | 137.25 | 774,491 | +0.39(+0.29%) |
Nov 02, 2023 | 137.14 | 137.45 | 136.26 | 136.86 | 720,847 | +2.47(+1.84%) |