Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 181.12 | 182.32 | 179.68 | 182.28 | 493,215 | +1.21(+0.67%) |
May 16, 2024 | 177.82 | 181.44 | 177.77 | 181.07 | 615,277 | +3.62(+2.04%) |
May 15, 2024 | 176.46 | 177.85 | 172.62 | 177.45 | 673,341 | +2.94(+1.68%) |
May 14, 2024 | 175.00 | 177.00 | 174.38 | 174.51 | 494,564 | +0.43(+0.25%) |
May 13, 2024 | 174.21 | 176.66 | 173.80 | 174.08 | 468,504 | +0.69(+0.40%) |
May 10, 2024 | 173.88 | 175.00 | 171.82 | 173.39 | 474,217 | -0.19(-0.11%) |
May 09, 2024 | 171.92 | 174.63 | 171.17 | 173.58 | 521,594 | +1.30(+0.75%) |
May 08, 2024 | 174.35 | 176.00 | 171.73 | 172.28 | 501,990 | -4.19(-2.37%) |
May 07, 2024 | 174.46 | 178.05 | 173.94 | 176.47 | 502,205 | +2.03(+1.16%) |
May 06, 2024 | 172.48 | 175.30 | 169.73 | 174.44 | 748,232 | +3.15(+1.84%) |
May 03, 2024 | 172.80 | 176.03 | 167.51 | 171.29 | 1,207,027 | +4.57(+2.74%) |
May 02, 2024 | 180.00 | 180.60 | 159.00 | 166.72 | 2,756,329 | -19.52(-10.48%) |
May 01, 2024 | 187.61 | 190.96 | 185.88 | 186.24 | 1,365,339 | -1.74(-0.93%) |
Apr 30, 2024 | 191.39 | 193.55 | 187.98 | 187.98 | 883,678 | -5.21(-2.70%) |
Apr 29, 2024 | 189.03 | 194.67 | 189.03 | 193.19 | 757,834 | +4.30(+2.28%) |
Apr 26, 2024 | 187.82 | 191.75 | 187.82 | 188.89 | 674,972 | +2.31(+1.24%) |
Apr 25, 2024 | 185.49 | 186.89 | 183.68 | 186.58 | 843,464 | -1.33(-0.71%) |
Apr 24, 2024 | 187.95 | 188.57 | 184.20 | 187.91 | 549,262 | -0.18(-0.10%) |
Apr 23, 2024 | 186.81 | 191.52 | 186.81 | 188.09 | 607,195 | +1.38(+0.74%) |
Apr 22, 2024 | 184.46 | 188.40 | 182.39 | 186.71 | 522,055 | +3.46(+1.89%) |
Apr 19, 2024 | 184.65 | 187.19 | 183.24 | 183.25 | 572,598 | -1.62(-0.88%) |
Apr 18, 2024 | 187.71 | 188.58 | 184.44 | 184.87 | 614,044 | -1.99(-1.06%) |
Apr 17, 2024 | 190.47 | 191.24 | 186.69 | 186.86 | 821,836 | -3.29(-1.73%) |
Apr 16, 2024 | 191.56 | 192.16 | 189.61 | 190.15 | 795,466 | -2.58(-1.34%) |
Apr 15, 2024 | 197.75 | 198.17 | 191.79 | 192.73 | 601,172 | -5.27(-2.66%) |
Apr 12, 2024 | 203.02 | 203.02 | 197.75 | 198.00 | 758,391 | -6.52(-3.19%) |
Apr 11, 2024 | 205.34 | 205.34 | 199.73 | 204.52 | 521,903 | +1.21(+0.60%) |
Apr 10, 2024 | 203.54 | 203.78 | 199.58 | 203.31 | 1,152,747 | -4.51(-2.17%) |
Apr 09, 2024 | 203.20 | 207.99 | 202.75 | 207.82 | 647,836 | +5.96(+2.95%) |
Apr 08, 2024 | 199.86 | 202.82 | 198.58 | 201.86 | 707,185 | +3.57(+1.80%) |
Apr 05, 2024 | 197.11 | 198.84 | 193.70 | 198.29 | 622,269 | +0.54(+0.27%) |
Apr 04, 2024 | 201.96 | 204.63 | 197.74 | 197.75 | 749,679 | -1.06(-0.53%) |
Apr 03, 2024 | 197.20 | 199.72 | 196.48 | 198.81 | 980,758 | +1.14(+0.58%) |
Apr 02, 2024 | 192.00 | 198.19 | 189.69 | 197.67 | 1,156,128 | -0.61(-0.31%) |
Apr 01, 2024 | 198.31 | 198.96 | 195.15 | 198.28 | 785,215 | -0.73(-0.37%) |
Mar 28, 2024 | 198.37 | 199.85 | 199.85 | 199.01 | 750,658 | +1.79(+0.91%) |
Mar 27, 2024 | 193.00 | 197.51 | 193.00 | 197.22 | 766,626 | +6.62(+3.47%) |
Mar 26, 2024 | 192.27 | 192.35 | 189.72 | 190.60 | 1,098,539 | -0.66(-0.35%) |
Mar 25, 2024 | 191.74 | 192.72 | 189.35 | 191.26 | 397,260 | -1.21(-0.63%) |
Mar 22, 2024 | 193.29 | 193.67 | 190.00 | 192.47 | 459,051 | -1.06(-0.55%) |
Mar 21, 2024 | 192.78 | 194.81 | 191.98 | 193.53 | 565,700 | +2.19(+1.14%) |
Mar 20, 2024 | 190.41 | 192.57 | 189.60 | 191.34 | 493,286 | +1.76(+0.93%) |
Mar 19, 2024 | 191.45 | 191.45 | 187.71 | 189.58 | 691,798 | -2.03(-1.06%) |
Mar 18, 2024 | 191.53 | 193.14 | 189.20 | 191.61 | 756,118 | +1.91(+1.01%) |
Mar 15, 2024 | 188.43 | 191.77 | 185.99 | 189.70 | 1,680,277 | -0.10(-0.05%) |
Mar 14, 2024 | 188.74 | 190.94 | 187.47 | 189.80 | 820,024 | +1.55(+0.82%) |
Mar 13, 2024 | 187.04 | 189.86 | 186.84 | 188.25 | 791,244 | +1.41(+0.75%) |
Mar 12, 2024 | 184.94 | 186.94 | 182.65 | 186.84 | 635,117 | +2.34(+1.27%) |
Mar 11, 2024 | 181.16 | 185.25 | 180.78 | 184.50 | 895,627 | +3.28(+1.81%) |
Mar 08, 2024 | 182.38 | 182.70 | 179.19 | 181.22 | 721,147 | -0.46(-0.25%) |
Mar 07, 2024 | 177.01 | 182.37 | 176.44 | 181.68 | 799,753 | +5.80(+3.30%) |
Mar 06, 2024 | 175.16 | 177.28 | 173.74 | 175.88 | 715,118 | +1.99(+1.14%) |
Mar 05, 2024 | 176.77 | 176.79 | 170.89 | 173.89 | 929,646 | -4.16(-2.34%) |
Mar 04, 2024 | 183.40 | 183.87 | 176.78 | 178.05 | 913,587 | -6.70(-3.63%) |
Mar 01, 2024 | 181.95 | 184.79 | 181.06 | 184.75 | 659,825 | +2.74(+1.50%) |
Feb 29, 2024 | 183.47 | 185.90 | 180.90 | 182.01 | 913,711 | -1.21(-0.66%) |
Feb 28, 2024 | 181.31 | 184.22 | 181.17 | 183.22 | 756,763 | +0.50(+0.27%) |
Feb 27, 2024 | 180.25 | 185.90 | 180.25 | 182.72 | 749,573 | +3.01(+1.68%) |
Feb 26, 2024 | 183.67 | 183.67 | 179.24 | 179.71 | 731,051 | -4.58(-2.49%) |
Feb 23, 2024 | 181.13 | 184.87 | 179.64 | 184.29 | 1,338,305 | +2.95(+1.63%) |
Feb 22, 2024 | 183.79 | 185.44 | 180.35 | 181.34 | 1,240,999 | -0.31(-0.17%) |
Feb 21, 2024 | 187.19 | 187.48 | 180.15 | 181.65 | 699,071 | -8.01(-4.22%) |
Feb 20, 2024 | 188.11 | 190.81 | 187.76 | 189.66 | 747,420 | -0.77(-0.40%) |
Feb 16, 2024 | 193.11 | 195.77 | 190.38 | 190.43 | 906,695 | -3.55(-1.83%) |
Feb 15, 2024 | 190.60 | 196.01 | 189.21 | 193.98 | 1,615,142 | +5.12(+2.71%) |
Feb 14, 2024 | 188.61 | 191.94 | 187.49 | 188.86 | 1,017,892 | +2.27(+1.22%) |
Feb 13, 2024 | 186.37 | 188.27 | 183.62 | 186.59 | 1,099,857 | -4.72(-2.47%) |
Feb 12, 2024 | 189.98 | 194.95 | 189.98 | 191.31 | 1,131,812 | +1.70(+0.89%) |
Feb 09, 2024 | 195.68 | 197.12 | 187.07 | 189.61 | 1,787,824 | -5.74(-2.94%) |
Feb 08, 2024 | 188.54 | 198.96 | 185.72 | 195.35 | 1,780,851 | -3.27(-1.65%) |
Feb 07, 2024 | 197.64 | 199.72 | 191.56 | 198.62 | 1,260,378 | +1.37(+0.69%) |
Feb 06, 2024 | 195.20 | 198.81 | 194.96 | 197.25 | 1,380,119 | +3.42(+1.77%) |
Feb 05, 2024 | 193.60 | 194.20 | 189.58 | 193.83 | 800,378 | -0.76(-0.39%) |
Feb 02, 2024 | 192.26 | 195.52 | 190.61 | 194.59 | 913,600 | +2.26(+1.18%) |
Feb 01, 2024 | 190.96 | 192.41 | 187.84 | 192.32 | 994,663 | +2.48(+1.30%) |
Jan 31, 2024 | 194.77 | 195.10 | 189.70 | 189.85 | 564,503 | -5.27(-2.70%) |
Jan 30, 2024 | 194.10 | 197.13 | 193.31 | 195.12 | 491,765 | -0.40(-0.20%) |
Jan 29, 2024 | 192.38 | 195.66 | 191.59 | 195.52 | 627,940 | +2.10(+1.09%) |
Jan 26, 2024 | 193.54 | 195.75 | 192.73 | 193.41 | 802,746 | +1.03(+0.53%) |
Jan 25, 2024 | 194.21 | 196.25 | 191.49 | 192.38 | 810,076 | -0.64(-0.33%) |
Jan 24, 2024 | 198.75 | 198.91 | 192.67 | 193.02 | 682,136 | -3.82(-1.94%) |
Jan 23, 2024 | 197.74 | 202.25 | 196.17 | 196.84 | 800,464 | +2.03(+1.04%) |
Jan 22, 2024 | 195.29 | 197.64 | 190.61 | 194.81 | 1,508,104 | +1.62(+0.84%) |
Jan 19, 2024 | 195.24 | 195.67 | 191.15 | 193.19 | 1,043,653 | -2.05(-1.05%) |
Jan 18, 2024 | 193.92 | 195.37 | 188.08 | 195.24 | 713,820 | +3.44(+1.80%) |
Jan 17, 2024 | 192.76 | 193.60 | 189.37 | 191.79 | 991,201 | -2.55(-1.31%) |
Jan 16, 2024 | 195.62 | 196.60 | 190.84 | 194.34 | 881,633 | -2.82(-1.43%) |
Jan 12, 2024 | 199.49 | 200.40 | 197.07 | 197.16 | 574,218 | -2.71(-1.36%) |
Jan 11, 2024 | 202.55 | 202.55 | 195.69 | 199.88 | 834,607 | -1.71(-0.85%) |
Jan 10, 2024 | 203.99 | 204.07 | 200.00 | 201.59 | 642,978 | -1.02(-0.50%) |
Jan 09, 2024 | 201.57 | 205.75 | 201.57 | 202.60 | 430,328 | -1.12(-0.55%) |
Jan 08, 2024 | 196.96 | 205.03 | 196.75 | 203.72 | 601,777 | +6.97(+3.55%) |
Jan 05, 2024 | 192.63 | 199.82 | 192.43 | 196.75 | 625,805 | +0.65(+0.33%) |
Jan 04, 2024 | 195.15 | 198.14 | 193.57 | 196.10 | 572,867 | +2.05(+1.05%) |
Jan 03, 2024 | 201.16 | 202.01 | 193.34 | 194.05 | 833,123 | -10.13(-4.96%) |
Jan 02, 2024 | 204.55 | 207.45 | 203.20 | 204.18 | 992,168 | -2.12(-1.03%) |
Dec 29, 2023 | 206.57 | 207.94 | 205.12 | 206.29 | 524,033 | -0.84(-0.40%) |
Dec 28, 2023 | 205.01 | 207.33 | 204.65 | 207.13 | 584,843 | +1.87(+0.91%) |
Dec 27, 2023 | 205.77 | 206.92 | 204.35 | 205.27 | 433,752 | -0.63(-0.31%) |
Dec 26, 2023 | 205.58 | 206.31 | 203.62 | 205.90 | 488,944 | +0.72(+0.35%) |
Dec 22, 2023 | 207.66 | 208.50 | 204.05 | 205.18 | 496,120 | -1.00(-0.48%) |
Dec 21, 2023 | 205.17 | 207.06 | 201.93 | 206.18 | 745,891 | +2.56(+1.26%) |
Dec 20, 2023 | 206.34 | 209.19 | 202.77 | 203.61 | 751,836 | -3.94(-1.90%) |
Dec 19, 2023 | 204.58 | 208.21 | 204.33 | 207.55 | 712,523 | +4.35(+2.14%) |
Dec 18, 2023 | 203.17 | 204.38 | 199.60 | 203.20 | 670,241 | +0.85(+0.42%) |
Dec 15, 2023 | 202.58 | 203.94 | 199.50 | 202.35 | 1,419,068 | -0.94(-0.46%) |
Dec 14, 2023 | 201.44 | 206.93 | 198.87 | 203.29 | 1,083,283 | +5.55(+2.81%) |
Dec 13, 2023 | 189.16 | 197.92 | 186.96 | 197.74 | 1,020,019 | +8.69(+4.60%) |
Dec 12, 2023 | 189.17 | 194.18 | 185.94 | 189.05 | 813,176 | +0.21(+0.11%) |
Dec 11, 2023 | 185.73 | 191.36 | 185.73 | 188.84 | 814,178 | +2.66(+1.43%) |
Dec 08, 2023 | 183.60 | 190.37 | 183.24 | 186.19 | 1,064,453 | +1.31(+0.71%) |
Dec 07, 2023 | 184.62 | 187.91 | 182.13 | 184.88 | 1,000,706 | -0.25(-0.14%) |
Dec 06, 2023 | 183.14 | 186.47 | 181.26 | 185.13 | 892,290 | +3.38(+1.86%) |
Dec 05, 2023 | 184.76 | 185.12 | 180.05 | 181.75 | 746,259 | -4.07(-2.19%) |
Dec 04, 2023 | 183.87 | 186.39 | 182.28 | 185.82 | 729,199 | +0.45(+0.24%) |
Dec 01, 2023 | 181.45 | 185.48 | 180.66 | 185.37 | 1,292,958 | +4.08(+2.25%) |
Nov 30, 2023 | 182.92 | 182.92 | 177.53 | 181.29 | 1,374,278 | +0.37(+0.20%) |
Nov 29, 2023 | 180.14 | 184.24 | 180.03 | 180.92 | 801,622 | +3.02(+1.70%) |
Nov 28, 2023 | 175.26 | 178.26 | 174.39 | 177.89 | 599,799 | +2.15(+1.22%) |
Nov 27, 2023 | 177.06 | 178.68 | 175.42 | 175.75 | 752,330 | -2.38(-1.33%) |
Nov 24, 2023 | 176.79 | 178.67 | 175.99 | 178.12 | 502,843 | +1.36(+0.77%) |
Nov 22, 2023 | 179.16 | 179.65 | 176.72 | 176.76 | 776,648 | -0.62(-0.35%) |
Nov 21, 2023 | 179.91 | 181.39 | 177.04 | 177.38 | 681,789 | -4.30(-2.37%) |
Nov 20, 2023 | 177.16 | 183.76 | 175.61 | 181.68 | 1,041,047 | +4.92(+2.78%) |
Nov 17, 2023 | 174.30 | 177.16 | 172.54 | 176.76 | 1,361,784 | +3.83(+2.22%) |
Nov 16, 2023 | 176.74 | 178.24 | 172.03 | 172.93 | 957,663 | -3.45(-1.95%) |
Nov 15, 2023 | 177.21 | 182.23 | 176.18 | 176.37 | 1,132,664 | +0.83(+0.47%) |
Nov 14, 2023 | 174.11 | 179.60 | 173.38 | 175.55 | 1,216,144 | +4.26(+2.49%) |
Nov 13, 2023 | 169.13 | 171.72 | 168.54 | 171.28 | 912,674 | +0.84(+0.49%) |
Nov 10, 2023 | 165.39 | 170.90 | 164.51 | 170.45 | 1,020,627 | +3.39(+2.03%) |
Nov 09, 2023 | 168.59 | 170.19 | 165.93 | 167.06 | 1,017,918 | +0.24(+0.14%) |
Nov 08, 2023 | 166.90 | 169.92 | 164.77 | 166.82 | 946,913 | -0.32(-0.19%) |
Nov 07, 2023 | 161.94 | 168.75 | 161.32 | 167.14 | 1,482,086 | +6.92(+4.32%) |
Nov 06, 2023 | 160.69 | 163.36 | 153.91 | 160.22 | 2,977,770 | +1.86(+1.18%) |
Nov 03, 2023 | 162.38 | 164.76 | 155.40 | 158.36 | 3,422,958 | -3.62(-2.24%) |
Nov 02, 2023 | 151.58 | 162.24 | 145.54 | 161.98 | 5,233,644 | +11.92(+7.94%) |