Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 154.38 | 156.35 | 152.02 | 152.71 | 144,597 | -3.46(-2.22%) |
May 23, 2024 | 162.80 | 164.13 | 155.52 | 156.17 | 153,928 | -11.75(-7.00%) |
May 22, 2024 | 169.26 | 171.83 | 166.87 | 167.92 | 102,681 | +0.53(+0.32%) |
May 21, 2024 | 167.91 | 171.63 | 167.37 | 167.39 | 91,683 | -6.93(-3.98%) |
May 20, 2024 | 172.83 | 175.66 | 171.81 | 174.32 | 127,705 | +1.47(+0.85%) |
May 17, 2024 | 171.00 | 176.00 | 169.76 | 172.85 | 275,361 | +1.82(+1.06%) |
May 16, 2024 | 168.23 | 172.30 | 167.56 | 171.03 | 256,229 | +6.15(+3.73%) |
May 15, 2024 | 162.54 | 165.27 | 159.71 | 164.88 | 133,253 | +4.11(+2.56%) |
May 14, 2024 | 161.75 | 163.72 | 159.90 | 160.77 | 115,859 | -1.40(-0.86%) |
May 13, 2024 | 160.96 | 164.17 | 160.96 | 162.17 | 108,508 | +1.04(+0.65%) |
May 10, 2024 | 166.30 | 166.30 | 161.00 | 161.13 | 196,397 | -7.51(-4.45%) |
May 09, 2024 | 166.06 | 169.38 | 165.65 | 168.64 | 255,961 | +4.20(+2.55%) |
May 08, 2024 | 165.49 | 168.46 | 161.38 | 164.44 | 220,950 | +3.88(+2.42%) |
May 07, 2024 | 162.99 | 164.40 | 158.21 | 160.56 | 111,912 | -1.92(-1.18%) |
May 06, 2024 | 164.51 | 165.00 | 161.94 | 162.48 | 160,154 | +0.23(+0.14%) |
May 03, 2024 | 162.51 | 162.51 | 159.25 | 162.25 | 195,009 | +0.24(+0.15%) |
May 02, 2024 | 160.99 | 164.60 | 158.81 | 162.01 | 268,400 | +5.48(+3.50%) |
May 01, 2024 | 154.30 | 157.89 | 154.30 | 156.53 | 176,901 | +2.59(+1.68%) |
Apr 30, 2024 | 155.00 | 156.64 | 150.29 | 153.94 | 205,280 | -2.59(-1.65%) |
Apr 29, 2024 | 155.00 | 157.89 | 153.08 | 156.53 | 185,728 | +2.95(+1.92%) |
Apr 26, 2024 | 152.11 | 154.47 | 150.73 | 153.58 | 208,460 | +5.02(+3.38%) |
Apr 25, 2024 | 148.40 | 152.83 | 146.16 | 148.56 | 409,342 | +4.44(+3.08%) |
Apr 24, 2024 | 143.45 | 146.22 | 141.78 | 144.12 | 215,688 | +5.13(+3.69%) |
Apr 23, 2024 | 135.75 | 142.22 | 134.68 | 138.99 | 203,615 | +8.05(+6.15%) |
Apr 22, 2024 | 130.55 | 133.09 | 129.96 | 130.94 | 152,563 | +1.42(+1.10%) |
Apr 19, 2024 | 130.00 | 130.85 | 126.97 | 129.52 | 296,412 | -2.44(-1.85%) |
Apr 18, 2024 | 131.40 | 136.00 | 131.40 | 131.96 | 125,955 | +0.10(+0.08%) |
Apr 17, 2024 | 134.40 | 134.40 | 131.28 | 131.86 | 200,058 | -2.19(-1.63%) |
Apr 16, 2024 | 137.28 | 137.71 | 133.71 | 134.05 | 308,982 | -4.35(-3.14%) |
Apr 15, 2024 | 140.68 | 142.63 | 137.38 | 138.40 | 228,159 | -2.90(-2.05%) |
Apr 12, 2024 | 145.00 | 146.81 | 140.08 | 141.30 | 139,454 | -4.83(-3.31%) |
Apr 11, 2024 | 147.62 | 148.93 | 145.34 | 146.13 | 243,171 | -3.63(-2.42%) |
Apr 10, 2024 | 150.34 | 150.97 | 147.97 | 149.76 | 272,924 | -4.26(-2.77%) |
Apr 09, 2024 | 153.70 | 155.37 | 150.84 | 154.02 | 115,201 | +4.27(+2.85%) |
Apr 08, 2024 | 148.84 | 151.52 | 148.50 | 149.75 | 109,180 | -0.28(-0.19%) |
Apr 05, 2024 | 149.57 | 151.44 | 148.00 | 150.03 | 90,661 | +0.46(+0.31%) |
Apr 04, 2024 | 153.26 | 153.28 | 149.30 | 149.57 | 81,654 | -2.38(-1.57%) |
Apr 03, 2024 | 153.53 | 154.12 | 150.79 | 151.95 | 56,991 | -1.30(-0.85%) |
Apr 02, 2024 | 155.51 | 157.32 | 152.69 | 153.25 | 84,095 | -5.98(-3.76%) |
Apr 01, 2024 | 156.87 | 159.34 | 152.77 | 159.23 | 126,964 | +2.84(+1.82%) |
Mar 28, 2024 | 157.00 | 157.38 | 155.09 | 156.39 | 104,129 | +1.31(+0.84%) |
Mar 27, 2024 | 153.05 | 155.91 | 153.05 | 155.08 | 76,134 | +1.27(+0.83%) |
Mar 26, 2024 | 155.96 | 155.99 | 151.49 | 153.81 | 104,417 | -0.11(-0.07%) |
Mar 25, 2024 | 153.14 | 155.63 | 151.94 | 153.92 | 122,678 | +1.90(+1.25%) |
Mar 22, 2024 | 156.48 | 158.10 | 151.85 | 152.02 | 445,487 | -11.68(-7.14%) |
Mar 21, 2024 | 167.10 | 167.84 | 162.50 | 163.70 | 192,989 | -5.92(-3.49%) |
Mar 20, 2024 | 169.44 | 170.36 | 166.66 | 169.62 | 195,654 | +1.52(+0.90%) |
Mar 19, 2024 | 168.31 | 171.25 | 165.83 | 168.10 | 145,070 | -0.40(-0.24%) |
Mar 18, 2024 | 168.33 | 170.78 | 168.33 | 168.50 | 154,976 | -1.50(-0.88%) |
Mar 15, 2024 | 171.79 | 171.79 | 166.90 | 170.00 | 350,215 | +1.10(+0.65%) |
Mar 14, 2024 | 174.14 | 174.79 | 165.40 | 168.90 | 394,658 | -7.57(-4.29%) |
Mar 13, 2024 | 180.98 | 184.80 | 175.49 | 176.47 | 551,311 | +12.72(+7.77%) |
Mar 12, 2024 | 168.70 | 170.00 | 162.26 | 163.75 | 188,675 | -0.78(-0.47%) |
Mar 11, 2024 | 161.79 | 167.64 | 158.72 | 164.53 | 126,937 | +6.01(+3.79%) |
Mar 08, 2024 | 163.80 | 166.07 | 157.39 | 158.52 | 188,440 | -3.73(-2.30%) |
Mar 07, 2024 | 158.04 | 163.10 | 158.04 | 162.25 | 138,972 | +2.73(+1.71%) |
Mar 06, 2024 | 161.28 | 162.02 | 158.79 | 159.52 | 212,584 | -0.90(-0.56%) |
Mar 05, 2024 | 163.81 | 164.66 | 159.78 | 160.42 | 164,851 | -7.44(-4.43%) |
Mar 04, 2024 | 164.26 | 169.03 | 160.59 | 167.86 | 183,199 | +2.84(+1.72%) |
Mar 01, 2024 | 163.81 | 168.11 | 161.60 | 165.02 | 190,688 | -0.63(-0.38%) |
Feb 29, 2024 | 176.05 | 176.05 | 165.58 | 165.65 | 281,579 | -12.83(-7.19%) |
Feb 28, 2024 | 173.51 | 179.11 | 173.51 | 178.48 | 602,535 | -1.21(-0.67%) |
Feb 27, 2024 | 164.95 | 179.88 | 164.07 | 179.69 | 511,137 | +19.43(+12.12%) |
Feb 26, 2024 | 159.14 | 162.11 | 154.76 | 160.26 | 580,089 | +5.16(+3.33%) |
Feb 23, 2024 | 155.22 | 158.47 | 154.38 | 155.10 | 217,784 | +1.32(+0.86%) |
Feb 22, 2024 | 152.93 | 155.51 | 151.64 | 153.78 | 194,572 | +2.98(+1.98%) |
Feb 21, 2024 | 149.02 | 151.85 | 148.61 | 150.80 | 180,908 | +2.75(+1.86%) |
Feb 20, 2024 | 149.55 | 150.90 | 147.06 | 148.05 | 138,225 | -0.18(-0.12%) |
Feb 16, 2024 | 148.90 | 149.50 | 146.21 | 148.23 | 135,075 | +2.16(+1.48%) |
Feb 15, 2024 | 146.75 | 149.34 | 145.01 | 146.07 | 184,301 | +0.20(+0.14%) |
Feb 14, 2024 | 145.85 | 147.64 | 143.50 | 145.87 | 285,694 | +4.07(+2.87%) |
Feb 13, 2024 | 144.00 | 146.36 | 141.34 | 141.80 | 190,909 | -4.77(-3.25%) |
Feb 12, 2024 | 147.65 | 149.72 | 145.88 | 146.57 | 138,050 | -0.41(-0.28%) |
Feb 09, 2024 | 144.61 | 147.18 | 143.01 | 146.98 | 147,319 | +4.10(+2.87%) |
Feb 08, 2024 | 145.00 | 145.89 | 141.54 | 142.88 | 237,902 | -4.88(-3.30%) |
Feb 07, 2024 | 148.16 | 150.43 | 146.89 | 147.76 | 277,445 | -5.82(-3.79%) |
Feb 06, 2024 | 149.88 | 155.47 | 146.51 | 153.58 | 324,366 | +11.77(+8.30%) |
Feb 05, 2024 | 145.26 | 146.28 | 139.73 | 141.81 | 425,410 | -2.67(-1.85%) |
Feb 02, 2024 | 140.41 | 147.21 | 132.95 | 144.48 | 736,231 | -5.45(-3.64%) |
Feb 01, 2024 | 152.63 | 152.63 | 149.88 | 149.93 | 291,271 | +1.70(+1.15%) |
Jan 31, 2024 | 152.80 | 153.19 | 147.88 | 148.23 | 402,277 | -6.81(-4.39%) |
Jan 30, 2024 | 158.80 | 158.80 | 153.94 | 155.04 | 384,487 | -7.04(-4.34%) |
Jan 29, 2024 | 161.62 | 162.95 | 155.23 | 162.08 | 366,043 | +0.18(+0.11%) |
Jan 26, 2024 | 157.98 | 163.18 | 157.61 | 161.90 | 555,661 | -3.10(-1.88%) |
Jan 25, 2024 | 161.37 | 166.15 | 159.60 | 165.00 | 330,129 | +4.30(+2.68%) |
Jan 24, 2024 | 164.00 | 166.34 | 160.54 | 160.70 | 251,241 | -1.44(-0.89%) |
Jan 23, 2024 | 157.54 | 162.50 | 156.86 | 162.14 | 349,269 | +5.52(+3.52%) |
Jan 22, 2024 | 157.10 | 158.04 | 153.13 | 156.62 | 360,408 | -3.16(-1.98%) |
Jan 19, 2024 | 160.50 | 160.50 | 157.97 | 159.78 | 441,807 | -5.57(-3.37%) |
Jan 18, 2024 | 168.85 | 168.85 | 164.40 | 165.35 | 302,826 | -2.45(-1.46%) |
Jan 17, 2024 | 165.01 | 167.80 | 163.85 | 167.80 | 443,477 | -5.45(-3.15%) |
Jan 16, 2024 | 174.17 | 174.65 | 171.66 | 173.25 | 295,751 | -1.96(-1.12%) |
Jan 12, 2024 | 173.49 | 177.44 | 173.01 | 175.21 | 172,617 | +0.11(+0.06%) |
Jan 11, 2024 | 173.72 | 176.00 | 171.62 | 175.10 | 154,921 | +0.05(+0.03%) |
Jan 10, 2024 | 183.00 | 184.52 | 172.03 | 175.05 | 384,531 | -6.42(-3.54%) |
Jan 09, 2024 | 171.00 | 182.29 | 171.00 | 181.47 | 276,054 | +9.93(+5.79%) |
Jan 08, 2024 | 165.98 | 172.03 | 163.55 | 171.54 | 236,225 | +6.16(+3.72%) |
Jan 05, 2024 | 167.28 | 170.26 | 165.13 | 165.38 | 363,392 | -10.32(-5.87%) |
Jan 04, 2024 | 181.80 | 181.84 | 174.09 | 175.70 | 269,065 | -5.73(-3.16%) |
Jan 03, 2024 | 174.56 | 182.52 | 172.50 | 181.43 | 304,414 | +4.43(+2.50%) |
Jan 02, 2024 | 176.05 | 177.09 | 172.50 | 177.00 | 331,946 | -3.36(-1.86%) |
Dec 29, 2023 | 182.40 | 184.07 | 177.40 | 180.36 | 532,726 | +0.88(+0.49%) |
Dec 28, 2023 | 181.00 | 184.00 | 176.99 | 179.48 | 374,296 | +0.55(+0.31%) |
Dec 27, 2023 | 178.11 | 180.00 | 176.51 | 178.93 | 448,292 | +3.24(+1.84%) |
Dec 26, 2023 | 176.74 | 178.81 | 175.55 | 175.69 | 244,391 | -0.42(-0.24%) |
Dec 22, 2023 | 174.90 | 179.87 | 174.90 | 176.11 | 191,913 | -0.98(-0.55%) |
Dec 21, 2023 | 175.00 | 177.19 | 174.00 | 177.09 | 212,292 | +1.84(+1.05%) |
Dec 20, 2023 | 182.57 | 185.77 | 174.97 | 175.25 | 219,738 | -10.87(-5.84%) |
Dec 19, 2023 | 183.49 | 188.29 | 181.38 | 186.12 | 322,116 | +3.66(+2.01%) |
Dec 18, 2023 | 182.42 | 184.68 | 180.20 | 182.46 | 248,363 | -0.61(-0.33%) |
Dec 15, 2023 | 183.40 | 186.48 | 181.91 | 183.07 | 464,667 | -4.51(-2.40%) |
Dec 14, 2023 | 184.99 | 188.74 | 184.17 | 187.58 | 287,958 | +4.25(+2.32%) |
Dec 13, 2023 | 180.03 | 184.86 | 177.19 | 183.33 | 178,235 | +3.75(+2.09%) |
Dec 12, 2023 | 174.55 | 180.84 | 174.55 | 179.58 | 209,786 | +5.04(+2.89%) |
Dec 11, 2023 | 174.00 | 174.86 | 171.23 | 174.54 | 248,536 | -0.46(-0.26%) |
Dec 08, 2023 | 177.00 | 178.38 | 174.00 | 175.00 | 238,529 | -4.36(-2.43%) |
Dec 07, 2023 | 179.62 | 183.10 | 178.03 | 179.36 | 109,028 | -2.61(-1.43%) |
Dec 06, 2023 | 184.35 | 184.35 | 180.31 | 181.97 | 183,569 | -2.18(-1.18%) |
Dec 05, 2023 | 180.47 | 185.00 | 180.30 | 184.15 | 169,139 | +2.99(+1.65%) |
Dec 04, 2023 | 184.02 | 185.52 | 178.64 | 181.16 | 208,675 | -6.33(-3.38%) |