Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 170.56 | 171.37 | 169.58 | 169.90 | 519,631 | -0.05(-0.03%) |
May 23, 2024 | 173.29 | 173.29 | 168.80 | 169.95 | 580,419 | -3.27(-1.89%) |
May 22, 2024 | 173.11 | 174.63 | 172.42 | 173.22 | 493,641 | -0.22(-0.13%) |
May 21, 2024 | 174.28 | 174.28 | 172.07 | 173.44 | 549,750 | -0.81(-0.46%) |
May 20, 2024 | 173.74 | 175.31 | 173.50 | 174.25 | 427,547 | +0.12(+0.07%) |
May 17, 2024 | 173.78 | 174.72 | 172.97 | 174.13 | 456,512 | +0.30(+0.17%) |
May 16, 2024 | 175.97 | 175.97 | 172.88 | 173.83 | 511,940 | -1.22(-0.70%) |
May 15, 2024 | 172.39 | 175.20 | 172.00 | 175.05 | 582,245 | +3.12(+1.81%) |
May 14, 2024 | 172.47 | 172.79 | 170.50 | 171.93 | 493,562 | +0.53(+0.31%) |
May 13, 2024 | 171.29 | 172.92 | 170.87 | 171.40 | 451,777 | -0.22(-0.13%) |
May 10, 2024 | 171.42 | 172.20 | 170.79 | 171.62 | 313,444 | +0.58(+0.34%) |
May 09, 2024 | 171.54 | 172.43 | 170.49 | 171.04 | 354,543 | -0.72(-0.42%) |
May 08, 2024 | 168.10 | 172.29 | 167.69 | 171.76 | 540,977 | +3.44(+2.04%) |
May 07, 2024 | 169.29 | 169.88 | 167.92 | 168.32 | 351,255 | -0.26(-0.15%) |
May 06, 2024 | 166.41 | 168.84 | 165.63 | 168.58 | 511,543 | +2.64(+1.59%) |
May 03, 2024 | 168.11 | 168.68 | 165.37 | 165.94 | 637,762 | -0.13(-0.08%) |
May 02, 2024 | 167.53 | 167.55 | 163.12 | 166.07 | 785,515 | -0.55(-0.33%) |
May 01, 2024 | 164.55 | 170.25 | 164.46 | 166.62 | 1,050,248 | +1.31(+0.79%) |
Apr 30, 2024 | 162.25 | 170.00 | 159.00 | 165.31 | 2,061,437 | -16.82(-9.24%) |
Apr 29, 2024 | 183.86 | 186.37 | 180.57 | 182.13 | 1,032,370 | +0.19(+0.10%) |
Apr 26, 2024 | 182.51 | 183.27 | 181.88 | 181.94 | 391,847 | +0.09(+0.05%) |
Apr 25, 2024 | 181.11 | 183.48 | 180.51 | 181.85 | 645,749 | -0.50(-0.27%) |
Apr 24, 2024 | 181.41 | 182.46 | 179.40 | 182.35 | 497,623 | +2.12(+1.18%) |
Apr 23, 2024 | 179.93 | 181.53 | 179.71 | 180.23 | 419,512 | +0.68(+0.38%) |
Apr 22, 2024 | 178.81 | 180.72 | 177.59 | 179.55 | 424,985 | +2.22(+1.25%) |
Apr 19, 2024 | 179.61 | 179.72 | 176.94 | 177.33 | 422,726 | -2.26(-1.26%) |
Apr 18, 2024 | 182.11 | 182.68 | 179.36 | 179.59 | 366,669 | -1.71(-0.94%) |
Apr 17, 2024 | 183.80 | 184.02 | 181.28 | 181.30 | 377,016 | -1.76(-0.96%) |
Apr 16, 2024 | 184.29 | 184.47 | 182.87 | 183.06 | 244,071 | -0.72(-0.39%) |
Apr 15, 2024 | 189.67 | 189.67 | 183.71 | 183.78 | 402,499 | -4.21(-2.24%) |
Apr 12, 2024 | 190.16 | 190.17 | 187.65 | 187.99 | 292,906 | -4.10(-2.13%) |
Apr 11, 2024 | 191.92 | 192.97 | 190.13 | 192.09 | 304,090 | +0.96(+0.50%) |
Apr 10, 2024 | 194.19 | 194.19 | 189.77 | 191.13 | 329,915 | -4.94(-2.52%) |
Apr 09, 2024 | 193.01 | 196.35 | 192.91 | 196.07 | 525,085 | +4.38(+2.28%) |
Apr 08, 2024 | 191.82 | 194.58 | 191.21 | 191.69 | 507,909 | -0.73(-0.38%) |
Apr 05, 2024 | 189.43 | 192.66 | 189.23 | 192.42 | 323,607 | +3.94(+2.09%) |
Apr 04, 2024 | 192.86 | 193.83 | 188.05 | 188.48 | 313,748 | -2.99(-1.56%) |
Apr 03, 2024 | 188.85 | 192.04 | 188.85 | 191.47 | 404,384 | +1.94(+1.02%) |
Apr 02, 2024 | 188.99 | 189.67 | 187.85 | 189.53 | 307,787 | -0.31(-0.16%) |
Apr 01, 2024 | 189.80 | 191.76 | 189.16 | 189.84 | 323,731 | +0.25(+0.13%) |
Mar 28, 2024 | 189.25 | 189.84 | 189.84 | 189.59 | 273,561 | +0.75(+0.40%) |
Mar 27, 2024 | 187.90 | 188.99 | 187.24 | 188.84 | 163,397 | +1.86(+0.99%) |
Mar 26, 2024 | 188.48 | 189.78 | 186.86 | 186.98 | 382,824 | -1.55(-0.82%) |
Mar 25, 2024 | 190.08 | 190.55 | 188.15 | 188.53 | 237,395 | -2.04(-1.07%) |
Mar 22, 2024 | 191.28 | 191.28 | 189.73 | 190.57 | 240,027 | -0.50(-0.26%) |
Mar 21, 2024 | 190.00 | 192.30 | 189.23 | 191.07 | 278,039 | +1.54(+0.81%) |
Mar 20, 2024 | 189.12 | 190.19 | 188.00 | 189.53 | 201,616 | +0.52(+0.28%) |
Mar 19, 2024 | 187.30 | 189.07 | 185.76 | 189.01 | 342,184 | +1.66(+0.89%) |
Mar 18, 2024 | 187.91 | 188.83 | 187.16 | 187.35 | 300,953 | -0.55(-0.29%) |
Mar 15, 2024 | 190.30 | 191.28 | 186.92 | 187.90 | 875,072 | -3.11(-1.63%) |
Mar 14, 2024 | 193.78 | 194.28 | 190.57 | 191.01 | 446,203 | -2.77(-1.43%) |
Mar 13, 2024 | 194.00 | 194.43 | 192.92 | 193.78 | 307,019 | -0.25(-0.13%) |
Mar 12, 2024 | 195.00 | 195.46 | 192.92 | 194.03 | 337,821 | +0.38(+0.20%) |
Mar 11, 2024 | 192.56 | 193.86 | 191.06 | 193.65 | 524,780 | +0.72(+0.37%) |
Mar 08, 2024 | 193.46 | 194.51 | 192.59 | 192.93 | 686,929 | -0.09(-0.05%) |
Mar 07, 2024 | 190.63 | 193.20 | 190.07 | 193.02 | 349,803 | +2.42(+1.27%) |
Mar 06, 2024 | 189.00 | 191.12 | 188.28 | 190.60 | 271,943 | +3.14(+1.68%) |
Mar 05, 2024 | 193.06 | 193.06 | 186.56 | 187.46 | 424,941 | -5.84(-3.02%) |
Mar 04, 2024 | 189.99 | 194.18 | 189.68 | 193.30 | 487,327 | +3.33(+1.75%) |
Mar 01, 2024 | 187.42 | 190.18 | 186.88 | 189.97 | 343,216 | +2.75(+1.47%) |
Feb 29, 2024 | 187.00 | 188.25 | 186.42 | 187.22 | 634,760 | +1.50(+0.81%) |
Feb 28, 2024 | 184.75 | 186.66 | 184.08 | 185.72 | 336,495 | +0.28(+0.15%) |
Feb 27, 2024 | 186.88 | 186.88 | 184.41 | 185.44 | 249,555 | -1.44(-0.77%) |
Feb 26, 2024 | 186.14 | 187.67 | 185.76 | 186.88 | 364,618 | +1.05(+0.57%) |
Feb 23, 2024 | 185.55 | 186.75 | 184.81 | 185.83 | 390,216 | +0.84(+0.45%) |
Feb 22, 2024 | 182.74 | 185.14 | 181.87 | 184.99 | 503,989 | +3.90(+2.15%) |
Feb 21, 2024 | 181.16 | 181.16 | 179.41 | 181.09 | 437,160 | -2.05(-1.12%) |
Feb 20, 2024 | 182.31 | 183.55 | 181.25 | 183.14 | 549,709 | +0.79(+0.43%) |
Feb 16, 2024 | 183.14 | 184.44 | 181.59 | 182.35 | 464,825 | -1.19(-0.65%) |
Feb 15, 2024 | 184.26 | 185.24 | 182.53 | 183.54 | 512,918 | -0.72(-0.39%) |
Feb 14, 2024 | 184.31 | 185.04 | 183.52 | 184.26 | 486,198 | +1.26(+0.69%) |
Feb 13, 2024 | 182.93 | 184.82 | 181.19 | 183.00 | 510,776 | -3.16(-1.70%) |
Feb 12, 2024 | 186.61 | 187.65 | 185.53 | 186.16 | 420,688 | -0.45(-0.24%) |
Feb 09, 2024 | 185.75 | 187.21 | 184.44 | 186.61 | 384,024 | +1.38(+0.75%) |
Feb 08, 2024 | 183.06 | 185.32 | 182.41 | 185.23 | 357,719 | +1.94(+1.06%) |
Feb 07, 2024 | 183.40 | 183.84 | 180.94 | 183.29 | 438,437 | +0.82(+0.45%) |
Feb 06, 2024 | 185.69 | 185.81 | 181.72 | 182.47 | 489,715 | -2.08(-1.13%) |
Feb 05, 2024 | 183.97 | 184.82 | 183.22 | 184.55 | 450,449 | -0.68(-0.37%) |
Feb 02, 2024 | 185.59 | 186.10 | 183.11 | 185.23 | 619,805 | -0.63(-0.34%) |
Feb 01, 2024 | 184.01 | 186.08 | 183.50 | 185.86 | 436,609 | +2.16(+1.18%) |
Jan 31, 2024 | 186.42 | 186.47 | 182.16 | 183.70 | 653,870 | -3.14(-1.68%) |
Jan 30, 2024 | 195.01 | 199.49 | 186.67 | 186.84 | 1,778,837 | +1.47(+0.79%) |
Jan 29, 2024 | 183.79 | 185.92 | 183.33 | 185.37 | 1,147,622 | +1.74(+0.95%) |
Jan 26, 2024 | 184.70 | 185.24 | 182.29 | 183.63 | 645,850 | -1.01(-0.55%) |
Jan 25, 2024 | 183.46 | 184.95 | 182.64 | 184.64 | 605,382 | +3.31(+1.83%) |
Jan 24, 2024 | 181.60 | 182.79 | 180.84 | 181.33 | 401,594 | +0.55(+0.30%) |
Jan 23, 2024 | 181.69 | 182.40 | 179.95 | 180.78 | 319,245 | -1.11(-0.61%) |
Jan 22, 2024 | 180.12 | 182.46 | 180.09 | 181.89 | 482,622 | +1.80(+1.00%) |
Jan 19, 2024 | 180.50 | 181.68 | 179.41 | 180.09 | 699,746 | -0.10(-0.06%) |
Jan 18, 2024 | 178.84 | 180.29 | 177.79 | 180.19 | 420,213 | +2.78(+1.57%) |
Jan 17, 2024 | 175.61 | 178.15 | 175.61 | 177.41 | 498,570 | +1.25(+0.71%) |
Jan 16, 2024 | 175.44 | 176.71 | 174.61 | 176.16 | 319,860 | +0.01(+0.01%) |
Jan 12, 2024 | 176.80 | 177.57 | 176.10 | 176.15 | 206,599 | -0.12(-0.07%) |
Jan 11, 2024 | 176.06 | 176.89 | 175.02 | 176.27 | 231,523 | +0.55(+0.31%) |
Jan 10, 2024 | 173.86 | 175.78 | 173.23 | 175.72 | 205,541 | +1.64(+0.94%) |
Jan 09, 2024 | 173.82 | 175.10 | 173.29 | 174.08 | 288,871 | -0.60(-0.34%) |
Jan 08, 2024 | 171.53 | 174.83 | 171.53 | 174.68 | 364,274 | +3.23(+1.88%) |
Jan 05, 2024 | 171.78 | 172.61 | 171.05 | 171.45 | 447,158 | -0.33(-0.19%) |
Jan 04, 2024 | 173.03 | 173.28 | 171.43 | 171.78 | 429,136 | -2.31(-1.33%) |
Jan 03, 2024 | 175.41 | 175.95 | 173.25 | 174.09 | 451,110 | -2.15(-1.22%) |
Jan 02, 2024 | 178.15 | 178.15 | 175.68 | 176.24 | 397,629 | -2.74(-1.53%) |
Dec 29, 2023 | 179.32 | 179.74 | 177.94 | 178.98 | 319,011 | -0.72(-0.40%) |
Dec 28, 2023 | 179.87 | 180.44 | 179.07 | 179.70 | 158,949 | -0.14(-0.08%) |
Dec 27, 2023 | 179.38 | 180.45 | 179.38 | 179.84 | 164,562 | -0.39(-0.22%) |
Dec 26, 2023 | 179.30 | 180.70 | 179.30 | 180.23 | 190,811 | +1.24(+0.69%) |
Dec 22, 2023 | 178.75 | 180.10 | 178.08 | 178.99 | 211,032 | +0.90(+0.51%) |
Dec 21, 2023 | 177.79 | 178.43 | 176.44 | 178.09 | 333,557 | +1.22(+0.69%) |
Dec 20, 2023 | 178.75 | 178.89 | 176.50 | 176.87 | 313,296 | -2.07(-1.16%) |
Dec 19, 2023 | 180.00 | 180.35 | 178.06 | 178.94 | 346,972 | -0.79(-0.44%) |
Dec 18, 2023 | 178.07 | 179.93 | 177.15 | 179.73 | 416,317 | +2.11(+1.19%) |
Dec 15, 2023 | 176.92 | 177.92 | 175.38 | 177.62 | 1,293,507 | +0.70(+0.40%) |
Dec 14, 2023 | 175.20 | 176.95 | 172.53 | 176.92 | 641,368 | +2.95(+1.70%) |
Dec 13, 2023 | 175.37 | 176.47 | 170.86 | 173.97 | 986,868 | -1.40(-0.80%) |
Dec 12, 2023 | 173.90 | 175.97 | 172.84 | 175.37 | 566,395 | +1.85(+1.07%) |
Dec 11, 2023 | 171.00 | 173.79 | 170.99 | 173.52 | 406,702 | +2.70(+1.58%) |
Dec 08, 2023 | 169.10 | 170.98 | 169.10 | 170.82 | 303,013 | +1.72(+1.02%) |
Dec 07, 2023 | 168.97 | 169.81 | 167.52 | 169.10 | 513,913 | +0.44(+0.26%) |
Dec 06, 2023 | 170.67 | 170.85 | 168.47 | 168.66 | 495,127 | -1.41(-0.83%) |
Dec 05, 2023 | 171.90 | 172.37 | 168.88 | 170.07 | 442,432 | -3.08(-1.78%) |
Dec 04, 2023 | 171.05 | 173.38 | 170.09 | 173.15 | 430,116 | +0.55(+0.32%) |