Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 171.88 | 174.45 | 170.56 | 172.25 | 261,120 | -0.49(-0.28%) |
May 21, 2024 | 171.35 | 172.81 | 170.50 | 172.74 | 168,283 | +1.07(+0.62%) |
May 20, 2024 | 168.54 | 172.69 | 168.37 | 171.67 | 272,394 | +3.32(+1.97%) |
May 17, 2024 | 170.11 | 170.65 | 166.54 | 168.35 | 441,688 | -1.21(-0.71%) |
May 16, 2024 | 175.09 | 175.28 | 169.44 | 169.56 | 247,102 | -6.11(-3.48%) |
May 15, 2024 | 177.81 | 179.59 | 175.37 | 175.67 | 202,165 | +0.11(+0.06%) |
May 14, 2024 | 176.23 | 176.78 | 174.56 | 175.56 | 185,130 | +1.28(+0.73%) |
May 13, 2024 | 177.50 | 178.68 | 174.16 | 174.28 | 171,466 | -1.72(-0.98%) |
May 10, 2024 | 177.04 | 178.03 | 175.64 | 176.00 | 338,554 | -1.13(-0.64%) |
May 09, 2024 | 176.65 | 178.21 | 174.95 | 177.13 | 337,506 | +0.48(+0.27%) |
May 08, 2024 | 179.31 | 180.50 | 176.01 | 176.65 | 263,763 | -3.40(-1.89%) |
May 07, 2024 | 181.95 | 182.70 | 179.98 | 180.05 | 396,934 | -3.18(-1.74%) |
May 06, 2024 | 182.81 | 185.27 | 181.52 | 183.23 | 233,974 | +2.18(+1.20%) |
May 03, 2024 | 181.92 | 184.84 | 180.32 | 181.05 | 228,708 | +2.84(+1.59%) |
May 02, 2024 | 177.71 | 178.97 | 176.15 | 178.21 | 316,518 | +2.37(+1.35%) |
May 01, 2024 | 174.18 | 181.03 | 172.56 | 175.84 | 409,210 | +1.95(+1.12%) |
Apr 30, 2024 | 175.29 | 176.30 | 173.74 | 173.89 | 439,892 | -1.77(-1.01%) |
Apr 29, 2024 | 173.70 | 179.24 | 172.52 | 175.66 | 470,867 | +2.05(+1.18%) |
Apr 26, 2024 | 171.87 | 175.98 | 170.23 | 173.61 | 549,928 | +2.79(+1.63%) |
Apr 25, 2024 | 169.73 | 171.48 | 166.50 | 170.82 | 559,134 | +1.20(+0.71%) |
Apr 24, 2024 | 169.33 | 172.06 | 166.59 | 169.62 | 664,415 | +0.39(+0.23%) |
Apr 23, 2024 | 171.98 | 173.48 | 162.69 | 169.23 | 1,404,817 | -15.89(-8.58%) |
Apr 22, 2024 | 184.58 | 185.91 | 182.01 | 185.12 | 484,800 | +0.74(+0.40%) |
Apr 19, 2024 | 181.34 | 185.06 | 181.34 | 184.38 | 386,314 | +2.33(+1.28%) |
Apr 18, 2024 | 181.21 | 183.64 | 180.32 | 182.05 | 380,240 | +3.25(+1.82%) |
Apr 17, 2024 | 186.58 | 186.58 | 178.74 | 178.80 | 274,983 | -5.92(-3.20%) |
Apr 16, 2024 | 183.41 | 185.00 | 182.05 | 184.72 | 213,747 | -0.82(-0.44%) |
Apr 15, 2024 | 186.37 | 187.90 | 183.72 | 185.54 | 288,569 | +0.67(+0.36%) |
Apr 12, 2024 | 182.38 | 185.33 | 181.62 | 184.87 | 230,665 | +0.10(+0.05%) |
Apr 11, 2024 | 184.10 | 185.82 | 183.00 | 184.77 | 224,014 | +1.86(+1.02%) |
Apr 10, 2024 | 183.82 | 186.44 | 181.16 | 182.91 | 366,173 | -8.07(-4.23%) |
Apr 09, 2024 | 192.43 | 194.58 | 186.94 | 190.98 | 207,624 | -1.47(-0.76%) |
Apr 08, 2024 | 196.16 | 196.81 | 192.31 | 192.45 | 230,817 | -2.36(-1.21%) |
Apr 05, 2024 | 192.18 | 195.87 | 191.68 | 194.81 | 160,807 | +2.77(+1.44%) |
Apr 04, 2024 | 198.88 | 198.88 | 190.70 | 192.04 | 185,036 | -4.93(-2.50%) |
Apr 03, 2024 | 194.49 | 199.16 | 194.00 | 196.97 | 193,004 | +0.87(+0.44%) |
Apr 02, 2024 | 198.55 | 198.86 | 194.30 | 196.10 | 245,739 | -4.97(-2.47%) |
Apr 01, 2024 | 205.19 | 205.59 | 201.10 | 201.07 | 186,297 | -3.82(-1.87%) |
Mar 28, 2024 | 203.43 | 206.20 | 202.32 | 204.90 | 190,491 | +2.27(+1.12%) |
Mar 27, 2024 | 201.28 | 202.88 | 199.23 | 202.63 | 147,115 | +3.05(+1.53%) |
Mar 26, 2024 | 197.99 | 201.26 | 197.91 | 199.59 | 144,830 | +1.76(+0.89%) |
Mar 25, 2024 | 200.46 | 202.18 | 197.83 | 197.83 | 145,127 | -3.75(-1.86%) |
Mar 22, 2024 | 204.74 | 204.74 | 201.14 | 201.58 | 193,746 | -3.34(-1.63%) |
Mar 21, 2024 | 203.26 | 207.83 | 202.72 | 204.92 | 161,248 | +3.91(+1.94%) |
Mar 20, 2024 | 197.81 | 201.39 | 196.10 | 201.01 | 164,280 | +3.47(+1.75%) |
Mar 19, 2024 | 194.94 | 198.67 | 194.54 | 197.55 | 234,586 | +2.55(+1.31%) |
Mar 18, 2024 | 198.27 | 198.70 | 194.99 | 195.00 | 267,445 | -1.97(-1.00%) |
Mar 15, 2024 | 195.25 | 199.49 | 194.90 | 196.97 | 599,621 | +0.59(+0.30%) |
Mar 14, 2024 | 199.84 | 200.09 | 195.04 | 196.38 | 273,340 | -4.61(-2.30%) |
Mar 13, 2024 | 200.60 | 203.94 | 200.11 | 200.99 | 250,701 | -0.55(-0.27%) |
Mar 12, 2024 | 204.80 | 205.67 | 201.36 | 201.54 | 229,319 | -3.58(-1.75%) |
Mar 11, 2024 | 209.79 | 209.79 | 203.62 | 205.13 | 194,265 | -6.16(-2.92%) |
Mar 08, 2024 | 214.88 | 218.08 | 211.25 | 211.29 | 179,934 | -3.25(-1.51%) |
Mar 07, 2024 | 213.01 | 216.16 | 213.01 | 214.53 | 123,366 | +2.57(+1.21%) |
Mar 06, 2024 | 210.94 | 212.47 | 209.91 | 211.97 | 201,291 | +3.16(+1.51%) |
Mar 05, 2024 | 210.38 | 212.81 | 208.69 | 208.81 | 249,270 | -3.09(-1.46%) |
Mar 04, 2024 | 210.56 | 214.71 | 210.56 | 211.90 | 274,161 | +2.89(+1.38%) |
Mar 01, 2024 | 207.66 | 210.57 | 206.27 | 209.01 | 216,588 | +0.62(+0.30%) |
Feb 29, 2024 | 209.71 | 210.43 | 206.48 | 208.39 | 201,545 | -0.16(-0.08%) |
Feb 28, 2024 | 205.72 | 209.16 | 205.24 | 208.55 | 215,676 | +1.59(+0.77%) |
Feb 27, 2024 | 201.72 | 207.03 | 201.28 | 206.97 | 365,791 | +7.67(+3.85%) |
Feb 26, 2024 | 198.90 | 200.96 | 198.25 | 199.30 | 207,983 | -0.39(-0.19%) |
Feb 23, 2024 | 195.81 | 200.44 | 195.55 | 199.69 | 202,432 | +4.73(+2.43%) |
Feb 22, 2024 | 193.94 | 197.82 | 192.07 | 194.95 | 208,478 | +2.20(+1.14%) |
Feb 21, 2024 | 192.66 | 193.24 | 191.10 | 192.75 | 191,414 | +0.11(+0.06%) |
Feb 20, 2024 | 190.57 | 192.78 | 190.06 | 192.65 | 156,195 | -0.88(-0.45%) |
Feb 16, 2024 | 193.65 | 195.08 | 191.34 | 193.52 | 185,096 | -2.21(-1.13%) |
Feb 15, 2024 | 192.38 | 195.80 | 190.54 | 195.73 | 217,908 | +5.22(+2.74%) |
Feb 14, 2024 | 188.47 | 190.70 | 186.50 | 190.51 | 178,604 | +4.75(+2.56%) |
Feb 13, 2024 | 186.22 | 190.44 | 184.36 | 185.75 | 347,873 | -8.80(-4.52%) |
Feb 12, 2024 | 192.22 | 195.60 | 191.57 | 194.55 | 293,308 | +2.42(+1.26%) |
Feb 09, 2024 | 189.87 | 194.08 | 188.37 | 192.13 | 291,629 | +1.98(+1.04%) |
Feb 08, 2024 | 183.41 | 190.63 | 182.25 | 190.16 | 424,797 | +7.72(+4.23%) |
Feb 07, 2024 | 182.28 | 185.18 | 179.33 | 182.44 | 247,625 | +2.00(+1.11%) |
Feb 06, 2024 | 187.28 | 193.68 | 175.36 | 180.44 | 512,114 | -3.06(-1.66%) |
Feb 05, 2024 | 184.00 | 185.93 | 181.25 | 183.50 | 250,099 | -3.44(-1.84%) |
Feb 02, 2024 | 182.04 | 187.88 | 181.36 | 186.93 | 217,375 | +1.39(+0.75%) |
Feb 01, 2024 | 183.37 | 185.88 | 181.11 | 185.54 | 219,330 | +4.80(+2.66%) |
Jan 31, 2024 | 187.08 | 187.17 | 180.18 | 180.74 | 273,111 | -7.40(-3.93%) |
Jan 30, 2024 | 186.43 | 188.92 | 186.04 | 188.14 | 174,383 | +1.52(+0.81%) |
Jan 29, 2024 | 182.61 | 186.79 | 182.61 | 186.62 | 160,005 | +4.52(+2.48%) |
Jan 26, 2024 | 182.95 | 183.11 | 181.30 | 182.10 | 155,848 | -0.03(-0.02%) |
Jan 25, 2024 | 181.84 | 183.05 | 180.31 | 182.13 | 154,448 | +2.49(+1.38%) |
Jan 24, 2024 | 183.48 | 183.48 | 179.21 | 179.64 | 145,018 | -1.86(-1.02%) |
Jan 23, 2024 | 186.14 | 186.14 | 180.32 | 181.50 | 175,821 | -4.33(-2.33%) |
Jan 22, 2024 | 183.91 | 186.27 | 183.91 | 185.83 | 181,962 | +3.75(+2.06%) |
Jan 19, 2024 | 183.82 | 183.82 | 179.58 | 182.08 | 137,461 | -1.37(-0.75%) |
Jan 18, 2024 | 182.63 | 183.66 | 179.37 | 183.45 | 139,420 | +2.57(+1.42%) |
Jan 17, 2024 | 178.04 | 181.37 | 178.04 | 180.88 | 149,803 | +0.29(+0.16%) |
Jan 16, 2024 | 179.80 | 180.66 | 177.88 | 180.59 | 167,000 | -1.35(-0.74%) |
Jan 12, 2024 | 186.84 | 186.84 | 180.35 | 181.94 | 179,455 | -2.03(-1.10%) |
Jan 11, 2024 | 183.27 | 185.07 | 179.52 | 183.97 | 289,603 | +0.62(+0.34%) |
Jan 10, 2024 | 184.34 | 185.90 | 182.74 | 183.35 | 198,247 | -0.32(-0.17%) |
Jan 09, 2024 | 184.33 | 184.47 | 183.16 | 183.67 | 160,649 | -3.17(-1.69%) |
Jan 08, 2024 | 184.00 | 186.90 | 182.81 | 186.83 | 178,476 | +3.33(+1.81%) |
Jan 05, 2024 | 184.26 | 187.36 | 182.89 | 183.51 | 231,051 | -2.03(-1.09%) |
Jan 04, 2024 | 185.66 | 187.93 | 185.25 | 185.53 | 214,707 | -0.96(-0.51%) |
Jan 03, 2024 | 194.66 | 194.66 | 185.72 | 186.49 | 239,116 | -6.65(-3.44%) |
Jan 02, 2024 | 194.91 | 195.88 | 191.24 | 193.14 | 203,588 | -4.29(-2.17%) |
Dec 29, 2023 | 199.45 | 200.61 | 197.33 | 197.43 | 167,737 | -2.92(-1.46%) |
Dec 28, 2023 | 199.58 | 200.41 | 198.31 | 200.35 | 119,215 | +0.24(+0.12%) |
Dec 27, 2023 | 199.31 | 201.58 | 199.06 | 200.12 | 130,647 | +1.35(+0.68%) |
Dec 26, 2023 | 197.27 | 199.77 | 196.48 | 198.77 | 115,093 | +1.72(+0.87%) |
Dec 22, 2023 | 196.28 | 198.86 | 195.51 | 197.05 | 164,568 | +2.02(+1.04%) |
Dec 21, 2023 | 195.02 | 195.18 | 192.69 | 195.03 | 210,355 | +2.93(+1.53%) |
Dec 20, 2023 | 195.28 | 197.12 | 191.89 | 192.10 | 219,102 | -3.64(-1.86%) |
Dec 19, 2023 | 191.43 | 196.60 | 191.43 | 195.74 | 396,004 | +6.93(+3.67%) |
Dec 18, 2023 | 194.00 | 194.00 | 187.91 | 188.81 | 186,372 | -2.98(-1.55%) |
Dec 15, 2023 | 194.22 | 196.24 | 191.30 | 191.79 | 474,017 | -2.55(-1.31%) |
Dec 14, 2023 | 188.48 | 195.27 | 188.38 | 194.34 | 293,596 | +8.42(+4.53%) |
Dec 13, 2023 | 182.81 | 186.29 | 178.41 | 185.92 | 394,437 | +2.93(+1.60%) |
Dec 12, 2023 | 181.47 | 184.29 | 180.01 | 182.99 | 162,384 | +1.74(+0.96%) |
Dec 11, 2023 | 181.58 | 183.16 | 180.03 | 181.25 | 186,633 | -0.43(-0.24%) |
Dec 08, 2023 | 178.46 | 181.80 | 178.46 | 181.68 | 184,067 | +2.99(+1.67%) |
Dec 07, 2023 | 177.86 | 180.01 | 176.09 | 178.68 | 230,245 | +1.00(+0.56%) |
Dec 06, 2023 | 175.78 | 180.19 | 175.78 | 177.69 | 394,180 | +2.71(+1.55%) |
Dec 05, 2023 | 174.27 | 175.79 | 173.64 | 174.97 | 234,483 | +0.31(+0.18%) |
Dec 04, 2023 | 171.98 | 174.82 | 171.55 | 174.66 | 232,602 | +2.65(+1.54%) |