Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 154.67 | 160.71 | 154.67 | 158.72 | 371,026 | +3.90(+2.52%) |
May 23, 2024 | 161.59 | 161.59 | 154.25 | 154.82 | 442,084 | -6.67(-4.13%) |
May 22, 2024 | 152.79 | 161.99 | 152.50 | 161.49 | 628,337 | +9.12(+5.99%) |
May 21, 2024 | 155.13 | 159.71 | 151.90 | 152.37 | 684,962 | -2.92(-1.88%) |
May 20, 2024 | 155.48 | 155.75 | 150.38 | 155.29 | 556,977 | +0.07(+0.05%) |
May 17, 2024 | 159.48 | 159.48 | 152.90 | 155.22 | 770,357 | -3.81(-2.40%) |
May 16, 2024 | 159.18 | 161.16 | 156.43 | 159.03 | 449,431 | -0.72(-0.45%) |
May 15, 2024 | 160.65 | 162.34 | 155.56 | 159.75 | 777,383 | +1.16(+0.73%) |
May 14, 2024 | 159.60 | 162.37 | 155.01 | 158.59 | 695,843 | -1.01(-0.63%) |
May 13, 2024 | 168.35 | 169.98 | 159.28 | 159.60 | 1,039,945 | -8.23(-4.90%) |
May 10, 2024 | 176.22 | 177.85 | 167.07 | 167.83 | 896,826 | -6.54(-3.75%) |
May 09, 2024 | 164.62 | 175.70 | 163.45 | 174.37 | 1,454,962 | +10.96(+6.71%) |
May 08, 2024 | 179.14 | 186.40 | 156.83 | 163.41 | 4,645,759 | -82.22(-33.47%) |
May 07, 2024 | 251.84 | 256.11 | 245.58 | 245.63 | 1,053,169 | -5.33(-2.12%) |
May 06, 2024 | 250.81 | 254.56 | 247.72 | 250.96 | 349,962 | +1.24(+0.50%) |
May 03, 2024 | 253.50 | 257.40 | 249.72 | 249.72 | 354,959 | -1.47(-0.59%) |
May 02, 2024 | 246.52 | 252.13 | 242.14 | 251.19 | 358,085 | +7.19(+2.95%) |
May 01, 2024 | 240.76 | 250.90 | 237.05 | 244.00 | 281,447 | +2.34(+0.97%) |
Apr 30, 2024 | 241.13 | 244.82 | 240.94 | 241.66 | 235,163 | -1.95(-0.80%) |
Apr 29, 2024 | 237.54 | 248.70 | 237.54 | 243.61 | 448,340 | +6.16(+2.59%) |
Apr 26, 2024 | 234.44 | 244.80 | 233.57 | 237.45 | 604,213 | +6.44(+2.79%) |
Apr 25, 2024 | 231.41 | 231.68 | 224.06 | 231.01 | 229,163 | -3.18(-1.36%) |
Apr 24, 2024 | 236.34 | 237.03 | 232.77 | 234.19 | 255,686 | +0.26(+0.11%) |
Apr 23, 2024 | 227.63 | 234.54 | 225.58 | 233.93 | 339,014 | +8.71(+3.87%) |
Apr 22, 2024 | 230.00 | 231.03 | 220.24 | 225.22 | 591,994 | -4.00(-1.75%) |
Apr 19, 2024 | 242.23 | 244.65 | 228.40 | 229.22 | 556,124 | -11.93(-4.95%) |
Apr 18, 2024 | 241.95 | 250.68 | 237.19 | 241.15 | 880,106 | -2.36(-0.97%) |
Apr 17, 2024 | 227.99 | 248.50 | 227.00 | 243.51 | 1,946,025 | +21.88(+9.87%) |
Apr 16, 2024 | 221.00 | 225.37 | 218.84 | 221.63 | 297,513 | -1.51(-0.68%) |
Apr 15, 2024 | 233.15 | 233.79 | 221.63 | 223.14 | 282,303 | -8.60(-3.71%) |
Apr 12, 2024 | 231.95 | 236.39 | 228.94 | 231.74 | 305,032 | -0.54(-0.23%) |
Apr 11, 2024 | 238.46 | 240.14 | 229.01 | 232.28 | 475,471 | -7.95(-3.31%) |
Apr 10, 2024 | 230.93 | 250.31 | 229.33 | 240.23 | 766,161 | +1.96(+0.82%) |
Apr 09, 2024 | 229.10 | 238.80 | 229.00 | 238.27 | 464,420 | +10.15(+4.45%) |
Apr 08, 2024 | 222.20 | 228.99 | 220.18 | 228.12 | 385,927 | +5.22(+2.34%) |
Apr 05, 2024 | 216.50 | 226.23 | 213.56 | 222.90 | 542,539 | +6.84(+3.17%) |
Apr 04, 2024 | 210.05 | 219.99 | 208.50 | 216.06 | 554,198 | +5.87(+2.79%) |
Apr 03, 2024 | 205.70 | 214.51 | 205.70 | 210.19 | 632,919 | +5.13(+2.50%) |
Apr 02, 2024 | 205.05 | 206.97 | 200.68 | 205.06 | 348,824 | -4.57(-2.18%) |
Apr 01, 2024 | 213.99 | 213.99 | 202.67 | 209.63 | 553,739 | -5.16(-2.40%) |
Mar 28, 2024 | 214.10 | 223.40 | 214.00 | 214.79 | 614,187 | +1.29(+0.60%) |
Mar 27, 2024 | 210.00 | 214.94 | 208.00 | 213.50 | 397,115 | +5.23(+2.51%) |
Mar 26, 2024 | 207.01 | 209.43 | 198.22 | 208.27 | 483,545 | +3.11(+1.52%) |
Mar 25, 2024 | 197.81 | 206.20 | 196.47 | 205.16 | 418,040 | +7.77(+3.94%) |
Mar 22, 2024 | 194.70 | 202.59 | 192.44 | 197.39 | 387,043 | +2.16(+1.11%) |
Mar 21, 2024 | 199.51 | 202.25 | 194.68 | 195.23 | 360,876 | -2.33(-1.18%) |
Mar 20, 2024 | 203.70 | 204.37 | 185.14 | 197.56 | 856,518 | -6.89(-3.37%) |
Mar 19, 2024 | 199.99 | 206.94 | 199.99 | 204.45 | 348,227 | +5.22(+2.62%) |
Mar 18, 2024 | 193.53 | 202.26 | 192.66 | 199.23 | 320,033 | +6.47(+3.36%) |
Mar 15, 2024 | 190.70 | 195.52 | 190.70 | 192.76 | 345,363 | +0.74(+0.39%) |
Mar 14, 2024 | 189.69 | 197.29 | 189.33 | 192.02 | 427,085 | +2.39(+1.26%) |
Mar 13, 2024 | 193.70 | 196.33 | 188.94 | 189.63 | 247,168 | -4.04(-2.09%) |
Mar 12, 2024 | 197.25 | 197.25 | 192.84 | 193.67 | 299,155 | -3.18(-1.62%) |
Mar 11, 2024 | 198.05 | 200.72 | 193.98 | 196.85 | 276,255 | -1.69(-0.85%) |
Mar 08, 2024 | 207.21 | 208.88 | 195.83 | 198.54 | 332,377 | -7.32(-3.56%) |
Mar 07, 2024 | 194.19 | 210.76 | 193.55 | 205.86 | 688,639 | +13.97(+7.28%) |
Mar 06, 2024 | 182.92 | 192.11 | 182.23 | 191.89 | 402,414 | +11.80(+6.55%) |
Mar 05, 2024 | 182.19 | 183.55 | 177.17 | 180.09 | 286,001 | -3.40(-1.85%) |
Mar 04, 2024 | 184.58 | 184.95 | 179.81 | 183.49 | 246,421 | -0.03(-0.02%) |
Mar 01, 2024 | 179.44 | 185.03 | 178.29 | 183.52 | 370,636 | +4.48(+2.50%) |
Feb 29, 2024 | 179.11 | 180.78 | 177.69 | 179.04 | 386,709 | +1.43(+0.81%) |
Feb 28, 2024 | 180.89 | 183.37 | 177.07 | 177.61 | 502,636 | -7.33(-3.96%) |
Feb 27, 2024 | 182.69 | 186.74 | 180.43 | 184.94 | 497,720 | +2.68(+1.47%) |
Feb 26, 2024 | 184.51 | 185.94 | 180.81 | 182.26 | 369,818 | -2.68(-1.45%) |
Feb 23, 2024 | 184.00 | 189.55 | 180.47 | 184.94 | 322,825 | -0.81(-0.44%) |
Feb 22, 2024 | 184.72 | 187.50 | 182.45 | 185.75 | 509,650 | +1.10(+0.60%) |
Feb 21, 2024 | 188.69 | 190.95 | 180.33 | 184.65 | 478,486 | -6.94(-3.62%) |
Feb 20, 2024 | 190.57 | 192.45 | 188.67 | 191.59 | 374,954 | -1.21(-0.63%) |
Feb 16, 2024 | 190.99 | 196.69 | 190.41 | 192.80 | 528,597 | +0.07(+0.04%) |
Feb 15, 2024 | 194.34 | 196.17 | 191.43 | 192.73 | 383,610 | +0.83(+0.43%) |
Feb 14, 2024 | 191.41 | 192.99 | 188.84 | 191.90 | 496,088 | +3.74(+1.99%) |
Feb 13, 2024 | 188.89 | 193.74 | 186.17 | 188.16 | 495,950 | -8.22(-4.19%) |
Feb 12, 2024 | 194.28 | 196.71 | 191.53 | 196.38 | 672,718 | +1.51(+0.77%) |
Feb 09, 2024 | 204.18 | 205.50 | 194.76 | 194.87 | 622,173 | -7.14(-3.53%) |
Feb 08, 2024 | 203.81 | 208.43 | 194.19 | 202.01 | 1,015,812 | -0.15(-0.07%) |
Feb 07, 2024 | 225.00 | 225.20 | 202.00 | 202.16 | 1,965,531 | -23.84(-10.55%) |
Feb 06, 2024 | 219.69 | 226.38 | 217.43 | 226.00 | 704,514 | +9.84(+4.55%) |
Feb 05, 2024 | 216.96 | 219.29 | 211.41 | 216.16 | 566,611 | -1.87(-0.86%) |
Feb 02, 2024 | 215.16 | 219.90 | 213.98 | 218.03 | 312,544 | +1.81(+0.84%) |
Feb 01, 2024 | 212.23 | 218.18 | 206.17 | 216.22 | 378,053 | +5.35(+2.54%) |
Jan 31, 2024 | 212.89 | 216.87 | 205.85 | 210.87 | 429,382 | -1.13(-0.53%) |
Jan 30, 2024 | 214.76 | 216.12 | 210.06 | 212.00 | 290,827 | -4.61(-2.13%) |
Jan 29, 2024 | 212.50 | 218.36 | 211.38 | 216.61 | 375,003 | +3.80(+1.79%) |
Jan 26, 2024 | 214.28 | 215.73 | 209.22 | 212.81 | 323,699 | -0.24(-0.11%) |
Jan 25, 2024 | 215.52 | 217.39 | 209.85 | 213.05 | 675,364 | +4.09(+1.96%) |
Jan 24, 2024 | 208.39 | 211.94 | 205.11 | 208.96 | 580,139 | +4.29(+2.10%) |
Jan 23, 2024 | 210.71 | 210.71 | 203.00 | 204.67 | 243,562 | -3.98(-1.91%) |
Jan 22, 2024 | 202.49 | 212.49 | 202.49 | 208.65 | 535,444 | +7.68(+3.82%) |
Jan 19, 2024 | 197.15 | 201.23 | 193.97 | 200.97 | 464,291 | +7.66(+3.96%) |
Jan 18, 2024 | 190.44 | 194.56 | 188.97 | 193.31 | 494,690 | +5.65(+3.01%) |
Jan 17, 2024 | 183.72 | 187.86 | 180.83 | 187.66 | 331,608 | +1.56(+0.84%) |
Jan 16, 2024 | 185.12 | 187.01 | 181.09 | 186.10 | 412,919 | +0.24(+0.13%) |
Jan 12, 2024 | 190.27 | 193.19 | 184.83 | 185.86 | 375,528 | -2.89(-1.53%) |
Jan 11, 2024 | 190.31 | 191.43 | 185.70 | 188.75 | 339,088 | -2.30(-1.20%) |
Jan 10, 2024 | 190.51 | 192.52 | 186.36 | 191.05 | 442,656 | +1.17(+0.62%) |
Jan 09, 2024 | 188.50 | 195.60 | 188.11 | 189.88 | 572,433 | -1.85(-0.96%) |
Jan 08, 2024 | 191.66 | 196.00 | 183.26 | 191.73 | 951,986 | +16.08(+9.15%) |
Jan 05, 2024 | 170.63 | 176.67 | 170.24 | 175.65 | 719,779 | +2.42(+1.40%) |
Jan 04, 2024 | 165.00 | 179.45 | 163.64 | 173.23 | 767,407 | +7.93(+4.80%) |
Jan 03, 2024 | 181.66 | 181.68 | 163.57 | 165.30 | 1,670,859 | -22.54(-12.00%) |