Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 184.60 | 187.86 | 183.71 | 187.13 | 88,594 | +1.46(+0.79%) |
Jun 10, 2024 | 184.65 | 187.11 | 184.28 | 185.67 | 117,280 | -0.39(-0.21%) |
Jun 07, 2024 | 186.07 | 187.21 | 185.76 | 186.06 | 63,799 | -0.93(-0.50%) |
Jun 06, 2024 | 186.86 | 188.39 | 186.40 | 186.99 | 75,938 | +0.42(+0.22%) |
Jun 05, 2024 | 184.46 | 187.04 | 183.32 | 186.57 | 89,416 | +2.16(+1.17%) |
Jun 04, 2024 | 183.96 | 185.69 | 181.93 | 184.41 | 112,320 | -0.11(-0.06%) |
Jun 03, 2024 | 186.18 | 187.97 | 183.63 | 184.52 | 83,928 | -0.09(-0.05%) |
May 31, 2024 | 182.66 | 186.13 | 181.04 | 184.61 | 129,752 | +2.49(+1.37%) |
May 30, 2024 | 181.49 | 185.42 | 181.49 | 182.12 | 105,394 | +1.70(+0.94%) |
May 29, 2024 | 182.52 | 182.88 | 180.22 | 180.42 | 88,558 | -2.75(-1.50%) |
May 28, 2024 | 183.64 | 184.86 | 180.77 | 183.17 | 97,288 | -0.42(-0.23%) |
May 24, 2024 | 185.88 | 185.88 | 183.13 | 183.59 | 90,421 | -1.31(-0.71%) |
May 23, 2024 | 187.08 | 187.36 | 184.42 | 184.90 | 74,790 | -2.66(-1.42%) |
May 22, 2024 | 189.72 | 190.71 | 187.14 | 187.56 | 76,243 | -2.54(-1.34%) |
May 21, 2024 | 190.99 | 191.37 | 188.83 | 190.09 | 66,247 | -1.06(-0.55%) |
May 20, 2024 | 191.04 | 191.75 | 190.22 | 191.15 | 66,382 | +0.56(+0.29%) |
May 17, 2024 | 191.90 | 191.90 | 188.21 | 190.59 | 106,894 | -1.06(-0.55%) |
May 16, 2024 | 192.58 | 192.58 | 190.44 | 191.65 | 79,035 | -0.82(-0.42%) |
May 15, 2024 | 194.64 | 194.64 | 191.35 | 192.46 | 82,264 | -0.94(-0.49%) |
May 14, 2024 | 195.96 | 196.37 | 192.42 | 193.41 | 103,041 | -0.58(-0.30%) |
May 13, 2024 | 197.82 | 199.83 | 193.73 | 193.99 | 108,451 | -2.64(-1.34%) |
May 10, 2024 | 195.30 | 196.84 | 194.05 | 196.62 | 83,311 | +1.32(+0.68%) |
May 09, 2024 | 194.22 | 195.98 | 191.88 | 195.30 | 69,753 | +1.37(+0.71%) |
May 08, 2024 | 192.08 | 194.21 | 191.39 | 193.93 | 86,028 | +1.06(+0.55%) |
May 07, 2024 | 192.18 | 195.78 | 191.96 | 192.86 | 168,476 | +1.87(+0.98%) |
May 06, 2024 | 190.85 | 192.29 | 189.08 | 190.99 | 124,822 | +0.41(+0.21%) |
May 03, 2024 | 194.76 | 195.04 | 189.76 | 190.58 | 149,840 | -0.50(-0.26%) |
May 02, 2024 | 187.78 | 196.17 | 185.51 | 191.08 | 205,706 | +0.57(+0.30%) |
May 01, 2024 | 189.31 | 192.08 | 186.44 | 190.51 | 193,203 | +0.62(+0.32%) |
Apr 30, 2024 | 189.02 | 190.24 | 186.88 | 189.90 | 166,599 | +0.46(+0.24%) |
Apr 29, 2024 | 187.06 | 189.91 | 186.37 | 189.44 | 142,046 | +3.30(+1.78%) |
Apr 26, 2024 | 186.38 | 187.96 | 186.04 | 186.13 | 150,485 | -0.95(-0.51%) |
Apr 25, 2024 | 187.39 | 188.53 | 184.42 | 187.08 | 117,235 | -0.82(-0.43%) |
Apr 24, 2024 | 184.47 | 188.36 | 184.39 | 187.90 | 131,899 | +1.93(+1.04%) |
Apr 23, 2024 | 184.36 | 188.89 | 181.90 | 185.97 | 154,459 | +1.26(+0.68%) |
Apr 22, 2024 | 185.90 | 186.84 | 184.12 | 184.70 | 109,804 | -1.27(-0.69%) |
Apr 19, 2024 | 182.87 | 186.42 | 182.87 | 185.97 | 131,511 | +3.23(+1.77%) |
Apr 18, 2024 | 185.42 | 185.42 | 181.92 | 182.74 | 138,776 | -1.77(-0.96%) |
Apr 17, 2024 | 190.73 | 190.73 | 184.24 | 184.51 | 124,722 | -4.60(-2.43%) |
Apr 16, 2024 | 193.37 | 194.28 | 188.96 | 189.11 | 149,382 | -4.77(-2.46%) |
Apr 15, 2024 | 196.54 | 197.19 | 192.10 | 193.88 | 225,718 | -1.29(-0.66%) |
Apr 12, 2024 | 196.60 | 197.26 | 193.95 | 195.17 | 93,572 | -2.44(-1.24%) |
Apr 11, 2024 | 198.54 | 199.14 | 197.31 | 197.61 | 108,820 | -0.19(-0.10%) |
Apr 10, 2024 | 198.56 | 198.73 | 196.02 | 197.80 | 111,920 | -4.00(-1.98%) |
Apr 09, 2024 | 202.28 | 202.60 | 200.11 | 201.80 | 102,098 | -0.06(-0.03%) |
Apr 08, 2024 | 204.00 | 204.43 | 201.74 | 201.86 | 81,246 | -1.33(-0.66%) |
Apr 05, 2024 | 203.60 | 205.06 | 201.51 | 203.19 | 93,484 | -0.34(-0.17%) |
Apr 04, 2024 | 204.80 | 205.68 | 203.27 | 203.53 | 87,776 | -0.57(-0.28%) |
Apr 03, 2024 | 204.27 | 205.61 | 203.46 | 204.10 | 88,544 | -1.71(-0.83%) |
Apr 02, 2024 | 204.91 | 205.95 | 201.14 | 205.81 | 124,176 | +0.33(+0.16%) |
Apr 01, 2024 | 206.06 | 206.06 | 203.63 | 205.48 | 80,741 | -1.15(-0.56%) |
Mar 28, 2024 | 207.06 | 208.08 | 205.97 | 206.63 | 81,390 | +0.56(+0.27%) |
Mar 27, 2024 | 203.65 | 206.30 | 203.65 | 206.08 | 171,782 | +3.03(+1.49%) |
Mar 26, 2024 | 203.78 | 204.00 | 200.44 | 203.04 | 87,591 | +0.88(+0.43%) |
Mar 25, 2024 | 205.91 | 205.91 | 201.63 | 202.17 | 65,462 | -2.87(-1.40%) |
Mar 22, 2024 | 204.87 | 206.31 | 203.12 | 205.03 | 94,704 | +0.28(+0.14%) |
Mar 21, 2024 | 202.05 | 205.80 | 200.57 | 204.75 | 126,309 | +2.37(+1.17%) |
Mar 20, 2024 | 198.23 | 202.52 | 197.97 | 202.39 | 147,873 | +4.43(+2.24%) |
Mar 19, 2024 | 197.06 | 198.93 | 196.66 | 197.96 | 120,050 | +1.20(+0.61%) |
Mar 18, 2024 | 197.14 | 199.67 | 196.16 | 196.75 | 101,655 | -0.50(-0.25%) |
Mar 15, 2024 | 197.81 | 199.44 | 195.67 | 197.25 | 332,347 | -1.94(-0.97%) |
Mar 14, 2024 | 198.87 | 199.22 | 197.01 | 199.19 | 96,284 | +0.32(+0.16%) |
Mar 13, 2024 | 202.43 | 202.54 | 196.71 | 198.87 | 143,683 | -2.91(-1.44%) |
Mar 12, 2024 | 202.73 | 203.50 | 200.60 | 201.78 | 187,332 | -1.45(-0.71%) |
Mar 11, 2024 | 203.75 | 205.01 | 202.13 | 203.23 | 77,654 | -1.14(-0.56%) |
Mar 08, 2024 | 205.52 | 206.28 | 203.26 | 204.38 | 84,961 | +0.34(+0.17%) |
Mar 07, 2024 | 204.83 | 207.54 | 202.82 | 204.04 | 126,526 | +0.52(+0.25%) |
Mar 06, 2024 | 204.16 | 206.25 | 202.68 | 203.52 | 79,706 | +0.79(+0.39%) |
Mar 05, 2024 | 204.94 | 207.03 | 201.88 | 202.73 | 132,661 | -2.16(-1.05%) |
Mar 04, 2024 | 205.62 | 207.89 | 204.88 | 204.89 | 107,619 | +0.53(+0.26%) |
Mar 01, 2024 | 205.02 | 205.24 | 200.58 | 204.36 | 104,319 | -0.66(-0.32%) |
Feb 29, 2024 | 204.92 | 206.52 | 201.53 | 205.02 | 176,772 | +1.74(+0.86%) |
Feb 28, 2024 | 198.85 | 203.34 | 197.79 | 203.28 | 132,678 | +3.85(+1.93%) |
Feb 27, 2024 | 200.30 | 200.30 | 197.67 | 199.43 | 144,133 | -0.19(-0.09%) |
Feb 26, 2024 | 196.98 | 199.81 | 195.84 | 199.61 | 153,633 | +1.63(+0.83%) |
Feb 23, 2024 | 192.07 | 198.01 | 192.07 | 197.98 | 147,571 | +6.20(+3.23%) |
Feb 22, 2024 | 189.87 | 192.09 | 186.93 | 191.78 | 208,217 | +0.71(+0.37%) |
Feb 21, 2024 | 191.28 | 193.46 | 189.87 | 191.06 | 123,416 | -1.04(-0.54%) |
Feb 20, 2024 | 189.34 | 194.07 | 189.34 | 192.10 | 132,790 | +0.98(+0.51%) |
Feb 16, 2024 | 190.55 | 192.57 | 188.22 | 191.12 | 88,000 | +0.72(+0.38%) |
Feb 15, 2024 | 189.77 | 190.96 | 188.38 | 190.40 | 87,137 | +2.25(+1.20%) |
Feb 14, 2024 | 188.32 | 189.64 | 186.03 | 188.15 | 100,719 | +0.11(+0.06%) |
Feb 13, 2024 | 191.63 | 191.70 | 185.93 | 188.03 | 110,533 | -4.60(-2.39%) |
Feb 12, 2024 | 187.73 | 193.13 | 187.73 | 192.64 | 132,914 | +5.62(+3.00%) |
Feb 09, 2024 | 186.47 | 188.16 | 185.44 | 187.02 | 107,634 | +0.59(+0.31%) |
Feb 08, 2024 | 186.12 | 189.23 | 185.26 | 186.44 | 106,507 | +0.52(+0.28%) |
Feb 07, 2024 | 191.55 | 191.72 | 185.66 | 185.92 | 131,887 | -5.60(-2.92%) |
Feb 06, 2024 | 194.81 | 196.62 | 190.87 | 191.52 | 154,144 | -3.19(-1.64%) |
Feb 05, 2024 | 198.97 | 201.04 | 194.31 | 194.71 | 199,466 | -6.00(-2.99%) |
Feb 02, 2024 | 200.15 | 203.04 | 195.71 | 200.71 | 299,201 | -1.46(-0.72%) |
Feb 01, 2024 | 193.67 | 213.34 | 187.50 | 202.17 | 581,526 | +20.07(+11.02%) |
Jan 31, 2024 | 185.72 | 188.81 | 182.03 | 182.09 | 384,803 | -3.50(-1.88%) |
Jan 30, 2024 | 179.94 | 185.87 | 179.72 | 185.59 | 210,877 | +5.69(+3.16%) |
Jan 29, 2024 | 178.79 | 180.08 | 177.34 | 179.91 | 125,906 | +1.69(+0.95%) |
Jan 26, 2024 | 178.17 | 178.73 | 176.85 | 178.21 | 98,562 | +1.37(+0.77%) |
Jan 25, 2024 | 176.58 | 177.44 | 173.50 | 176.84 | 200,628 | +2.30(+1.32%) |
Jan 24, 2024 | 176.15 | 177.33 | 174.07 | 174.54 | 133,287 | -0.86(-0.49%) |
Jan 23, 2024 | 174.38 | 176.44 | 172.92 | 175.41 | 119,999 | +2.61(+1.51%) |
Jan 22, 2024 | 171.48 | 173.06 | 170.38 | 172.80 | 151,203 | +2.48(+1.45%) |
Jan 19, 2024 | 172.14 | 172.14 | 169.25 | 170.32 | 114,185 | -1.33(-0.77%) |
Jan 18, 2024 | 169.68 | 171.78 | 167.77 | 171.65 | 115,275 | +1.40(+0.82%) |
Jan 17, 2024 | 168.67 | 171.14 | 168.67 | 170.25 | 98,125 | +0.51(+0.30%) |
Jan 16, 2024 | 170.13 | 171.48 | 169.01 | 169.74 | 108,831 | -0.39(-0.23%) |
Jan 12, 2024 | 167.91 | 170.57 | 167.54 | 170.13 | 125,809 | +3.88(+2.34%) |
Jan 11, 2024 | 165.80 | 167.01 | 165.22 | 166.24 | 110,445 | -0.17(-0.10%) |
Jan 10, 2024 | 163.26 | 166.55 | 162.85 | 166.41 | 117,494 | +2.10(+1.28%) |
Jan 09, 2024 | 161.36 | 164.31 | 161.11 | 164.31 | 97,205 | +1.46(+0.89%) |
Jan 08, 2024 | 161.32 | 163.12 | 161.32 | 162.85 | 73,352 | +1.24(+0.77%) |
Jan 05, 2024 | 161.62 | 162.63 | 160.72 | 161.62 | 103,649 | -0.94(-0.58%) |
Jan 04, 2024 | 162.40 | 163.74 | 161.39 | 162.56 | 102,321 | +0.55(+0.34%) |
Jan 03, 2024 | 165.13 | 166.01 | 161.82 | 162.01 | 97,544 | -2.85(-1.73%) |