Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 183.12 | 183.51 | 180.88 | 183.51 | 553,484 | +1.91(+1.05%) |
May 16, 2024 | 178.25 | 182.33 | 177.56 | 181.60 | 728,709 | +3.81(+2.15%) |
May 15, 2024 | 180.79 | 180.97 | 177.57 | 177.78 | 681,726 | -2.83(-1.56%) |
May 14, 2024 | 182.23 | 183.76 | 179.16 | 180.61 | 677,421 | -1.53(-0.84%) |
May 13, 2024 | 181.51 | 183.50 | 180.45 | 182.15 | 616,972 | +1.09(+0.60%) |
May 10, 2024 | 183.92 | 184.02 | 179.98 | 181.06 | 587,133 | -1.86(-1.02%) |
May 09, 2024 | 185.06 | 185.75 | 181.75 | 182.92 | 863,479 | -2.58(-1.39%) |
May 08, 2024 | 184.26 | 186.17 | 183.29 | 185.50 | 721,039 | +1.25(+0.68%) |
May 07, 2024 | 182.67 | 185.22 | 181.76 | 184.25 | 914,442 | +1.38(+0.75%) |
May 06, 2024 | 179.66 | 183.68 | 179.66 | 182.87 | 979,753 | +3.20(+1.78%) |
May 03, 2024 | 176.51 | 180.08 | 175.01 | 179.67 | 961,052 | +5.55(+3.19%) |
May 02, 2024 | 181.44 | 181.44 | 174.12 | 174.12 | 1,354,430 | -5.78(-3.21%) |
May 01, 2024 | 180.96 | 181.40 | 178.72 | 179.90 | 535,368 | -1.25(-0.69%) |
Apr 30, 2024 | 179.81 | 181.42 | 178.91 | 181.15 | 596,192 | +0.75(+0.42%) |
Apr 29, 2024 | 179.90 | 181.77 | 178.46 | 180.40 | 597,128 | +2.00(+1.12%) |
Apr 26, 2024 | 181.40 | 181.56 | 178.40 | 178.40 | 515,015 | -3.29(-1.81%) |
Apr 25, 2024 | 179.83 | 182.40 | 178.60 | 181.69 | 712,949 | +2.30(+1.28%) |
Apr 24, 2024 | 177.60 | 180.30 | 177.10 | 179.39 | 579,242 | +0.57(+0.32%) |
Apr 23, 2024 | 180.32 | 180.74 | 177.82 | 178.82 | 641,153 | -1.17(-0.65%) |
Apr 22, 2024 | 180.82 | 182.31 | 179.09 | 179.99 | 585,593 | -0.86(-0.48%) |
Apr 19, 2024 | 178.27 | 181.03 | 178.12 | 180.85 | 882,406 | +3.34(+1.88%) |
Apr 18, 2024 | 176.71 | 178.05 | 175.40 | 177.51 | 692,427 | +0.55(+0.31%) |
Apr 17, 2024 | 176.73 | 177.82 | 175.00 | 176.96 | 585,174 | +0.25(+0.14%) |
Apr 16, 2024 | 177.63 | 179.55 | 176.47 | 176.71 | 661,815 | -0.66(-0.37%) |
Apr 15, 2024 | 180.04 | 180.52 | 177.27 | 177.37 | 752,329 | -1.14(-0.64%) |
Apr 12, 2024 | 177.06 | 179.59 | 176.59 | 178.51 | 1,083,626 | +1.01(+0.57%) |
Apr 11, 2024 | 180.15 | 180.67 | 175.63 | 177.50 | 900,338 | -2.50(-1.39%) |
Apr 10, 2024 | 179.46 | 181.30 | 179.08 | 180.00 | 777,526 | +0.87(+0.49%) |
Apr 09, 2024 | 182.12 | 182.47 | 177.10 | 179.13 | 896,926 | -3.24(-1.78%) |
Apr 08, 2024 | 180.99 | 183.53 | 180.86 | 182.37 | 711,363 | +1.44(+0.80%) |
Apr 05, 2024 | 182.07 | 183.07 | 179.59 | 180.93 | 713,540 | -0.64(-0.35%) |
Apr 04, 2024 | 180.20 | 184.43 | 179.60 | 181.57 | 946,054 | +2.74(+1.53%) |
Apr 03, 2024 | 182.51 | 183.30 | 178.83 | 178.83 | 739,666 | -3.82(-2.09%) |
Apr 02, 2024 | 181.07 | 183.11 | 181.07 | 182.65 | 583,209 | +0.78(+0.43%) |
Apr 01, 2024 | 183.05 | 183.99 | 180.88 | 181.87 | 516,909 | -1.86(-1.01%) |
Mar 28, 2024 | 180.14 | 183.73 | 179.94 | 183.73 | 1,015,779 | +3.56(+1.98%) |
Mar 27, 2024 | 178.50 | 180.17 | 178.45 | 180.17 | 629,349 | +2.06(+1.16%) |
Mar 26, 2024 | 179.50 | 180.40 | 177.77 | 178.11 | 895,626 | -1.49(-0.83%) |
Mar 25, 2024 | 181.48 | 182.00 | 179.31 | 179.60 | 692,196 | -1.32(-0.73%) |
Mar 22, 2024 | 183.61 | 183.61 | 180.45 | 180.92 | 741,827 | -3.28(-1.78%) |
Mar 21, 2024 | 181.32 | 184.25 | 181.32 | 184.20 | 866,529 | +1.00(+0.55%) |
Mar 20, 2024 | 183.52 | 183.53 | 181.23 | 183.20 | 730,412 | -0.33(-0.18%) |
Mar 19, 2024 | 183.12 | 184.57 | 182.67 | 183.53 | 817,963 | -0.17(-0.09%) |
Mar 18, 2024 | 184.00 | 185.59 | 183.04 | 183.70 | 626,562 | +0.18(+0.10%) |
Mar 15, 2024 | 179.01 | 183.91 | 178.75 | 183.52 | 1,391,791 | +2.39(+1.32%) |
Mar 14, 2024 | 183.66 | 183.73 | 180.41 | 181.13 | 862,405 | -2.37(-1.29%) |
Mar 13, 2024 | 182.94 | 185.62 | 182.05 | 183.50 | 925,459 | +1.80(+0.99%) |
Mar 12, 2024 | 184.65 | 184.74 | 181.51 | 181.70 | 980,396 | -2.13(-1.16%) |
Mar 11, 2024 | 185.82 | 187.47 | 183.34 | 183.83 | 789,658 | -2.86(-1.53%) |
Mar 08, 2024 | 183.63 | 186.97 | 182.26 | 186.69 | 859,903 | +2.88(+1.57%) |
Mar 07, 2024 | 188.51 | 189.50 | 182.37 | 183.81 | 1,512,472 | -3.81(-2.03%) |
Mar 06, 2024 | 189.83 | 190.83 | 186.87 | 187.62 | 727,162 | -2.63(-1.38%) |
Mar 05, 2024 | 189.14 | 190.50 | 185.23 | 190.25 | 914,064 | +0.89(+0.47%) |
Mar 04, 2024 | 187.35 | 191.34 | 186.27 | 189.36 | 1,521,356 | +2.34(+1.25%) |
Mar 01, 2024 | 192.33 | 192.70 | 186.90 | 187.02 | 1,026,305 | -4.98(-2.59%) |
Feb 29, 2024 | 194.40 | 194.63 | 190.46 | 192.00 | 1,182,953 | -3.78(-1.93%) |
Feb 28, 2024 | 195.51 | 195.96 | 193.94 | 195.78 | 529,075 | +0.92(+0.47%) |
Feb 27, 2024 | 197.50 | 197.66 | 193.23 | 194.86 | 722,990 | -1.71(-0.87%) |
Feb 26, 2024 | 197.98 | 199.00 | 196.43 | 196.57 | 639,016 | -0.58(-0.29%) |
Feb 23, 2024 | 196.80 | 197.88 | 196.34 | 197.15 | 1,121,809 | +1.63(+0.83%) |
Feb 22, 2024 | 195.66 | 196.83 | 191.51 | 195.52 | 1,681,951 | +5.61(+2.95%) |
Feb 21, 2024 | 192.61 | 195.68 | 189.40 | 189.91 | 1,039,568 | -1.81(-0.94%) |
Feb 20, 2024 | 186.96 | 192.16 | 186.74 | 191.72 | 1,393,474 | +5.03(+2.69%) |
Feb 16, 2024 | 186.70 | 187.98 | 186.22 | 186.69 | 434,766 | +0.63(+0.34%) |
Feb 15, 2024 | 185.44 | 186.06 | 184.28 | 186.06 | 491,387 | +1.30(+0.70%) |
Feb 14, 2024 | 186.74 | 187.04 | 183.68 | 184.76 | 591,583 | -0.44(-0.24%) |
Feb 13, 2024 | 185.65 | 187.00 | 183.52 | 185.20 | 578,063 | +0.76(+0.41%) |
Feb 12, 2024 | 184.19 | 184.63 | 182.17 | 184.44 | 522,096 | +0.94(+0.51%) |
Feb 09, 2024 | 183.88 | 185.92 | 182.72 | 183.50 | 577,063 | -0.66(-0.36%) |
Feb 08, 2024 | 186.18 | 186.27 | 183.58 | 184.16 | 554,252 | -0.30(-0.16%) |
Feb 07, 2024 | 182.35 | 185.84 | 182.09 | 184.46 | 743,066 | +4.05(+2.24%) |
Feb 06, 2024 | 182.98 | 182.98 | 178.88 | 180.41 | 510,008 | -1.34(-0.74%) |
Feb 05, 2024 | 180.32 | 182.83 | 180.08 | 181.75 | 801,950 | -1.03(-0.56%) |
Feb 02, 2024 | 180.97 | 187.01 | 180.80 | 182.78 | 1,178,059 | -1.95(-1.06%) |
Feb 01, 2024 | 183.85 | 185.17 | 181.06 | 184.73 | 1,216,489 | +0.88(+0.48%) |
Jan 31, 2024 | 183.78 | 185.98 | 183.46 | 183.85 | 968,202 | +0.59(+0.32%) |
Jan 30, 2024 | 184.41 | 185.33 | 181.67 | 183.26 | 777,294 | -0.24(-0.13%) |
Jan 29, 2024 | 185.51 | 186.23 | 182.57 | 183.50 | 953,526 | -2.93(-1.57%) |
Jan 26, 2024 | 188.11 | 188.88 | 186.37 | 186.43 | 549,232 | -2.26(-1.20%) |
Jan 25, 2024 | 188.90 | 189.72 | 187.22 | 188.69 | 672,456 | -0.11(-0.06%) |
Jan 24, 2024 | 189.41 | 190.16 | 188.51 | 188.80 | 620,565 | -0.07(-0.04%) |
Jan 23, 2024 | 186.15 | 188.95 | 184.40 | 188.87 | 928,220 | +3.01(+1.62%) |
Jan 22, 2024 | 186.00 | 187.17 | 184.74 | 185.86 | 596,388 | +0.48(+0.26%) |
Jan 19, 2024 | 186.67 | 187.55 | 185.38 | 185.38 | 495,565 | -1.55(-0.83%) |
Jan 18, 2024 | 187.40 | 187.60 | 184.68 | 186.93 | 762,650 | -0.20(-0.11%) |
Jan 17, 2024 | 184.00 | 188.35 | 183.54 | 187.13 | 1,098,655 | +3.45(+1.88%) |
Jan 16, 2024 | 181.06 | 184.48 | 181.00 | 183.68 | 1,098,328 | +3.00(+1.66%) |
Jan 12, 2024 | 177.94 | 180.87 | 177.15 | 180.68 | 638,986 | +2.88(+1.62%) |
Jan 11, 2024 | 175.83 | 178.25 | 175.83 | 177.80 | 728,934 | +2.19(+1.25%) |
Jan 10, 2024 | 174.98 | 176.18 | 174.04 | 175.61 | 543,203 | +0.11(+0.06%) |
Jan 09, 2024 | 176.37 | 176.60 | 174.88 | 175.50 | 725,527 | -0.90(-0.51%) |
Jan 08, 2024 | 174.12 | 176.40 | 172.69 | 176.40 | 694,759 | +3.27(+1.89%) |
Jan 05, 2024 | 174.36 | 175.73 | 172.31 | 173.13 | 818,675 | -0.42(-0.24%) |
Jan 04, 2024 | 175.11 | 176.06 | 173.28 | 173.55 | 841,623 | -1.33(-0.76%) |
Jan 03, 2024 | 178.49 | 179.04 | 173.01 | 174.88 | 756,759 | -3.32(-1.86%) |