Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 26, 2024 | 205.00 | 0 | +3.99(+1.98%) | |||
Jan 25, 2024 | 202.50 | 205.96 | 198.10 | 201.01 | 1,165 | -1.99(-0.98%) |
Jan 24, 2024 | 200.15 | 206.40 | 200.15 | 203.00 | 2,245 | +5.00(+2.53%) |
Jan 23, 2024 | 198.00 | 200.00 | 196.50 | 198.00 | 155 | -0.24(-0.12%) |
Jan 22, 2024 | 199.42 | 201.22 | 196.51 | 198.24 | 1,985 | -1.34(-0.67%) |
Jan 19, 2024 | 197.25 | 200.00 | 194.28 | 199.59 | 5,601 | +7.16(+3.72%) |
Jan 18, 2024 | 187.39 | 193.02 | 187.39 | 192.43 | 846 | +27.68(+16.80%) |
Jan 17, 2024 | 169.50 | 169.50 | 164.75 | 164.75 | 5,165 | -2.00(-1.20%) |
Jan 16, 2024 | 163.00 | 167.43 | 163.00 | 166.75 | 378 | +8.12(+5.12%) |
Jan 12, 2024 | 162.10 | 166.00 | 158.56 | 158.63 | 771 | +0.21(+0.13%) |
Jan 11, 2024 | 159.97 | 165.11 | 158.43 | 158.43 | 623 | -4.42(-2.71%) |
Jan 10, 2024 | 166.75 | 166.75 | 159.00 | 162.84 | 845 | -5.32(-3.16%) |
Jan 09, 2024 | 169.00 | 172.00 | 165.25 | 168.16 | 829 | -3.13(-1.83%) |
Jan 08, 2024 | 165.50 | 171.76 | 165.50 | 171.29 | 481 | +4.24(+2.54%) |
Jan 05, 2024 | 170.75 | 173.05 | 165.30 | 167.05 | 378 | -3.69(-2.16%) |
Jan 04, 2024 | 172.75 | 172.75 | 167.18 | 170.74 | 87 | +1.49(+0.88%) |
Jan 03, 2024 | 172.50 | 175.96 | 169.00 | 169.25 | 875 | -5.03(-2.89%) |
Jan 02, 2024 | 175.00 | 177.49 | 171.07 | 174.28 | 669 | -4.72(-2.64%) |
Dec 29, 2023 | 174.00 | 179.00 | 174.00 | 179.00 | 534 | +4.04(+2.31%) |
Dec 28, 2023 | 182.00 | 182.00 | 173.45 | 174.96 | 362 | -4.29(-2.39%) |
Dec 27, 2023 | 183.25 | 183.25 | 176.00 | 179.25 | 10,135 | -0.75(-0.42%) |
Dec 26, 2023 | 174.70 | 180.00 | 174.70 | 180.00 | 437 | +2.22(+1.25%) |
Dec 22, 2023 | 179.30 | 180.00 | 177.15 | 177.78 | 396 | -1.22(-0.68%) |
Dec 21, 2023 | 179.30 | 179.50 | 177.00 | 179.00 | 218 | -0.39(-0.22%) |
Dec 20, 2023 | 179.00 | 182.25 | 179.00 | 179.39 | 1,757 | +2.38(+1.35%) |
Dec 19, 2023 | 171.77 | 177.00 | 171.77 | 177.00 | 2,667 | +7.75(+4.58%) |
Dec 18, 2023 | 168.10 | 170.00 | 168.10 | 169.25 | 715 | -0.75(-0.44%) |
Dec 15, 2023 | 169.80 | 171.38 | 169.80 | 170.00 | 100 | +1.45(+0.86%) |
Dec 14, 2023 | 166.00 | 172.25 | 165.61 | 168.55 | 969 | +3.50(+2.12%) |
Dec 13, 2023 | 161.50 | 165.05 | 160.20 | 165.05 | 792 | +0.30(+0.18%) |
Dec 12, 2023 | 165.00 | 165.00 | 164.62 | 164.75 | 250 | -1.26(-0.76%) |
Dec 11, 2023 | 163.30 | 166.01 | 163.20 | 166.01 | 341 | +1.41(+0.86%) |
Dec 08, 2023 | 164.10 | 165.00 | 164.10 | 164.60 | 155 | +2.36(+1.45%) |
Dec 07, 2023 | 162.00 | 162.29 | 161.19 | 162.24 | 617 | -1.38(-0.84%) |
Dec 06, 2023 | 159.55 | 164.05 | 159.55 | 163.62 | 1,024 | +6.73(+4.29%) |
Dec 05, 2023 | 155.00 | 157.84 | 153.75 | 156.89 | 1,133 | +0.40(+0.26%) |
Dec 04, 2023 | 155.50 | 160.20 | 152.77 | 156.49 | 589 | +0.49(+0.31%) |
Dec 01, 2023 | 150.65 | 159.50 | 150.65 | 156.00 | 454 | -1.90(-1.20%) |
Nov 30, 2023 | 160.86 | 160.86 | 155.70 | 157.90 | 22 | -1.80(-1.13%) |
Nov 29, 2023 | 153.09 | 159.70 | 152.59 | 159.70 | 404 | +4.71(+3.04%) |
Nov 28, 2023 | 162.45 | 162.45 | 154.99 | 154.99 | 245 | +3.24(+2.14%) |
Nov 27, 2023 | 151.45 | 156.51 | 151.45 | 151.75 | 159 | -1.74(-1.13%) |
Nov 24, 2023 | 155.32 | 155.32 | 153.49 | 153.49 | 111 | -11.82(-7.15%) |
Nov 22, 2023 | 160.79 | 165.31 | 155.35 | 165.31 | 562 | +7.44(+4.71%) |
Nov 21, 2023 | 154.75 | 164.00 | 154.75 | 157.88 | 435 | +0.66(+0.42%) |
Nov 20, 2023 | 157.22 | 166.57 | 157.22 | 157.22 | 1,056 | +2.21(+1.43%) |
Nov 17, 2023 | 157.40 | 163.00 | 151.50 | 155.01 | 504 | +1.50(+0.98%) |
Nov 16, 2023 | 158.23 | 158.23 | 149.00 | 153.51 | 958 | -4.38(-2.77%) |
Nov 15, 2023 | 158.00 | 158.00 | 154.39 | 157.89 | 1,014 | -0.26(-0.16%) |
Nov 14, 2023 | 155.00 | 159.25 | 154.61 | 158.15 | 1,741 | +9.84(+6.64%) |
Nov 13, 2023 | 150.00 | 151.03 | 148.30 | 148.30 | 10,369 | -0.26(-0.18%) |
Nov 10, 2023 | 149.00 | 150.05 | 148.00 | 148.57 | 914 | -3.33(-2.19%) |
Nov 09, 2023 | 151.75 | 152.66 | 149.00 | 151.90 | 2,621 | -16.99(-10.06%) |
Nov 08, 2023 | 168.97 | 168.97 | 166.02 | 168.89 | 46 | +2.84(+1.71%) |
Nov 07, 2023 | 164.08 | 166.04 | 164.08 | 166.04 | 168 | -4.00(-2.35%) |
Nov 06, 2023 | 170.04 | 170.04 | 170.04 | 170.04 | 25 | -0.70(-0.41%) |
Nov 03, 2023 | 174.59 | 174.59 | 170.75 | 170.75 | 373 | +4.53(+2.73%) |
Nov 02, 2023 | 162.58 | 166.21 | 160.95 | 166.21 | 506 | +9.11(+5.80%) |
Nov 01, 2023 | 156.00 | 160.90 | 155.00 | 157.10 | 579 | +1.50(+0.96%) |
Oct 31, 2023 | 155.85 | 157.00 | 154.64 | 155.60 | 45 | -0.31(-0.20%) |
Oct 30, 2023 | 153.23 | 158.00 | 153.23 | 155.91 | 1,144 | +0.90(+0.58%) |
Oct 27, 2023 | 155.00 | 155.75 | 152.48 | 155.01 | 574 | +3.26(+2.15%) |
Oct 26, 2023 | 156.35 | 156.35 | 150.47 | 151.75 | 433 | -4.25(-2.72%) |
Oct 25, 2023 | 154.56 | 156.31 | 154.56 | 156.00 | 356 | -0.94(-0.60%) |
Oct 24, 2023 | 158.75 | 159.00 | 155.98 | 156.94 | 438 | -1.56(-0.99%) |
Oct 23, 2023 | 152.50 | 158.50 | 152.50 | 158.50 | 213 | +7.94(+5.27%) |
Oct 20, 2023 | 154.75 | 154.75 | 150.56 | 150.56 | 257 | -4.24(-2.74%) |
Oct 19, 2023 | 159.75 | 159.75 | 154.01 | 154.80 | 778 | -1.25(-0.80%) |
Oct 18, 2023 | 157.25 | 164.00 | 155.75 | 156.05 | 627 | -8.95(-5.42%) |
Oct 17, 2023 | 155.50 | 165.00 | 155.50 | 165.00 | 80 | -0.06(-0.04%) |
Oct 16, 2023 | 164.31 | 165.06 | 160.75 | 165.06 | 73 | +4.77(+2.97%) |
Oct 13, 2023 | 161.12 | 161.12 | 158.20 | 160.30 | 100 | -5.34(-3.22%) |
Oct 12, 2023 | 166.35 | 166.42 | 164.85 | 165.63 | 30 | -2.37(-1.41%) |
Oct 11, 2023 | 168.50 | 170.74 | 168.00 | 168.00 | 507 | +1.06(+0.63%) |
Oct 10, 2023 | 161.50 | 168.49 | 161.50 | 166.94 | 138 | +11.14(+7.15%) |
Oct 09, 2023 | 160.00 | 160.00 | 155.25 | 155.80 | 260 | -5.20(-3.23%) |
Oct 06, 2023 | 161.80 | 164.14 | 161.00 | 161.00 | 508 | +0.30(+0.19%) |
Oct 05, 2023 | 159.25 | 160.70 | 159.25 | 160.70 | 257 | +3.45(+2.19%) |
Oct 04, 2023 | 159.75 | 160.00 | 157.25 | 157.25 | 69 | -4.18(-2.59%) |
Oct 03, 2023 | 159.60 | 161.88 | 159.60 | 161.43 | 148 | +0.43(+0.26%) |
Oct 02, 2023 | 162.25 | 163.00 | 160.00 | 161.00 | 405 | +0.22(+0.14%) |
Sep 29, 2023 | 165.03 | 165.03 | 160.78 | 160.78 | 100 | -8.02(-4.75%) |
Sep 28, 2023 | 162.25 | 168.80 | 161.50 | 168.80 | 495 | +4.16(+2.53%) |
Sep 27, 2023 | 164.15 | 169.00 | 162.28 | 164.64 | 43 | -3.11(-1.85%) |
Sep 26, 2023 | 167.00 | 168.75 | 165.35 | 167.75 | 198 | +3.25(+1.98%) |
Sep 25, 2023 | 168.05 | 165.36 | 164.50 | 164.50 | 826 | -10.36(-5.92%) |
Sep 22, 2023 | 172.00 | 174.86 | 170.00 | 174.86 | 3,334 | +0.09(+0.05%) |
Sep 21, 2023 | 179.48 | 179.48 | 172.00 | 174.78 | 360 | -7.22(-3.97%) |
Sep 20, 2023 | 182.00 | 182.00 | 178.25 | 182.00 | 206 | +1.54(+0.86%) |
Sep 19, 2023 | 178.96 | 180.46 | 178.91 | 180.46 | 559 | -1.02(-0.56%) |
Sep 18, 2023 | 185.40 | 185.40 | 177.29 | 181.48 | 5,137 | -3.93(-2.12%) |
Sep 15, 2023 | 182.50 | 187.48 | 182.38 | 185.41 | 425 | +3.19(+1.75%) |
Sep 14, 2023 | 175.67 | 183.00 | 175.67 | 182.22 | 778 | +5.79(+3.28%) |
Sep 13, 2023 | 178.68 | 178.68 | 175.00 | 176.43 | 429 | -2.78(-1.55%) |
Sep 12, 2023 | 177.18 | 179.21 | 175.07 | 179.21 | 6,613 | +1.00(+0.56%) |
Sep 11, 2023 | 174.01 | 179.07 | 174.01 | 178.21 | 754 | -1.29(-0.72%) |
Sep 08, 2023 | 176.80 | 179.50 | 175.15 | 179.50 | 217 | +3.43(+1.95%) |
Sep 07, 2023 | 171.20 | 176.07 | 171.20 | 176.07 | 195 | +2.82(+1.63%) |
Sep 06, 2023 | 169.92 | 174.00 | 169.92 | 173.25 | 1,824 | -5.04(-2.83%) |
Sep 05, 2023 | 181.35 | 181.35 | 175.70 | 178.29 | 100 | -3.50(-1.93%) |
Sep 01, 2023 | 177.55 | 186.04 | 177.55 | 181.79 | 507 | -2.21(-1.20%) |
Aug 31, 2023 | 183.00 | 184.65 | 178.64 | 184.00 | 322 | +3.25(+1.80%) |
Aug 30, 2023 | 181.00 | 181.00 | 177.58 | 180.75 | 174 | +0.56(+0.31%) |
Aug 29, 2023 | 181.11 | 182.43 | 177.38 | 180.19 | 727 | -0.68(-0.38%) |
Aug 28, 2023 | 178.00 | 182.23 | 178.00 | 180.87 | 337 | +2.87(+1.61%) |
Aug 25, 2023 | 180.00 | 183.66 | 175.14 | 178.00 | 1,289 | +4.10(+2.36%) |
Aug 24, 2023 | 175.00 | 179.00 | 173.90 | 173.90 | 739 | -3.06(-1.73%) |
Aug 23, 2023 | 171.90 | 179.80 | 171.90 | 176.96 | 1,045 | +3.54(+2.04%) |
Aug 22, 2023 | 173.00 | 177.14 | 173.00 | 173.42 | 561 | +0.97(+0.56%) |
Aug 21, 2023 | 166.95 | 172.45 | 166.95 | 172.45 | 149 | +4.62(+2.75%) |
Aug 18, 2023 | 172.20 | 172.20 | 164.00 | 167.83 | 1,165 | -4.42(-2.57%) |
Aug 17, 2023 | 174.92 | 175.68 | 167.75 | 172.25 | 300 | -4.56(-2.58%) |
Aug 16, 2023 | 175.00 | 176.81 | 173.09 | 176.81 | 516 | -1.87(-1.04%) |
Aug 15, 2023 | 180.00 | 180.25 | 177.70 | 178.68 | 189 | -2.86(-1.58%) |
Aug 14, 2023 | 178.33 | 181.54 | 177.50 | 181.54 | 893 | -1.58(-0.86%) |
Aug 11, 2023 | 183.11 | 183.12 | 181.95 | 183.12 | 408 | -3.28(-1.76%) |
Aug 10, 2023 | 184.96 | 189.00 | 184.96 | 186.40 | 323 | +0.52(+0.28%) |
Aug 09, 2023 | 183.50 | 187.59 | 180.00 | 185.88 | 1,905 | -5.07(-2.66%) |
Aug 08, 2023 | 187.35 | 191.95 | 187.35 | 190.95 | 83 | -2.57(-1.33%) |
Aug 07, 2023 | 191.11 | 195.00 | 191.11 | 193.52 | 964 | +1.52(+0.79%) |
Aug 04, 2023 | 194.18 | 194.18 | 192.00 | 192.00 | 154 | +5.20(+2.78%) |
Aug 03, 2023 | 189.45 | 189.45 | 183.57 | 186.80 | 589 | -1.10(-0.59%) |
Aug 02, 2023 | 190.50 | 193.00 | 186.50 | 187.90 | 592 | -7.10(-3.64%) |
Aug 01, 2023 | 196.18 | 196.18 | 193.36 | 195.00 | 143 | -4.35(-2.18%) |
Jul 31, 2023 | 199.00 | 200.02 | 198.56 | 199.35 | 431 | +2.32(+1.18%) |
Jul 28, 2023 | 192.13 | 198.00 | 192.13 | 197.03 | 153 | +4.70(+2.44%) |
Jul 27, 2023 | 190.00 | 197.38 | 190.00 | 192.33 | 167 | +0.33(+0.17%) |
Jul 26, 2023 | 185.25 | 194.00 | 185.25 | 192.00 | 1,789 | -0.30(-0.16%) |
Jul 25, 2023 | 191.55 | 197.00 | 191.00 | 192.30 | 1,898 | -4.98(-2.52%) |
Jul 24, 2023 | 188.50 | 197.38 | 188.50 | 197.28 | 373 | -0.09(-0.05%) |
Jul 21, 2023 | 192.11 | 197.38 | 192.11 | 197.38 | 133 | +0.68(+0.34%) |
Jul 20, 2023 | 200.00 | 200.61 | 196.60 | 196.70 | 380 | -7.18(-3.52%) |
Jul 19, 2023 | 205.74 | 205.74 | 203.25 | 203.88 | 1,890 | +0.53(+0.26%) |
Jul 18, 2023 | 207.17 | 207.17 | 200.08 | 203.35 | 786 | +0.35(+0.17%) |
Jul 17, 2023 | 200.00 | 206.26 | 200.00 | 203.00 | 273 | -2.38(-1.16%) |
Jul 14, 2023 | 208.68 | 210.00 | 205.28 | 205.38 | 578 | -3.30(-1.58%) |
Jul 13, 2023 | 207.75 | 210.00 | 207.75 | 208.68 | 757 | +4.68(+2.29%) |
Jul 12, 2023 | 202.00 | 204.00 | 202.00 | 204.00 | 2,022 | +4.25(+2.13%) |
Jul 11, 2023 | 195.85 | 200.00 | 195.85 | 199.75 | 3,609 | +7.20(+3.74%) |
Jul 10, 2023 | 189.60 | 195.45 | 189.60 | 192.55 | 1,393 | +2.69(+1.41%) |
Jul 07, 2023 | 186.50 | 189.87 | 186.50 | 189.87 | 220 | +4.37(+2.35%) |
Jul 06, 2023 | 189.81 | 189.81 | 182.76 | 185.50 | 716 | -8.77(-4.51%) |
Jul 05, 2023 | 194.10 | 196.47 | 194.10 | 194.27 | 311 | +0.27(+0.14%) |
Jul 03, 2023 | 200.07 | 200.07 | 194.00 | 194.00 | 100 | -0.66(-0.34%) |
Jun 30, 2023 | 194.65 | 200.00 | 194.65 | 194.66 | 768 | -0.33(-0.17%) |
Jun 29, 2023 | 193.67 | 196.74 | 191.90 | 194.99 | 1,086 | -5.00(-2.50%) |
Jun 28, 2023 | 199.60 | 200.43 | 197.58 | 199.99 | 344 | +2.36(+1.19%) |
Jun 27, 2023 | 196.00 | 197.97 | 194.00 | 197.63 | 2,613 | +5.40(+2.81%) |
Jun 26, 2023 | 193.88 | 196.46 | 192.15 | 192.23 | 269 | -0.92(-0.48%) |
Jun 23, 2023 | 197.03 | 197.50 | 192.95 | 193.15 | 299 | -6.62(-3.32%) |
Jun 22, 2023 | 203.00 | 204.12 | 198.62 | 199.78 | 284 | -5.04(-2.46%) |
Jun 21, 2023 | 197.00 | 205.93 | 197.00 | 204.81 | 526 | -0.56(-0.27%) |
Jun 20, 2023 | 204.50 | 207.03 | 203.00 | 205.37 | 4,262 | +2.17(+1.07%) |
Jun 16, 2023 | 199.76 | 205.45 | 199.76 | 203.20 | 3,355 | +4.69(+2.37%) |
Jun 15, 2023 | 193.60 | 198.51 | 193.60 | 198.51 | 131 | +2.69(+1.37%) |
Jun 14, 2023 | 200.00 | 201.55 | 194.23 | 195.82 | 1,117 | -1.87(-0.94%) |
Jun 13, 2023 | 197.15 | 199.00 | 196.00 | 197.69 | 818 | +5.99(+3.12%) |
Jun 12, 2023 | 189.60 | 193.32 | 189.60 | 191.70 | 219 | +0.62(+0.32%) |
Jun 09, 2023 | 190.00 | 194.00 | 185.05 | 191.08 | 773 | -0.41(-0.21%) |
Jun 08, 2023 | 193.56 | 193.56 | 191.49 | 191.49 | 363 | -0.51(-0.27%) |
Jun 07, 2023 | 194.00 | 194.24 | 192.00 | 192.00 | 1,231 | -3.00(-1.54%) |
Jun 06, 2023 | 195.00 | 195.50 | 192.51 | 195.00 | 655 | -1.00(-0.51%) |
Jun 05, 2023 | 198.50 | 198.50 | 195.50 | 196.00 | 130 | -3.68(-1.84%) |
Jun 02, 2023 | 198.25 | 200.00 | 198.25 | 199.68 | 331 | +1.46(+0.73%) |
Jun 01, 2023 | 195.30 | 198.22 | 195.30 | 198.22 | 33 | +2.92(+1.50%) |
May 31, 2023 | 191.88 | 200.00 | 191.88 | 195.30 | 249 | +0.05(+0.03%) |
May 30, 2023 | 201.00 | 201.00 | 194.83 | 195.25 | 1,182 | -3.04(-1.54%) |
May 26, 2023 | 198.00 | 198.29 | 194.75 | 198.29 | 870 | +3.24(+1.66%) |
May 25, 2023 | 199.20 | 199.20 | 192.50 | 195.06 | 591 | +0.61(+0.31%) |
May 24, 2023 | 192.20 | 198.00 | 192.00 | 194.44 | 1,021 | -9.34(-4.59%) |
May 23, 2023 | 202.43 | 205.50 | 201.73 | 203.79 | 1,165 | -4.21(-2.02%) |
May 22, 2023 | 208.00 | 208.00 | 205.00 | 208.00 | 365 | +4.25(+2.09%) |
May 19, 2023 | 201.80 | 205.00 | 201.80 | 203.75 | 1,596 | +3.25(+1.62%) |
May 18, 2023 | 207.14 | 207.14 | 199.95 | 200.50 | 1,010 | -1.66(-0.82%) |
May 17, 2023 | 201.50 | 203.00 | 200.00 | 202.16 | 2,458 | +1.66(+0.83%) |
May 16, 2023 | 202.50 | 202.50 | 200.01 | 200.50 | 302 | -1.42(-0.70%) |
May 15, 2023 | 205.70 | 205.70 | 199.70 | 201.92 | 1,372 | +2.47(+1.24%) |
May 12, 2023 | 198.60 | 201.30 | 198.60 | 199.45 | 1,818 | +0.86(+0.44%) |
May 11, 2023 | 196.50 | 200.42 | 196.00 | 198.59 | 2,088 | -0.70(-0.35%) |
May 10, 2023 | 202.00 | 202.00 | 197.08 | 199.29 | 45 | -1.21(-0.60%) |
May 09, 2023 | 198.16 | 202.31 | 194.00 | 200.50 | 255 | +2.25(+1.13%) |
May 08, 2023 | 193.00 | 199.10 | 193.00 | 198.25 | 590 | +1.99(+1.01%) |
May 05, 2023 | 194.28 | 196.55 | 193.50 | 196.26 | 1,191 | +3.92(+2.04%) |
May 04, 2023 | 191.45 | 196.00 | 191.45 | 192.34 | 1,135 | -3.66(-1.87%) |
May 03, 2023 | 196.00 | 197.61 | 191.25 | 196.00 | 1,414 | +0.54(+0.28%) |
May 02, 2023 | 202.00 | 202.00 | 195.46 | 195.46 | 1,022 | -3.54(-1.78%) |