Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 187.27 | 188.97 | 182.42 | 184.14 | 585,580 | -3.13(-1.67%) |
May 17, 2024 | 185.38 | 187.66 | 182.80 | 187.27 | 723,372 | +1.89(+1.02%) |
May 16, 2024 | 180.56 | 185.96 | 180.04 | 185.38 | 1,079,789 | +4.82(+2.67%) |
May 15, 2024 | 174.25 | 181.30 | 172.79 | 180.56 | 987,663 | +8.29(+4.81%) |
May 14, 2024 | 161.81 | 174.31 | 160.19 | 172.27 | 2,319,853 | +11.25(+6.99%) |
May 13, 2024 | 166.00 | 170.49 | 160.23 | 161.02 | 1,749,792 | -4.88(-2.94%) |
May 10, 2024 | 181.87 | 193.30 | 162.72 | 165.90 | 3,176,415 | -11.63(-6.55%) |
May 09, 2024 | 177.00 | 179.04 | 175.78 | 177.53 | 1,832,883 | +1.96(+1.12%) |
May 08, 2024 | 179.00 | 182.99 | 175.17 | 175.57 | 1,071,807 | -8.71(-4.73%) |
May 07, 2024 | 181.10 | 185.02 | 178.00 | 184.28 | 1,061,874 | +7.88(+4.47%) |
May 06, 2024 | 175.51 | 177.86 | 174.37 | 176.40 | 550,235 | +1.97(+1.13%) |
May 03, 2024 | 176.84 | 180.25 | 174.11 | 174.43 | 614,615 | +1.01(+0.58%) |
May 02, 2024 | 173.02 | 173.60 | 168.28 | 173.42 | 630,543 | +3.15(+1.85%) |
May 01, 2024 | 171.59 | 174.85 | 169.28 | 170.27 | 582,309 | -1.67(-0.97%) |
Apr 30, 2024 | 168.65 | 174.02 | 168.24 | 171.94 | 758,586 | +1.68(+0.99%) |
Apr 29, 2024 | 167.60 | 170.27 | 165.84 | 170.26 | 602,109 | +4.07(+2.45%) |
Apr 26, 2024 | 163.32 | 168.43 | 162.99 | 166.19 | 636,152 | +2.02(+1.23%) |
Apr 25, 2024 | 166.64 | 167.25 | 160.38 | 164.17 | 864,266 | -3.08(-1.84%) |
Apr 24, 2024 | 168.18 | 169.34 | 165.85 | 167.25 | 664,165 | -0.02(-0.01%) |
Apr 23, 2024 | 164.61 | 168.82 | 164.61 | 167.27 | 549,714 | +2.85(+1.73%) |
Apr 22, 2024 | 165.73 | 166.75 | 164.06 | 164.42 | 677,655 | -1.83(-1.10%) |
Apr 19, 2024 | 165.29 | 167.10 | 162.11 | 166.25 | 844,656 | +1.52(+0.92%) |
Apr 18, 2024 | 166.44 | 169.24 | 163.85 | 164.73 | 589,071 | -1.53(-0.92%) |
Apr 17, 2024 | 172.71 | 173.74 | 165.10 | 166.26 | 688,849 | -6.45(-3.73%) |
Apr 16, 2024 | 172.87 | 174.82 | 168.05 | 172.71 | 656,034 | -1.23(-0.71%) |
Apr 15, 2024 | 176.42 | 178.42 | 173.81 | 173.94 | 818,331 | -1.28(-0.73%) |
Apr 12, 2024 | 177.63 | 178.49 | 174.12 | 175.22 | 680,529 | -4.43(-2.47%) |
Apr 11, 2024 | 179.10 | 180.01 | 174.29 | 179.65 | 696,779 | +2.24(+1.26%) |
Apr 10, 2024 | 174.08 | 177.64 | 172.26 | 177.41 | 695,263 | -0.60(-0.34%) |
Apr 09, 2024 | 171.20 | 179.48 | 170.28 | 178.01 | 939,721 | +7.97(+4.69%) |
Apr 08, 2024 | 166.30 | 170.18 | 165.04 | 170.04 | 1,093,981 | +5.04(+3.05%) |
Apr 05, 2024 | 163.05 | 165.97 | 161.68 | 165.00 | 573,063 | +1.75(+1.07%) |
Apr 04, 2024 | 165.73 | 167.27 | 162.86 | 163.25 | 451,166 | -1.61(-0.98%) |
Apr 03, 2024 | 163.25 | 166.00 | 163.25 | 164.86 | 432,359 | +0.81(+0.49%) |
Apr 02, 2024 | 166.51 | 166.98 | 163.05 | 164.05 | 735,505 | -4.05(-2.41%) |
Apr 01, 2024 | 171.27 | 171.78 | 165.82 | 168.10 | 757,222 | -3.30(-1.93%) |
Mar 28, 2024 | 170.00 | 171.53 | 171.48 | 171.40 | 786,601 | +2.22(+1.31%) |
Mar 27, 2024 | 167.10 | 169.25 | 162.47 | 169.18 | 996,108 | +3.66(+2.21%) |
Mar 26, 2024 | 167.07 | 167.07 | 163.11 | 165.52 | 595,774 | +0.77(+0.47%) |
Mar 25, 2024 | 165.62 | 165.90 | 163.13 | 164.75 | 828,438 | +0.44(+0.27%) |
Mar 22, 2024 | 166.75 | 166.75 | 162.05 | 164.31 | 623,099 | -2.33(-1.40%) |
Mar 21, 2024 | 169.06 | 170.38 | 166.28 | 166.64 | 432,910 | -0.56(-0.33%) |
Mar 20, 2024 | 170.81 | 171.86 | 162.55 | 167.20 | 991,443 | -3.41(-2.00%) |
Mar 19, 2024 | 171.07 | 171.85 | 164.02 | 170.61 | 1,206,988 | -1.07(-0.62%) |
Mar 18, 2024 | 165.11 | 173.76 | 164.08 | 171.68 | 840,266 | +5.82(+3.51%) |
Mar 15, 2024 | 166.23 | 168.76 | 165.47 | 165.86 | 827,957 | -1.84(-1.10%) |
Mar 14, 2024 | 175.54 | 176.22 | 163.60 | 167.70 | 1,056,051 | -7.84(-4.47%) |
Mar 13, 2024 | 182.00 | 183.50 | 175.33 | 175.54 | 549,146 | -6.29(-3.46%) |
Mar 12, 2024 | 182.02 | 184.85 | 180.96 | 181.83 | 713,573 | +0.69(+0.38%) |
Mar 11, 2024 | 178.48 | 182.51 | 177.63 | 181.14 | 719,609 | +1.55(+0.86%) |
Mar 08, 2024 | 175.50 | 180.63 | 175.50 | 179.59 | 758,622 | +4.10(+2.34%) |
Mar 07, 2024 | 167.28 | 179.92 | 167.23 | 175.49 | 1,256,220 | +9.79(+5.91%) |
Mar 06, 2024 | 166.09 | 169.69 | 164.36 | 165.70 | 761,683 | +1.77(+1.08%) |
Mar 05, 2024 | 171.00 | 171.04 | 160.84 | 163.93 | 942,209 | -3.89(-2.32%) |
Mar 04, 2024 | 169.35 | 169.88 | 164.43 | 167.82 | 924,270 | -1.43(-0.84%) |
Mar 01, 2024 | 163.65 | 170.61 | 162.01 | 169.25 | 1,499,573 | +5.25(+3.20%) |
Feb 29, 2024 | 163.14 | 164.73 | 161.51 | 164.00 | 1,284,679 | +0.40(+0.24%) |
Feb 28, 2024 | 166.83 | 167.03 | 162.04 | 163.60 | 1,261,719 | -3.02(-1.81%) |
Feb 27, 2024 | 169.26 | 169.49 | 163.34 | 166.62 | 2,206,117 | -2.21(-1.31%) |
Feb 26, 2024 | 184.40 | 185.07 | 167.48 | 168.83 | 2,387,174 | -15.38(-8.35%) |
Feb 23, 2024 | 184.93 | 194.00 | 180.00 | 184.21 | 1,933,342 | -12.93(-6.56%) |
Feb 22, 2024 | 193.01 | 198.54 | 192.07 | 197.14 | 1,230,587 | +4.65(+2.42%) |
Feb 21, 2024 | 190.00 | 192.92 | 189.56 | 192.49 | 930,384 | +0.28(+0.15%) |
Feb 20, 2024 | 189.86 | 192.89 | 189.86 | 192.21 | 781,988 | +1.20(+0.63%) |
Feb 16, 2024 | 189.11 | 193.99 | 188.14 | 191.01 | 475,992 | +0.48(+0.25%) |
Feb 15, 2024 | 191.01 | 192.07 | 186.85 | 190.53 | 629,374 | +1.74(+0.92%) |
Feb 14, 2024 | 191.51 | 191.56 | 186.06 | 188.79 | 960,315 | -1.21(-0.64%) |
Feb 13, 2024 | 188.21 | 192.86 | 187.24 | 190.00 | 625,031 | -2.11(-1.10%) |
Feb 12, 2024 | 192.01 | 193.25 | 190.10 | 192.11 | 839,305 | -0.44(-0.23%) |
Feb 09, 2024 | 196.91 | 197.46 | 191.92 | 192.55 | 859,433 | -4.09(-2.08%) |
Feb 08, 2024 | 198.06 | 198.53 | 194.89 | 196.64 | 424,463 | -2.11(-1.06%) |
Feb 07, 2024 | 198.30 | 202.72 | 197.72 | 198.75 | 571,288 | -0.88(-0.44%) |
Feb 06, 2024 | 194.98 | 200.32 | 194.19 | 199.63 | 787,025 | +6.09(+3.15%) |
Feb 05, 2024 | 191.82 | 195.00 | 190.44 | 193.54 | 652,898 | -0.48(-0.25%) |
Feb 02, 2024 | 190.73 | 196.43 | 190.17 | 194.02 | 523,235 | -1.38(-0.71%) |
Feb 01, 2024 | 193.00 | 195.76 | 189.15 | 195.40 | 513,021 | +4.53(+2.37%) |
Jan 31, 2024 | 192.46 | 195.01 | 190.28 | 190.87 | 1,760,678 | -1.25(-0.65%) |
Jan 30, 2024 | 198.13 | 199.46 | 192.01 | 192.12 | 756,702 | -7.24(-3.63%) |
Jan 29, 2024 | 194.94 | 200.43 | 194.00 | 199.36 | 831,496 | +3.90(+2.00%) |
Jan 26, 2024 | 198.98 | 199.57 | 192.44 | 195.46 | 826,201 | -3.21(-1.62%) |
Jan 25, 2024 | 204.99 | 204.99 | 196.39 | 198.67 | 721,814 | -2.52(-1.25%) |
Jan 24, 2024 | 204.44 | 206.64 | 201.12 | 201.19 | 510,663 | -3.12(-1.53%) |
Jan 23, 2024 | 206.05 | 206.99 | 202.27 | 204.31 | 523,138 | -1.72(-0.83%) |
Jan 22, 2024 | 206.86 | 214.82 | 205.95 | 206.03 | 737,987 | +1.57(+0.77%) |
Jan 19, 2024 | 204.70 | 205.63 | 202.53 | 204.46 | 553,002 | +0.55(+0.27%) |
Jan 18, 2024 | 202.81 | 204.58 | 200.82 | 203.91 | 651,382 | +3.01(+1.50%) |
Jan 17, 2024 | 197.03 | 200.99 | 196.78 | 200.90 | 571,273 | +1.30(+0.65%) |
Jan 16, 2024 | 198.58 | 201.28 | 195.24 | 199.60 | 809,013 | -0.90(-0.45%) |
Jan 12, 2024 | 208.31 | 211.70 | 200.28 | 200.50 | 1,168,691 | -7.05(-3.40%) |
Jan 11, 2024 | 204.56 | 207.78 | 200.94 | 207.55 | 838,752 | +2.48(+1.21%) |
Jan 10, 2024 | 204.57 | 206.72 | 203.10 | 205.07 | 1,031,654 | +0.39(+0.19%) |
Jan 09, 2024 | 199.81 | 209.20 | 199.81 | 204.68 | 1,374,064 | +2.25(+1.11%) |
Jan 08, 2024 | 198.39 | 203.06 | 196.37 | 202.43 | 1,016,918 | +4.56(+2.30%) |
Jan 05, 2024 | 197.31 | 201.41 | 196.50 | 197.87 | 846,494 | -1.94(-0.97%) |
Jan 04, 2024 | 194.29 | 201.46 | 194.29 | 199.81 | 963,375 | +5.15(+2.65%) |
Jan 03, 2024 | 206.98 | 207.27 | 191.92 | 194.66 | 1,281,926 | -14.45(-6.91%) |