Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 164.16 | 166.64 | 163.47 | 163.59 | 876,807 | -3.20(-1.92%) |
May 28, 2024 | 171.00 | 171.36 | 166.23 | 166.79 | 824,890 | -3.52(-2.06%) |
May 24, 2024 | 173.50 | 173.95 | 167.85 | 170.31 | 760,923 | -3.38(-1.94%) |
May 23, 2024 | 180.16 | 180.94 | 173.64 | 173.68 | 632,099 | -6.20(-3.45%) |
May 22, 2024 | 178.83 | 180.34 | 177.47 | 179.88 | 649,515 | +1.00(+0.56%) |
May 21, 2024 | 178.78 | 179.88 | 177.47 | 178.89 | 380,965 | -0.62(-0.34%) |
May 20, 2024 | 181.51 | 181.70 | 177.62 | 179.51 | 486,931 | -1.98(-1.09%) |
May 17, 2024 | 180.33 | 181.53 | 178.90 | 181.49 | 495,365 | +1.21(+0.67%) |
May 16, 2024 | 177.05 | 180.65 | 177.00 | 180.28 | 617,960 | +3.60(+2.04%) |
May 15, 2024 | 175.69 | 177.08 | 171.87 | 176.68 | 676,277 | +2.93(+1.68%) |
May 14, 2024 | 174.24 | 176.23 | 173.62 | 173.75 | 496,720 | +0.43(+0.25%) |
May 13, 2024 | 173.45 | 175.89 | 173.04 | 173.32 | 470,547 | +0.69(+0.40%) |
May 10, 2024 | 173.12 | 174.24 | 171.07 | 172.64 | 476,285 | -0.19(-0.11%) |
May 09, 2024 | 171.17 | 173.87 | 170.43 | 172.83 | 523,868 | +1.29(+0.75%) |
May 08, 2024 | 173.59 | 175.24 | 170.98 | 171.53 | 504,179 | -4.17(-2.37%) |
May 07, 2024 | 173.70 | 177.28 | 173.19 | 175.70 | 504,395 | +2.02(+1.16%) |
May 06, 2024 | 171.73 | 174.54 | 168.99 | 173.68 | 751,495 | +3.14(+1.84%) |
May 03, 2024 | 172.05 | 175.27 | 166.78 | 170.55 | 1,212,290 | +4.55(+2.74%) |
May 02, 2024 | 179.22 | 179.82 | 158.31 | 166.00 | 2,768,349 | -19.44(-10.48%) |
May 01, 2024 | 186.79 | 190.13 | 185.07 | 185.43 | 1,371,293 | -1.73(-0.93%) |
Apr 30, 2024 | 190.56 | 192.71 | 187.16 | 187.16 | 887,531 | -5.19(-2.70%) |
Apr 29, 2024 | 188.21 | 193.82 | 188.21 | 192.35 | 761,139 | +4.28(+2.28%) |
Apr 26, 2024 | 187.00 | 190.92 | 187.00 | 188.07 | 677,915 | +2.30(+1.24%) |
Apr 25, 2024 | 184.69 | 186.08 | 182.88 | 185.77 | 847,142 | -1.32(-0.71%) |
Apr 24, 2024 | 187.13 | 187.75 | 183.40 | 187.09 | 551,657 | -0.18(-0.10%) |
Apr 23, 2024 | 186.00 | 190.69 | 186.00 | 187.27 | 609,843 | +1.37(+0.74%) |
Apr 22, 2024 | 183.66 | 187.58 | 181.60 | 185.90 | 524,331 | +3.44(+1.89%) |
Apr 19, 2024 | 183.85 | 186.37 | 182.44 | 182.45 | 575,095 | -1.61(-0.88%) |
Apr 18, 2024 | 186.90 | 187.76 | 183.63 | 184.07 | 616,721 | -1.98(-1.07%) |
Apr 17, 2024 | 189.64 | 190.41 | 185.88 | 186.05 | 825,420 | -3.28(-1.73%) |
Apr 16, 2024 | 190.73 | 191.33 | 188.79 | 189.32 | 798,935 | -2.57(-1.34%) |
Apr 15, 2024 | 196.89 | 197.31 | 190.96 | 191.89 | 603,793 | -5.25(-2.66%) |
Apr 12, 2024 | 202.14 | 202.14 | 196.89 | 197.14 | 761,698 | -6.49(-3.19%) |
Apr 11, 2024 | 204.45 | 204.45 | 198.86 | 203.63 | 524,179 | +1.21(+0.60%) |
Apr 10, 2024 | 202.66 | 202.90 | 198.71 | 202.43 | 1,157,774 | -4.49(-2.17%) |
Apr 09, 2024 | 202.32 | 207.09 | 201.87 | 206.92 | 650,661 | +5.94(+2.95%) |
Apr 08, 2024 | 198.99 | 201.94 | 197.72 | 200.98 | 710,269 | +3.55(+1.80%) |
Apr 05, 2024 | 196.25 | 197.98 | 192.86 | 197.43 | 624,982 | +0.54(+0.27%) |
Apr 04, 2024 | 201.08 | 203.74 | 196.88 | 196.89 | 752,948 | -1.06(-0.53%) |
Apr 03, 2024 | 196.34 | 198.85 | 195.62 | 197.95 | 985,035 | +1.13(+0.58%) |
Apr 02, 2024 | 191.17 | 197.32 | 188.87 | 196.81 | 1,161,170 | -0.61(-0.31%) |
Apr 01, 2024 | 197.45 | 198.10 | 194.30 | 197.42 | 788,639 | -0.73(-0.37%) |
Mar 28, 2024 | 197.51 | 198.99 | 198.99 | 198.15 | 753,931 | +1.78(+0.91%) |
Mar 27, 2024 | 192.16 | 196.65 | 192.16 | 196.36 | 769,969 | +6.59(+3.47%) |
Mar 26, 2024 | 191.44 | 191.51 | 188.90 | 189.77 | 1,103,329 | -0.66(-0.35%) |
Mar 25, 2024 | 190.91 | 191.89 | 188.53 | 190.43 | 398,992 | -1.20(-0.63%) |
Mar 22, 2024 | 192.45 | 192.83 | 189.18 | 191.63 | 461,052 | -1.06(-0.55%) |
Mar 21, 2024 | 191.94 | 193.96 | 191.15 | 192.69 | 568,167 | +2.18(+1.14%) |
Mar 20, 2024 | 189.58 | 191.73 | 188.78 | 190.51 | 495,437 | +1.75(+0.93%) |
Mar 19, 2024 | 190.62 | 190.62 | 186.90 | 188.76 | 694,815 | -2.02(-1.06%) |
Mar 18, 2024 | 190.70 | 192.30 | 188.38 | 190.78 | 759,415 | +1.90(+1.01%) |
Mar 15, 2024 | 187.61 | 190.94 | 185.18 | 188.88 | 1,687,604 | -0.10(-0.05%) |
Mar 14, 2024 | 187.92 | 190.11 | 186.65 | 188.98 | 823,600 | +1.54(+0.82%) |
Mar 13, 2024 | 186.23 | 189.04 | 186.03 | 187.43 | 794,694 | +1.40(+0.75%) |
Mar 12, 2024 | 184.14 | 186.13 | 181.86 | 186.03 | 637,886 | +2.33(+1.27%) |
Mar 11, 2024 | 180.37 | 184.45 | 179.99 | 183.70 | 899,532 | +3.27(+1.81%) |
Mar 08, 2024 | 181.59 | 181.91 | 178.41 | 180.43 | 724,292 | -0.46(-0.25%) |
Mar 07, 2024 | 176.24 | 181.57 | 175.67 | 180.89 | 803,240 | +5.77(+3.30%) |
Mar 06, 2024 | 174.40 | 176.51 | 172.99 | 175.12 | 718,236 | +1.98(+1.14%) |
Mar 05, 2024 | 176.00 | 176.02 | 170.15 | 173.13 | 933,700 | -4.14(-2.34%) |
Mar 04, 2024 | 182.60 | 183.07 | 176.01 | 177.28 | 917,571 | -6.67(-3.63%) |
Mar 01, 2024 | 181.16 | 183.99 | 180.27 | 183.95 | 662,702 | +2.72(+1.50%) |
Feb 29, 2024 | 182.68 | 185.10 | 180.11 | 181.22 | 917,696 | -1.20(-0.66%) |
Feb 28, 2024 | 180.52 | 183.42 | 180.38 | 182.43 | 760,064 | +0.50(+0.27%) |
Feb 27, 2024 | 179.47 | 185.09 | 179.47 | 181.93 | 752,842 | +3.00(+1.68%) |
Feb 26, 2024 | 182.87 | 182.87 | 178.46 | 178.93 | 734,239 | -4.56(-2.49%) |
Feb 23, 2024 | 180.34 | 184.07 | 178.86 | 183.49 | 1,344,142 | +2.94(+1.63%) |
Feb 22, 2024 | 182.99 | 184.63 | 179.57 | 180.55 | 1,246,411 | -0.31(-0.17%) |
Feb 21, 2024 | 186.38 | 186.66 | 179.37 | 180.86 | 702,120 | -7.98(-4.23%) |
Feb 20, 2024 | 187.30 | 189.98 | 186.95 | 188.84 | 750,680 | -0.76(-0.40%) |
Feb 16, 2024 | 192.27 | 194.92 | 189.55 | 189.60 | 910,649 | -3.54(-1.83%) |
Feb 15, 2024 | 189.77 | 195.16 | 188.39 | 193.14 | 1,622,186 | +5.10(+2.71%) |
Feb 14, 2024 | 187.79 | 191.10 | 186.68 | 188.04 | 1,022,331 | +2.27(+1.22%) |
Feb 13, 2024 | 185.56 | 187.46 | 182.82 | 185.78 | 1,104,653 | -4.70(-2.47%) |
Feb 12, 2024 | 189.15 | 194.10 | 189.15 | 190.47 | 1,136,747 | +1.69(+0.89%) |
Feb 09, 2024 | 194.83 | 196.27 | 186.26 | 188.79 | 1,795,620 | -5.71(-2.94%) |
Feb 08, 2024 | 187.72 | 198.10 | 184.91 | 194.50 | 1,788,617 | -3.26(-1.65%) |
Feb 07, 2024 | 196.78 | 198.85 | 190.73 | 197.76 | 1,265,774 | +1.36(+0.69%) |
Feb 06, 2024 | 194.35 | 197.95 | 194.11 | 196.40 | 1,386,138 | +3.41(+1.77%) |
Feb 05, 2024 | 192.76 | 193.36 | 188.76 | 192.99 | 803,869 | -0.75(-0.39%) |
Feb 02, 2024 | 191.43 | 194.67 | 189.78 | 193.74 | 917,584 | +2.25(+1.18%) |
Feb 01, 2024 | 190.13 | 191.58 | 187.03 | 191.49 | 999,000 | +2.46(+1.30%) |
Jan 31, 2024 | 193.92 | 194.25 | 188.88 | 189.03 | 566,965 | -5.25(-2.70%) |
Jan 30, 2024 | 193.26 | 196.28 | 192.47 | 194.27 | 493,909 | -0.40(-0.20%) |
Jan 29, 2024 | 191.55 | 194.81 | 190.76 | 194.67 | 630,678 | +2.10(+1.09%) |
Jan 26, 2024 | 192.70 | 194.90 | 191.90 | 192.57 | 806,247 | +1.02(+0.53%) |
Jan 25, 2024 | 193.37 | 195.39 | 190.65 | 191.55 | 813,609 | -0.64(-0.33%) |
Jan 24, 2024 | 197.89 | 198.05 | 191.84 | 192.18 | 685,111 | -3.81(-1.94%) |
Jan 23, 2024 | 196.88 | 201.38 | 195.31 | 195.99 | 799,008 | +2.03(+1.05%) |
Jan 22, 2024 | 194.44 | 196.78 | 189.78 | 193.96 | 1,514,681 | +1.61(+0.84%) |
Jan 19, 2024 | 194.39 | 194.82 | 190.32 | 192.35 | 1,048,205 | -2.04(-1.05%) |
Jan 18, 2024 | 193.08 | 194.52 | 187.27 | 194.39 | 716,933 | +3.43(+1.80%) |
Jan 17, 2024 | 191.93 | 192.76 | 188.55 | 190.96 | 995,523 | -2.53(-1.31%) |
Jan 16, 2024 | 194.77 | 195.75 | 190.01 | 193.50 | 885,478 | -2.81(-1.43%) |
Jan 12, 2024 | 198.62 | 199.53 | 196.22 | 196.31 | 576,722 | -2.70(-1.36%) |
Jan 11, 2024 | 201.67 | 201.67 | 194.84 | 199.01 | 838,246 | -1.70(-0.85%) |
Jan 10, 2024 | 203.10 | 203.18 | 199.13 | 200.71 | 645,782 | -1.01(-0.50%) |
Jan 09, 2024 | 200.70 | 204.85 | 200.70 | 201.72 | 432,205 | -1.11(-0.55%) |
Jan 08, 2024 | 196.11 | 204.14 | 195.89 | 202.84 | 604,401 | +6.95(+3.55%) |
Jan 05, 2024 | 191.80 | 198.95 | 191.59 | 195.89 | 628,534 | +0.64(+0.33%) |
Jan 04, 2024 | 194.30 | 197.28 | 192.73 | 195.25 | 575,366 | +2.04(+1.05%) |
Jan 03, 2024 | 200.28 | 201.13 | 192.50 | 193.21 | 836,757 | -10.09(-4.96%) |
Jan 02, 2024 | 203.66 | 206.55 | 202.32 | 203.29 | 996,495 | -2.11(-1.03%) |
Dec 29, 2023 | 205.68 | 207.03 | 204.23 | 205.40 | 526,318 | -0.84(-0.40%) |
Dec 28, 2023 | 204.12 | 206.43 | 203.76 | 206.23 | 587,394 | +1.86(+0.91%) |
Dec 27, 2023 | 204.87 | 206.02 | 203.46 | 204.38 | 435,644 | -0.63(-0.31%) |
Dec 26, 2023 | 204.68 | 205.41 | 202.74 | 205.00 | 491,076 | +0.72(+0.35%) |
Dec 22, 2023 | 206.76 | 207.60 | 203.16 | 204.29 | 498,283 | -0.99(-0.48%) |
Dec 21, 2023 | 204.28 | 206.16 | 201.06 | 205.28 | 749,144 | +2.55(+1.26%) |
Dec 20, 2023 | 205.45 | 208.28 | 201.89 | 202.73 | 755,115 | -3.93(-1.90%) |
Dec 19, 2023 | 203.69 | 207.31 | 203.44 | 206.65 | 715,630 | +4.33(+2.14%) |
Dec 18, 2023 | 202.29 | 203.49 | 198.73 | 202.32 | 673,164 | +0.84(+0.42%) |
Dec 15, 2023 | 201.70 | 203.05 | 198.64 | 201.47 | 1,425,257 | -0.93(-0.46%) |
Dec 14, 2023 | 200.57 | 206.03 | 198.01 | 202.41 | 1,088,007 | +5.52(+2.81%) |
Dec 13, 2023 | 188.34 | 197.06 | 186.15 | 196.88 | 1,024,467 | +8.65(+4.60%) |
Dec 12, 2023 | 188.35 | 193.33 | 185.13 | 188.23 | 816,723 | +0.21(+0.11%) |
Dec 11, 2023 | 184.92 | 190.53 | 184.92 | 188.02 | 817,728 | +2.64(+1.43%) |
Dec 08, 2023 | 182.81 | 189.55 | 182.45 | 185.38 | 1,069,095 | +1.30(+0.71%) |
Dec 07, 2023 | 183.82 | 187.10 | 181.34 | 184.08 | 1,005,070 | -0.25(-0.14%) |
Dec 06, 2023 | 182.35 | 185.66 | 180.47 | 184.32 | 896,181 | +3.37(+1.86%) |
Dec 05, 2023 | 183.96 | 184.31 | 179.27 | 180.96 | 749,513 | -4.05(-2.19%) |
Dec 04, 2023 | 183.07 | 185.58 | 181.49 | 185.01 | 732,379 | +0.45(+0.24%) |
Dec 01, 2023 | 180.66 | 184.67 | 179.87 | 184.56 | 1,298,597 | +4.06(+2.25%) |
Nov 30, 2023 | 182.13 | 182.13 | 176.76 | 180.50 | 1,380,271 | +0.37(+0.20%) |
Nov 29, 2023 | 179.36 | 183.44 | 179.25 | 180.13 | 805,118 | +3.01(+1.70%) |
Nov 28, 2023 | 174.50 | 177.49 | 173.63 | 177.12 | 602,414 | +2.14(+1.22%) |
Nov 27, 2023 | 176.30 | 177.91 | 174.66 | 174.99 | 755,611 | -2.36(-1.33%) |
Nov 24, 2023 | 176.02 | 177.90 | 175.22 | 177.35 | 505,036 | +1.36(+0.77%) |
Nov 22, 2023 | 178.38 | 178.87 | 175.95 | 175.99 | 780,035 | -0.62(-0.35%) |
Nov 21, 2023 | 179.13 | 180.60 | 176.27 | 176.61 | 684,762 | -4.28(-2.37%) |
Nov 20, 2023 | 176.39 | 182.96 | 174.84 | 180.89 | 1,045,587 | +4.90(+2.78%) |
Nov 17, 2023 | 173.54 | 176.39 | 171.79 | 175.99 | 1,367,722 | +3.82(+2.22%) |
Nov 16, 2023 | 175.97 | 177.46 | 171.28 | 172.18 | 961,839 | -3.43(-1.95%) |
Nov 15, 2023 | 176.44 | 181.44 | 175.42 | 175.61 | 1,137,604 | +0.82(+0.47%) |
Nov 14, 2023 | 173.36 | 178.82 | 172.63 | 174.78 | 1,221,448 | +4.24(+2.49%) |
Nov 13, 2023 | 168.40 | 170.98 | 167.81 | 170.54 | 916,654 | +0.83(+0.49%) |
Nov 10, 2023 | 164.67 | 170.15 | 163.80 | 169.71 | 1,025,078 | +3.37(+2.03%) |
Nov 09, 2023 | 167.86 | 169.45 | 165.21 | 166.34 | 1,022,357 | +0.24(+0.14%) |
Nov 08, 2023 | 166.18 | 169.18 | 163.99 | 166.10 | 951,042 | -0.32(-0.19%) |
Nov 07, 2023 | 161.24 | 168.02 | 160.62 | 166.41 | 1,488,549 | +6.89(+4.32%) |
Nov 06, 2023 | 159.99 | 162.65 | 153.24 | 159.52 | 2,990,756 | +1.85(+1.18%) |
Nov 03, 2023 | 161.68 | 164.05 | 154.72 | 157.67 | 3,437,886 | -3.61(-2.24%) |
Nov 02, 2023 | 150.92 | 161.54 | 144.91 | 161.28 | 5,256,468 | +11.87(+7.94%) |
Nov 01, 2023 | 151.25 | 157.65 | 145.63 | 149.41 | 11,158,496 | -93.48(-38.49%) |
Oct 31, 2023 | 239.57 | 245.32 | 236.98 | 242.89 | 1,796,483 | +4.87(+2.05%) |
Oct 30, 2023 | 238.95 | 240.22 | 234.86 | 238.02 | 854,091 | -0.28(-0.12%) |
Oct 27, 2023 | 243.71 | 243.91 | 236.15 | 238.30 | 575,149 | -4.56(-1.88%) |
Oct 26, 2023 | 248.54 | 251.18 | 240.59 | 242.86 | 475,152 | -3.11(-1.27%) |
Oct 25, 2023 | 255.95 | 255.99 | 245.90 | 245.97 | 449,000 | -13.26(-5.11%) |
Oct 24, 2023 | 257.37 | 262.46 | 254.72 | 259.23 | 285,247 | +3.77(+1.47%) |
Oct 23, 2023 | 255.28 | 259.97 | 252.66 | 255.46 | 370,958 | -1.43(-0.56%) |
Oct 20, 2023 | 262.61 | 263.99 | 254.30 | 256.89 | 423,951 | -6.35(-2.41%) |
Oct 19, 2023 | 267.80 | 270.01 | 261.93 | 263.25 | 368,217 | -2.71(-1.02%) |
Oct 18, 2023 | 270.37 | 271.76 | 264.70 | 265.95 | 392,997 | -6.94(-2.54%) |
Oct 17, 2023 | 266.81 | 273.33 | 265.75 | 272.89 | 488,123 | +5.06(+1.89%) |
Oct 16, 2023 | 263.34 | 269.41 | 259.31 | 267.84 | 339,174 | +5.12(+1.95%) |
Oct 13, 2023 | 266.40 | 269.19 | 260.28 | 262.72 | 327,376 | -3.54(-1.33%) |
Oct 12, 2023 | 275.87 | 275.87 | 265.93 | 266.26 | 522,102 | -9.47(-3.43%) |
Oct 11, 2023 | 273.44 | 275.91 | 271.66 | 275.73 | 283,870 | +3.06(+1.12%) |
Oct 10, 2023 | 273.66 | 277.58 | 272.48 | 272.67 | 390,279 | -0.68(-0.25%) |
Oct 09, 2023 | 264.96 | 273.80 | 264.96 | 273.35 | 333,557 | +5.36(+2.00%) |
Oct 06, 2023 | 258.54 | 270.06 | 258.54 | 267.99 | 522,344 | +7.62(+2.92%) |
Oct 05, 2023 | 259.37 | 261.10 | 256.25 | 260.37 | 362,312 | +1.42(+0.55%) |
Oct 04, 2023 | 260.51 | 263.24 | 254.98 | 258.95 | 501,734 | -0.37(-0.14%) |
Oct 03, 2023 | 256.58 | 260.36 | 255.62 | 259.32 | 598,661 | +1.49(+0.58%) |
Oct 02, 2023 | 256.42 | 259.78 | 254.70 | 257.83 | 505,970 | +0.76(+0.30%) |
Sep 29, 2023 | 258.44 | 262.39 | 256.63 | 257.07 | 488,127 | +1.79(+0.70%) |
Sep 28, 2023 | 254.77 | 258.98 | 252.54 | 255.28 | 497,786 | +0.38(+0.15%) |
Sep 27, 2023 | 253.23 | 255.91 | 252.54 | 254.90 | 641,911 | +3.45(+1.37%) |
Sep 26, 2023 | 253.79 | 255.15 | 249.98 | 251.45 | 590,572 | -4.68(-1.83%) |
Sep 25, 2023 | 253.83 | 257.22 | 255.10 | 256.13 | 489,932 | +1.15(+0.45%) |
Sep 22, 2023 | 260.55 | 261.30 | 254.73 | 254.98 | 627,695 | -4.49(-1.73%) |
Sep 21, 2023 | 262.75 | 264.63 | 259.38 | 259.47 | 612,911 | -6.73(-2.53%) |
Sep 20, 2023 | 275.79 | 276.81 | 266.00 | 266.20 | 527,529 | -8.36(-3.04%) |
Sep 19, 2023 | 271.80 | 274.75 | 268.82 | 274.56 | 375,859 | +0.80(+0.29%) |
Sep 18, 2023 | 273.98 | 275.80 | 272.08 | 273.76 | 328,604 | -1.81(-0.66%) |
Sep 15, 2023 | 276.88 | 278.46 | 274.87 | 275.56 | 860,216 | -2.40(-0.86%) |
Sep 14, 2023 | 278.29 | 280.60 | 276.73 | 277.96 | 425,533 | +0.93(+0.34%) |
Sep 13, 2023 | 280.36 | 281.26 | 274.78 | 277.03 | 558,910 | -4.70(-1.67%) |
Sep 12, 2023 | 280.88 | 283.93 | 280.60 | 281.73 | 244,381 | -1.80(-0.63%) |
Sep 11, 2023 | 283.79 | 285.16 | 281.00 | 283.52 | 391,270 | +1.63(+0.58%) |
Sep 08, 2023 | 286.23 | 287.98 | 281.35 | 281.90 | 393,108 | -4.25(-1.49%) |
Sep 07, 2023 | 287.68 | 288.07 | 281.44 | 286.15 | 593,392 | -4.50(-1.55%) |
Sep 06, 2023 | 290.51 | 292.02 | 287.78 | 290.65 | 341,631 | -0.97(-0.33%) |
Sep 05, 2023 | 292.24 | 292.91 | 288.35 | 291.62 | 332,885 | -1.66(-0.56%) |