Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 192.82 | 192.82 | 189.12 | 191.51 | 106,382 | -1.06(-0.55%) |
May 16, 2024 | 193.51 | 193.51 | 191.36 | 192.57 | 78,657 | -0.82(-0.42%) |
May 15, 2024 | 195.58 | 195.58 | 192.28 | 193.39 | 81,870 | -0.95(-0.49%) |
May 14, 2024 | 196.90 | 197.31 | 193.35 | 194.34 | 102,548 | -0.58(-0.30%) |
May 13, 2024 | 198.77 | 200.79 | 194.66 | 194.92 | 107,932 | -2.65(-1.34%) |
May 10, 2024 | 196.24 | 197.79 | 194.98 | 197.57 | 82,912 | +1.33(+0.68%) |
May 09, 2024 | 195.16 | 196.92 | 192.80 | 196.24 | 69,419 | +1.38(+0.71%) |
May 08, 2024 | 193.00 | 195.14 | 192.31 | 194.86 | 85,616 | +1.07(+0.55%) |
May 07, 2024 | 193.10 | 196.72 | 192.88 | 193.79 | 167,669 | +1.88(+0.98%) |
May 06, 2024 | 191.77 | 193.22 | 189.99 | 191.91 | 124,225 | +0.41(+0.21%) |
May 03, 2024 | 195.70 | 195.98 | 190.67 | 191.50 | 149,123 | -0.50(-0.26%) |
May 02, 2024 | 188.68 | 197.11 | 186.41 | 192.00 | 204,721 | +0.57(+0.30%) |
May 01, 2024 | 190.22 | 193.00 | 187.34 | 191.43 | 192,278 | +0.62(+0.32%) |
Apr 30, 2024 | 189.93 | 191.16 | 187.78 | 190.81 | 165,801 | +0.46(+0.24%) |
Apr 29, 2024 | 187.96 | 190.82 | 187.27 | 190.35 | 141,366 | +3.32(+1.78%) |
Apr 26, 2024 | 187.28 | 188.86 | 186.94 | 187.03 | 149,765 | -0.95(-0.51%) |
Apr 25, 2024 | 188.29 | 189.44 | 185.31 | 187.98 | 116,674 | -0.82(-0.43%) |
Apr 24, 2024 | 185.36 | 189.27 | 185.28 | 188.80 | 131,268 | +1.94(+1.04%) |
Apr 23, 2024 | 185.25 | 189.80 | 182.78 | 186.86 | 153,720 | +1.27(+0.68%) |
Apr 22, 2024 | 186.79 | 187.74 | 185.00 | 185.59 | 109,279 | -1.28(-0.68%) |
Apr 19, 2024 | 183.75 | 187.32 | 183.75 | 186.87 | 130,882 | +3.25(+1.77%) |
Apr 18, 2024 | 186.31 | 186.31 | 182.79 | 183.62 | 138,112 | -1.78(-0.96%) |
Apr 17, 2024 | 191.65 | 191.65 | 185.13 | 185.40 | 124,125 | -4.62(-2.43%) |
Apr 16, 2024 | 194.30 | 195.21 | 189.87 | 190.02 | 148,667 | -4.79(-2.46%) |
Apr 15, 2024 | 197.49 | 198.14 | 193.03 | 194.81 | 224,637 | -1.29(-0.66%) |
Apr 12, 2024 | 197.55 | 198.21 | 194.88 | 196.10 | 93,124 | -2.46(-1.24%) |
Apr 11, 2024 | 199.50 | 200.10 | 198.26 | 198.56 | 108,299 | -0.19(-0.10%) |
Apr 10, 2024 | 199.52 | 199.69 | 196.96 | 198.75 | 111,384 | -4.02(-1.98%) |
Apr 09, 2024 | 203.25 | 203.57 | 201.07 | 202.77 | 101,609 | -0.06(-0.03%) |
Apr 08, 2024 | 204.98 | 205.41 | 202.71 | 202.83 | 80,857 | -1.34(-0.66%) |
Apr 05, 2024 | 204.58 | 206.05 | 202.48 | 204.17 | 93,037 | -0.34(-0.17%) |
Apr 04, 2024 | 205.79 | 206.67 | 204.25 | 204.51 | 87,356 | -0.57(-0.28%) |
Apr 03, 2024 | 205.25 | 206.60 | 204.44 | 205.08 | 88,120 | -1.72(-0.83%) |
Apr 02, 2024 | 205.90 | 206.94 | 202.11 | 206.80 | 123,582 | +0.33(+0.16%) |
Apr 01, 2024 | 207.05 | 207.05 | 204.61 | 206.47 | 80,355 | -1.16(-0.56%) |
Mar 28, 2024 | 208.06 | 209.08 | 206.96 | 207.63 | 81,001 | +0.56(+0.27%) |
Mar 27, 2024 | 204.63 | 207.29 | 204.63 | 207.07 | 170,960 | +3.05(+1.49%) |
Mar 26, 2024 | 204.76 | 204.98 | 201.41 | 204.02 | 87,172 | +0.88(+0.43%) |
Mar 25, 2024 | 206.90 | 206.90 | 202.60 | 203.14 | 65,149 | -2.88(-1.40%) |
Mar 22, 2024 | 205.86 | 207.30 | 204.10 | 206.02 | 94,251 | +0.28(+0.14%) |
Mar 21, 2024 | 203.02 | 206.79 | 201.54 | 205.74 | 125,704 | +2.38(+1.17%) |
Mar 20, 2024 | 199.18 | 203.50 | 198.92 | 203.36 | 147,165 | +4.45(+2.24%) |
Mar 19, 2024 | 198.01 | 199.89 | 197.61 | 198.91 | 119,475 | +1.21(+0.61%) |
Mar 18, 2024 | 198.09 | 200.63 | 197.10 | 197.70 | 101,169 | -0.50(-0.25%) |
Mar 15, 2024 | 198.76 | 200.40 | 196.61 | 198.20 | 330,756 | -1.95(-0.97%) |
Mar 14, 2024 | 199.83 | 200.18 | 197.96 | 200.15 | 95,823 | +0.32(+0.16%) |
Mar 13, 2024 | 203.40 | 203.52 | 197.66 | 199.83 | 142,995 | -2.92(-1.44%) |
Mar 12, 2024 | 203.71 | 204.48 | 201.57 | 202.75 | 186,435 | -1.46(-0.71%) |
Mar 11, 2024 | 204.73 | 206.00 | 203.10 | 204.21 | 77,283 | -1.15(-0.56%) |
Mar 08, 2024 | 206.51 | 207.27 | 204.24 | 205.36 | 84,555 | +0.34(+0.17%) |
Mar 07, 2024 | 205.82 | 208.54 | 203.80 | 205.02 | 125,920 | +0.52(+0.25%) |
Mar 06, 2024 | 205.14 | 207.24 | 203.66 | 204.50 | 79,325 | +0.79(+0.39%) |
Mar 05, 2024 | 205.93 | 208.02 | 202.85 | 203.71 | 132,025 | -2.17(-1.05%) |
Mar 04, 2024 | 206.61 | 208.89 | 205.87 | 205.88 | 107,104 | +0.54(+0.26%) |
Mar 01, 2024 | 206.01 | 206.23 | 201.55 | 205.34 | 103,819 | -0.67(-0.32%) |
Feb 29, 2024 | 205.91 | 207.51 | 202.50 | 206.01 | 175,925 | +1.75(+0.86%) |
Feb 28, 2024 | 199.81 | 204.32 | 198.74 | 204.26 | 132,042 | +3.87(+1.93%) |
Feb 27, 2024 | 201.26 | 201.26 | 198.62 | 200.38 | 143,442 | -0.19(-0.09%) |
Feb 26, 2024 | 197.93 | 200.77 | 196.78 | 200.57 | 152,897 | +1.64(+0.83%) |
Feb 23, 2024 | 193.00 | 198.96 | 193.00 | 198.93 | 146,865 | +6.23(+3.23%) |
Feb 22, 2024 | 190.79 | 193.02 | 187.83 | 192.70 | 207,220 | +0.72(+0.37%) |
Feb 21, 2024 | 192.20 | 194.39 | 190.79 | 191.98 | 122,825 | -1.04(-0.54%) |
Feb 20, 2024 | 190.25 | 195.01 | 190.25 | 193.03 | 132,154 | +0.98(+0.51%) |
Feb 16, 2024 | 191.46 | 193.50 | 189.13 | 192.04 | 87,579 | +0.73(+0.38%) |
Feb 15, 2024 | 190.69 | 191.88 | 189.28 | 191.31 | 86,720 | +2.26(+1.20%) |
Feb 14, 2024 | 189.22 | 190.55 | 186.93 | 189.06 | 100,236 | +0.12(+0.06%) |
Feb 13, 2024 | 192.55 | 192.62 | 186.82 | 188.94 | 110,003 | -4.62(-2.39%) |
Feb 12, 2024 | 188.64 | 194.06 | 188.64 | 193.56 | 132,277 | +5.65(+3.00%) |
Feb 09, 2024 | 187.37 | 189.06 | 186.34 | 187.92 | 107,119 | +0.59(+0.31%) |
Feb 08, 2024 | 187.01 | 190.15 | 186.15 | 187.33 | 105,997 | +0.52(+0.28%) |
Feb 07, 2024 | 192.47 | 192.64 | 186.56 | 186.81 | 131,255 | -5.62(-2.92%) |
Feb 06, 2024 | 195.75 | 197.57 | 191.79 | 192.44 | 153,405 | -3.21(-1.64%) |
Feb 05, 2024 | 199.93 | 202.01 | 195.25 | 195.65 | 198,511 | -6.03(-2.99%) |
Feb 02, 2024 | 201.11 | 204.02 | 196.65 | 201.68 | 297,768 | -1.46(-0.72%) |
Feb 01, 2024 | 194.60 | 214.36 | 188.41 | 203.14 | 578,740 | +20.17(+11.02%) |
Jan 31, 2024 | 186.62 | 189.72 | 182.90 | 182.97 | 382,960 | -3.51(-1.88%) |
Jan 30, 2024 | 180.80 | 186.76 | 180.59 | 186.49 | 209,867 | +5.72(+3.16%) |
Jan 29, 2024 | 179.65 | 180.95 | 178.20 | 180.77 | 125,303 | +1.70(+0.95%) |
Jan 26, 2024 | 179.03 | 179.59 | 177.71 | 179.07 | 98,090 | +1.37(+0.77%) |
Jan 25, 2024 | 177.43 | 178.29 | 174.33 | 177.69 | 199,667 | +2.31(+1.32%) |
Jan 24, 2024 | 177.00 | 178.18 | 174.91 | 175.38 | 132,649 | -0.87(-0.49%) |
Jan 23, 2024 | 175.22 | 177.29 | 173.76 | 176.25 | 119,424 | +2.62(+1.51%) |
Jan 22, 2024 | 172.31 | 173.89 | 171.20 | 173.63 | 150,478 | +2.49(+1.45%) |
Jan 19, 2024 | 172.97 | 172.97 | 170.07 | 171.14 | 113,638 | -1.33(-0.77%) |
Jan 18, 2024 | 170.50 | 172.61 | 168.57 | 172.48 | 114,723 | +1.40(+0.82%) |
Jan 17, 2024 | 169.48 | 171.96 | 169.48 | 171.07 | 97,655 | +0.52(+0.30%) |
Jan 16, 2024 | 170.94 | 172.31 | 169.82 | 170.56 | 108,310 | -0.39(-0.23%) |
Jan 12, 2024 | 168.72 | 171.39 | 168.35 | 170.94 | 125,206 | +3.90(+2.34%) |
Jan 11, 2024 | 166.59 | 167.81 | 166.02 | 167.04 | 109,916 | -0.17(-0.10%) |
Jan 10, 2024 | 164.04 | 167.35 | 163.64 | 167.21 | 116,931 | +2.11(+1.28%) |
Jan 09, 2024 | 162.13 | 165.10 | 161.88 | 165.10 | 96,739 | +1.46(+0.89%) |
Jan 08, 2024 | 162.09 | 163.90 | 162.09 | 163.64 | 73,001 | +1.24(+0.77%) |
Jan 05, 2024 | 162.40 | 163.42 | 161.49 | 162.39 | 103,152 | -0.94(-0.58%) |
Jan 04, 2024 | 163.18 | 164.52 | 162.16 | 163.34 | 101,830 | +0.55(+0.34%) |
Jan 03, 2024 | 165.93 | 166.81 | 162.60 | 162.79 | 97,077 | -2.87(-1.73%) |