Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 184.97 | 185.59 | 184.00 | 185.40 | 309,924 | +0.38(+0.21%) |
May 15, 2024 | 185.91 | 186.82 | 184.88 | 185.02 | 195,319 | +1.19(+0.65%) |
May 14, 2024 | 185.16 | 185.26 | 182.78 | 183.83 | 190,912 | -0.32(-0.17%) |
May 13, 2024 | 184.46 | 186.05 | 182.38 | 184.15 | 198,537 | -0.42(-0.23%) |
May 10, 2024 | 183.07 | 185.12 | 182.25 | 184.57 | 167,684 | +2.08(+1.14%) |
May 09, 2024 | 180.15 | 182.61 | 179.99 | 182.49 | 217,777 | +2.79(+1.55%) |
May 08, 2024 | 180.26 | 181.97 | 179.42 | 179.70 | 255,046 | -1.96(-1.08%) |
May 07, 2024 | 180.91 | 183.70 | 179.51 | 181.66 | 279,995 | +0.60(+0.33%) |
May 06, 2024 | 180.97 | 182.85 | 179.49 | 181.06 | 259,718 | +1.25(+0.69%) |
May 03, 2024 | 178.85 | 180.74 | 178.22 | 179.81 | 343,371 | +3.13(+1.77%) |
May 02, 2024 | 173.87 | 177.96 | 172.00 | 176.68 | 347,763 | +4.65(+2.70%) |
May 01, 2024 | 174.12 | 174.57 | 171.94 | 172.03 | 331,584 | -2.07(-1.19%) |
Apr 30, 2024 | 176.81 | 178.16 | 173.89 | 174.09 | 296,182 | -2.81(-1.59%) |
Apr 29, 2024 | 176.35 | 177.89 | 175.48 | 176.91 | 316,382 | -0.03(-0.02%) |
Apr 26, 2024 | 176.01 | 178.04 | 175.52 | 176.94 | 313,758 | -0.17(-0.10%) |
Apr 25, 2024 | 170.90 | 179.77 | 170.90 | 177.11 | 605,600 | +6.32(+3.70%) |
Apr 24, 2024 | 171.06 | 172.21 | 168.16 | 170.79 | 415,978 | -1.02(-0.59%) |
Apr 23, 2024 | 170.12 | 173.09 | 170.12 | 171.81 | 262,731 | +0.71(+0.41%) |
Apr 22, 2024 | 171.26 | 173.07 | 170.41 | 171.10 | 286,764 | +0.60(+0.35%) |
Apr 19, 2024 | 166.62 | 170.77 | 166.62 | 170.50 | 266,659 | +3.70(+2.22%) |
Apr 18, 2024 | 168.91 | 169.12 | 166.28 | 166.80 | 285,119 | -0.93(-0.55%) |
Apr 17, 2024 | 170.46 | 170.60 | 165.09 | 167.72 | 463,951 | -6.09(-3.50%) |
Apr 16, 2024 | 175.27 | 175.51 | 173.69 | 173.81 | 246,366 | -2.12(-1.20%) |
Apr 15, 2024 | 179.71 | 179.96 | 175.70 | 175.93 | 209,911 | -2.66(-1.49%) |
Apr 12, 2024 | 179.32 | 179.56 | 176.81 | 178.59 | 215,704 | -2.28(-1.26%) |
Apr 11, 2024 | 179.66 | 181.60 | 178.06 | 180.87 | 204,033 | +2.28(+1.28%) |
Apr 10, 2024 | 181.39 | 181.95 | 178.34 | 178.59 | 263,651 | -5.80(-3.15%) |
Apr 09, 2024 | 184.89 | 185.20 | 183.47 | 184.38 | 361,270 | -0.95(-0.51%) |
Apr 08, 2024 | 187.83 | 188.87 | 185.19 | 185.33 | 233,091 | -2.30(-1.22%) |
Apr 05, 2024 | 186.83 | 188.56 | 186.42 | 187.63 | 256,082 | -0.04(-0.02%) |
Apr 04, 2024 | 189.40 | 191.63 | 186.79 | 187.67 | 197,954 | -1.31(-0.69%) |
Apr 03, 2024 | 187.06 | 189.44 | 186.64 | 188.98 | 203,852 | +1.69(+0.90%) |
Apr 02, 2024 | 188.18 | 188.67 | 185.71 | 187.29 | 215,877 | -2.19(-1.15%) |
Apr 01, 2024 | 191.46 | 191.90 | 188.19 | 189.47 | 227,983 | -2.93(-1.52%) |
Mar 28, 2024 | 187.64 | 192.90 | 187.28 | 192.41 | 393,275 | +5.44(+2.91%) |
Mar 27, 2024 | 184.75 | 187.85 | 184.48 | 186.97 | 312,917 | +2.59(+1.41%) |
Mar 26, 2024 | 183.66 | 185.90 | 183.27 | 184.37 | 224,814 | +1.29(+0.70%) |
Mar 25, 2024 | 184.56 | 184.98 | 182.51 | 183.09 | 208,693 | -1.99(-1.07%) |
Mar 22, 2024 | 187.53 | 187.53 | 184.52 | 185.07 | 185,554 | -1.60(-0.86%) |
Mar 21, 2024 | 184.32 | 187.38 | 184.32 | 186.67 | 170,480 | +2.19(+1.18%) |
Mar 20, 2024 | 178.94 | 184.80 | 178.44 | 184.48 | 227,086 | +4.87(+2.71%) |
Mar 19, 2024 | 178.43 | 182.07 | 178.43 | 179.61 | 245,711 | -0.01(-0.01%) |
Mar 18, 2024 | 184.69 | 184.73 | 179.40 | 179.62 | 231,591 | -3.67(-2.00%) |
Mar 15, 2024 | 182.76 | 184.10 | 181.77 | 183.30 | 851,621 | +0.11(+0.06%) |
Mar 14, 2024 | 185.79 | 186.05 | 181.62 | 183.19 | 226,013 | -2.72(-1.47%) |
Mar 13, 2024 | 187.42 | 187.58 | 185.27 | 185.91 | 208,697 | -1.60(-0.85%) |
Mar 12, 2024 | 187.60 | 187.67 | 185.62 | 187.51 | 215,076 | -0.26(-0.14%) |
Mar 11, 2024 | 186.29 | 188.14 | 185.41 | 187.77 | 196,846 | +1.74(+0.93%) |
Mar 08, 2024 | 188.65 | 189.00 | 185.54 | 186.03 | 152,433 | -1.47(-0.78%) |
Mar 07, 2024 | 184.54 | 187.70 | 183.66 | 187.50 | 294,314 | +4.57(+2.50%) |
Mar 06, 2024 | 185.21 | 186.39 | 182.27 | 182.93 | 221,197 | -1.83(-0.99%) |
Mar 05, 2024 | 183.84 | 186.41 | 182.28 | 184.75 | 258,953 | -0.32(-0.17%) |
Mar 04, 2024 | 187.76 | 188.88 | 184.62 | 185.07 | 241,310 | -1.33(-0.71%) |
Mar 01, 2024 | 189.62 | 189.65 | 182.96 | 186.40 | 288,340 | -3.45(-1.82%) |
Feb 29, 2024 | 191.66 | 191.67 | 185.63 | 189.85 | 443,665 | -0.76(-0.40%) |
Feb 28, 2024 | 192.90 | 193.29 | 190.18 | 190.61 | 172,824 | -3.78(-1.95%) |
Feb 27, 2024 | 195.08 | 195.37 | 193.85 | 194.40 | 247,015 | -0.27(-0.14%) |
Feb 26, 2024 | 194.21 | 195.21 | 192.71 | 194.66 | 134,798 | -0.16(-0.08%) |
Feb 23, 2024 | 194.81 | 195.78 | 193.28 | 194.82 | 129,415 | +1.27(+0.66%) |
Feb 22, 2024 | 191.30 | 193.67 | 191.30 | 193.56 | 213,089 | +2.92(+1.53%) |
Feb 21, 2024 | 191.13 | 192.27 | 190.15 | 190.63 | 188,465 | -0.12(-0.06%) |
Feb 20, 2024 | 192.01 | 192.30 | 189.32 | 190.75 | 213,553 | -3.10(-1.60%) |
Feb 16, 2024 | 195.78 | 196.03 | 193.43 | 193.86 | 210,923 | -2.32(-1.19%) |
Feb 15, 2024 | 195.64 | 196.47 | 192.56 | 196.18 | 298,717 | +2.15(+1.11%) |
Feb 14, 2024 | 192.90 | 194.13 | 191.32 | 194.04 | 236,595 | +2.54(+1.33%) |
Feb 13, 2024 | 189.24 | 192.24 | 187.15 | 191.49 | 306,844 | -1.61(-0.83%) |
Feb 12, 2024 | 192.81 | 194.53 | 191.46 | 193.10 | 185,304 | +0.52(+0.27%) |
Feb 09, 2024 | 190.06 | 192.69 | 187.67 | 192.58 | 259,593 | +2.75(+1.45%) |
Feb 08, 2024 | 189.51 | 190.47 | 185.33 | 189.83 | 320,057 | +0.06(+0.03%) |
Feb 07, 2024 | 193.14 | 193.68 | 189.59 | 189.77 | 326,567 | -3.23(-1.67%) |
Feb 06, 2024 | 191.55 | 194.97 | 190.25 | 193.00 | 236,108 | +1.03(+0.53%) |
Feb 05, 2024 | 190.08 | 192.34 | 188.24 | 191.98 | 293,311 | +0.78(+0.41%) |
Feb 02, 2024 | 188.06 | 193.72 | 182.50 | 191.20 | 579,771 | +0.87(+0.46%) |
Feb 01, 2024 | 188.33 | 191.20 | 180.75 | 190.33 | 835,711 | -0.71(-0.37%) |
Jan 31, 2024 | 193.90 | 196.46 | 190.89 | 191.04 | 385,863 | -3.25(-1.67%) |
Jan 30, 2024 | 194.83 | 196.17 | 193.26 | 194.29 | 201,277 | -1.95(-1.00%) |
Jan 29, 2024 | 195.22 | 196.35 | 193.70 | 196.24 | 310,699 | -0.17(-0.09%) |
Jan 26, 2024 | 196.64 | 199.19 | 194.39 | 196.41 | 143,941 | +1.08(+0.55%) |
Jan 25, 2024 | 198.62 | 199.45 | 194.23 | 195.33 | 176,581 | -1.20(-0.61%) |
Jan 24, 2024 | 199.32 | 199.72 | 196.25 | 196.53 | 188,739 | -0.80(-0.40%) |
Jan 23, 2024 | 197.79 | 198.59 | 196.49 | 197.33 | 186,587 | -0.56(-0.28%) |
Jan 22, 2024 | 194.33 | 198.23 | 194.33 | 197.89 | 178,507 | +5.30(+2.75%) |
Jan 19, 2024 | 192.49 | 192.92 | 190.80 | 192.59 | 261,704 | +1.20(+0.62%) |
Jan 18, 2024 | 191.14 | 192.65 | 190.71 | 191.40 | 285,874 | +0.38(+0.20%) |
Jan 17, 2024 | 189.84 | 191.28 | 188.29 | 191.02 | 283,399 | -1.04(-0.54%) |
Jan 16, 2024 | 192.86 | 194.39 | 190.25 | 192.06 | 355,520 | -1.23(-0.63%) |
Jan 12, 2024 | 190.07 | 193.85 | 190.07 | 193.28 | 351,910 | +4.13(+2.18%) |
Jan 11, 2024 | 187.96 | 189.39 | 185.69 | 189.16 | 250,782 | +0.84(+0.44%) |
Jan 10, 2024 | 186.66 | 189.19 | 184.06 | 188.32 | 322,442 | +3.06(+1.65%) |
Jan 09, 2024 | 184.50 | 186.29 | 183.72 | 185.26 | 190,173 | -0.85(-0.46%) |
Jan 08, 2024 | 183.03 | 186.14 | 182.54 | 186.11 | 208,576 | +2.26(+1.23%) |
Jan 05, 2024 | 184.15 | 185.69 | 183.04 | 183.84 | 376,385 | -0.89(-0.48%) |
Jan 04, 2024 | 183.67 | 185.30 | 182.83 | 184.73 | 283,203 | +0.29(+0.16%) |
Jan 03, 2024 | 188.10 | 188.10 | 184.13 | 184.44 | 307,414 | -4.31(-2.29%) |
Jan 02, 2024 | 190.28 | 191.71 | 187.15 | 188.76 | 271,368 | -2.21(-1.16%) |
Dec 29, 2023 | 192.19 | 193.89 | 190.22 | 190.97 | 205,453 | -1.91(-0.99%) |
Dec 28, 2023 | 194.27 | 194.74 | 192.24 | 192.88 | 167,545 | -1.39(-0.72%) |
Dec 27, 2023 | 194.61 | 196.25 | 193.62 | 194.27 | 197,073 | -0.97(-0.49%) |
Dec 26, 2023 | 196.34 | 197.20 | 195.09 | 195.24 | 158,570 | -0.88(-0.45%) |
Dec 22, 2023 | 196.25 | 198.62 | 195.46 | 196.12 | 176,995 | +0.87(+0.44%) |
Dec 21, 2023 | 192.84 | 195.48 | 192.29 | 195.25 | 264,024 | +4.08(+2.14%) |
Dec 20, 2023 | 190.62 | 195.04 | 190.62 | 191.17 | 328,420 | -1.06(-0.55%) |
Dec 19, 2023 | 188.63 | 192.40 | 188.63 | 192.23 | 300,247 | +4.34(+2.31%) |
Dec 18, 2023 | 189.80 | 190.51 | 187.23 | 187.89 | 224,250 | -0.84(-0.44%) |
Dec 15, 2023 | 186.44 | 192.66 | 186.23 | 188.73 | 814,462 | +2.50(+1.34%) |
Dec 14, 2023 | 183.02 | 186.49 | 182.44 | 186.24 | 312,406 | +5.28(+2.92%) |
Dec 13, 2023 | 179.47 | 181.43 | 175.25 | 180.96 | 299,099 | +0.95(+0.53%) |
Dec 12, 2023 | 178.89 | 180.90 | 178.18 | 180.01 | 142,217 | +1.12(+0.63%) |
Dec 11, 2023 | 176.55 | 179.57 | 175.87 | 178.89 | 148,720 | +2.01(+1.14%) |
Dec 08, 2023 | 177.95 | 179.60 | 176.70 | 176.88 | 153,175 | -1.15(-0.65%) |
Dec 07, 2023 | 177.04 | 178.28 | 175.24 | 178.03 | 180,917 | +1.52(+0.86%) |
Dec 06, 2023 | 176.42 | 177.37 | 175.11 | 176.51 | 204,388 | +0.84(+0.48%) |
Dec 05, 2023 | 176.76 | 177.48 | 171.93 | 175.68 | 345,444 | -2.15(-1.21%) |
Dec 04, 2023 | 174.26 | 177.91 | 174.26 | 177.82 | 354,715 | +3.92(+2.25%) |
Dec 01, 2023 | 170.11 | 174.69 | 170.11 | 173.91 | 256,814 | +3.65(+2.14%) |
Nov 30, 2023 | 168.50 | 171.03 | 166.63 | 170.26 | 240,440 | +2.15(+1.28%) |
Nov 29, 2023 | 170.46 | 171.62 | 167.93 | 168.11 | 182,046 | -1.65(-0.97%) |
Nov 28, 2023 | 171.41 | 171.97 | 168.67 | 169.76 | 142,735 | -1.65(-0.96%) |
Nov 27, 2023 | 172.05 | 172.05 | 169.83 | 171.41 | 209,917 | -1.62(-0.93%) |
Nov 24, 2023 | 172.00 | 173.55 | 171.89 | 173.02 | 101,490 | +0.87(+0.50%) |
Nov 22, 2023 | 172.90 | 173.79 | 171.76 | 172.15 | 150,720 | +0.05(+0.03%) |
Nov 21, 2023 | 171.19 | 172.54 | 170.47 | 172.10 | 163,789 | +1.21(+0.71%) |
Nov 20, 2023 | 170.30 | 171.12 | 169.38 | 170.89 | 129,763 | +0.28(+0.16%) |
Nov 17, 2023 | 170.54 | 170.93 | 168.94 | 170.62 | 256,610 | +1.21(+0.72%) |
Nov 16, 2023 | 171.72 | 171.72 | 166.85 | 169.40 | 193,666 | -2.24(-1.30%) |
Nov 15, 2023 | 168.76 | 173.53 | 168.76 | 171.64 | 221,554 | +2.50(+1.48%) |
Nov 14, 2023 | 167.65 | 172.06 | 167.65 | 169.14 | 306,288 | +3.78(+2.28%) |
Nov 13, 2023 | 166.75 | 166.75 | 165.16 | 165.36 | 121,417 | -1.39(-0.83%) |
Nov 10, 2023 | 164.48 | 166.99 | 164.21 | 166.75 | 152,543 | +2.71(+1.65%) |
Nov 09, 2023 | 167.36 | 167.36 | 163.98 | 164.04 | 170,251 | -2.58(-1.55%) |
Nov 08, 2023 | 167.85 | 169.14 | 166.46 | 166.62 | 109,909 | -1.06(-0.64%) |
Nov 07, 2023 | 167.42 | 168.78 | 166.57 | 167.69 | 169,085 | -0.68(-0.40%) |
Nov 06, 2023 | 167.68 | 168.49 | 165.56 | 168.37 | 267,200 | +0.95(+0.57%) |
Nov 03, 2023 | 166.15 | 168.13 | 165.83 | 167.42 | 252,393 | +3.45(+2.11%) |
Nov 02, 2023 | 163.95 | 165.60 | 163.18 | 163.97 | 199,339 | +0.81(+0.49%) |
Nov 01, 2023 | 162.00 | 163.33 | 160.80 | 163.16 | 255,023 | +0.97(+0.60%) |
Oct 31, 2023 | 162.47 | 163.38 | 161.20 | 162.18 | 263,986 | +0.04(+0.02%) |
Oct 30, 2023 | 161.41 | 163.71 | 159.84 | 162.15 | 329,346 | +2.08(+1.30%) |
Oct 27, 2023 | 159.81 | 162.30 | 158.59 | 160.07 | 256,855 | -0.94(-0.59%) |
Oct 26, 2023 | 164.19 | 166.76 | 159.21 | 161.01 | 439,709 | -3.13(-1.91%) |
Oct 25, 2023 | 164.08 | 165.99 | 161.04 | 164.14 | 262,479 | -0.69(-0.42%) |
Oct 24, 2023 | 166.53 | 167.48 | 163.97 | 164.83 | 292,757 | -1.40(-0.84%) |
Oct 23, 2023 | 169.41 | 169.97 | 166.12 | 166.23 | 206,904 | -3.28(-1.93%) |
Oct 20, 2023 | 170.11 | 172.92 | 168.72 | 169.51 | 222,599 | +2.19(+1.31%) |
Oct 19, 2023 | 169.82 | 170.71 | 166.84 | 167.31 | 237,994 | -2.98(-1.75%) |
Oct 18, 2023 | 176.68 | 176.68 | 170.25 | 170.29 | 247,653 | -8.15(-4.57%) |
Oct 17, 2023 | 175.93 | 179.56 | 174.66 | 178.44 | 351,671 | +2.88(+1.64%) |
Oct 16, 2023 | 173.27 | 176.88 | 173.63 | 175.56 | 182,154 | +3.26(+1.89%) |
Oct 13, 2023 | 174.52 | 175.39 | 171.49 | 172.30 | 232,789 | -1.86(-1.07%) |
Oct 12, 2023 | 176.89 | 176.89 | 173.21 | 174.16 | 220,702 | -2.37(-1.34%) |
Oct 11, 2023 | 177.42 | 178.29 | 175.53 | 176.53 | 173,501 | -0.68(-0.38%) |
Oct 10, 2023 | 175.71 | 178.45 | 175.44 | 177.21 | 174,815 | +1.73(+0.99%) |
Oct 09, 2023 | 171.74 | 175.97 | 171.74 | 175.48 | 169,322 | +2.91(+1.69%) |
Oct 06, 2023 | 171.50 | 173.99 | 170.82 | 172.57 | 193,716 | +0.73(+0.42%) |
Oct 05, 2023 | 173.75 | 174.46 | 171.74 | 171.84 | 183,756 | -1.51(-0.87%) |
Oct 04, 2023 | 172.89 | 173.46 | 170.38 | 173.35 | 222,099 | +1.17(+0.68%) |
Oct 03, 2023 | 170.76 | 173.41 | 170.76 | 172.17 | 273,798 | +0.60(+0.35%) |
Oct 02, 2023 | 173.77 | 174.63 | 170.35 | 171.57 | 342,714 | -2.58(-1.48%) |
Sep 29, 2023 | 177.18 | 177.95 | 173.64 | 174.15 | 357,995 | -1.71(-0.97%) |
Sep 28, 2023 | 176.03 | 177.16 | 175.13 | 175.87 | 250,858 | -0.24(-0.13%) |
Sep 27, 2023 | 177.49 | 178.98 | 175.33 | 176.10 | 231,684 | -0.83(-0.47%) |
Sep 26, 2023 | 179.97 | 180.60 | 176.79 | 176.93 | 180,247 | -3.69(-2.04%) |
Sep 25, 2023 | 178.65 | 181.27 | 180.35 | 180.62 | 164,821 | +2.02(+1.13%) |
Sep 22, 2023 | 178.83 | 181.43 | 178.43 | 178.60 | 215,833 | -0.10(-0.05%) |
Sep 21, 2023 | 180.33 | 180.52 | 178.70 | 178.70 | 135,653 | -2.58(-1.42%) |
Sep 20, 2023 | 182.71 | 183.49 | 181.24 | 181.28 | 112,354 | -0.26(-0.14%) |
Sep 19, 2023 | 182.46 | 182.58 | 179.63 | 181.53 | 174,566 | -0.94(-0.52%) |
Sep 18, 2023 | 183.23 | 184.63 | 181.66 | 182.48 | 300,528 | -1.02(-0.56%) |
Sep 15, 2023 | 184.44 | 185.01 | 182.35 | 183.50 | 431,200 | -0.92(-0.50%) |
Sep 14, 2023 | 184.54 | 185.97 | 182.73 | 184.42 | 196,081 | +1.59(+0.87%) |
Sep 13, 2023 | 180.65 | 185.10 | 179.59 | 182.82 | 234,605 | +2.21(+1.22%) |
Sep 12, 2023 | 181.38 | 182.56 | 180.40 | 180.62 | 106,513 | -1.56(-0.86%) |
Sep 11, 2023 | 181.92 | 183.01 | 180.31 | 182.18 | 171,498 | +1.10(+0.61%) |
Sep 08, 2023 | 181.69 | 182.96 | 180.25 | 181.08 | 130,257 | +0.04(+0.02%) |
Sep 07, 2023 | 181.56 | 182.83 | 179.78 | 181.04 | 306,448 | -0.66(-0.36%) |
Sep 06, 2023 | 186.35 | 187.85 | 181.25 | 181.70 | 252,421 | -4.09(-2.20%) |
Sep 05, 2023 | 190.28 | 191.00 | 185.65 | 185.79 | 295,002 | -5.89(-3.08%) |