Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 187.15 | 188.51 | 185.54 | 185.93 | 1,257,937 | -0.67(-0.36%) |
May 23, 2024 | 189.78 | 191.57 | 186.51 | 186.60 | 1,768,783 | -4.74(-2.48%) |
May 22, 2024 | 193.59 | 194.24 | 190.22 | 191.34 | 1,681,080 | -2.79(-1.44%) |
May 21, 2024 | 191.50 | 194.33 | 190.28 | 194.13 | 1,527,289 | +2.37(+1.24%) |
May 20, 2024 | 194.00 | 195.09 | 191.66 | 191.76 | 1,732,971 | -2.75(-1.41%) |
May 17, 2024 | 195.56 | 195.56 | 193.19 | 194.51 | 2,157,305 | -0.43(-0.22%) |
May 16, 2024 | 191.65 | 196.21 | 191.51 | 194.94 | 2,616,912 | +2.92(+1.52%) |
May 15, 2024 | 191.15 | 194.25 | 191.15 | 192.02 | 2,815,214 | +5.06(+2.71%) |
May 14, 2024 | 186.36 | 187.61 | 185.40 | 186.96 | 2,008,359 | +1.96(+1.06%) |
May 13, 2024 | 185.36 | 186.23 | 183.05 | 185.00 | 1,842,732 | +0.51(+0.28%) |
May 10, 2024 | 186.47 | 186.71 | 182.50 | 184.49 | 3,158,135 | -1.88(-1.01%) |
May 09, 2024 | 182.64 | 187.75 | 181.96 | 186.37 | 2,588,035 | +5.04(+2.78%) |
May 08, 2024 | 179.95 | 181.52 | 178.51 | 181.33 | 2,013,832 | +0.05(+0.03%) |
May 07, 2024 | 179.98 | 181.45 | 179.23 | 181.28 | 2,594,853 | +2.59(+1.45%) |
May 06, 2024 | 182.28 | 182.70 | 177.52 | 178.69 | 2,297,895 | -3.05(-1.68%) |
May 03, 2024 | 183.50 | 184.89 | 181.17 | 181.74 | 3,130,328 | +2.10(+1.17%) |
May 02, 2024 | 178.01 | 179.70 | 175.37 | 179.64 | 3,278,091 | +2.80(+1.58%) |
May 01, 2024 | 173.28 | 178.81 | 171.50 | 176.84 | 3,877,571 | +5.28(+3.08%) |
Apr 30, 2024 | 175.53 | 176.92 | 170.46 | 171.56 | 3,710,719 | -3.43(-1.96%) |
Apr 29, 2024 | 173.26 | 175.56 | 173.20 | 174.99 | 2,114,444 | +3.30(+1.92%) |
Apr 26, 2024 | 172.72 | 174.94 | 171.33 | 171.69 | 1,701,398 | -1.21(-0.70%) |
Apr 25, 2024 | 171.75 | 173.22 | 171.28 | 172.90 | 1,862,285 | -0.45(-0.26%) |
Apr 24, 2024 | 172.67 | 175.44 | 172.35 | 173.35 | 3,029,326 | -0.83(-0.48%) |
Apr 23, 2024 | 172.49 | 176.07 | 171.43 | 174.18 | 2,658,994 | +1.88(+1.09%) |
Apr 22, 2024 | 171.63 | 172.94 | 171.01 | 172.30 | 2,603,652 | +1.00(+0.58%) |
Apr 19, 2024 | 171.80 | 173.01 | 170.69 | 171.30 | 2,867,610 | +0.30(+0.18%) |
Apr 18, 2024 | 173.73 | 174.06 | 170.67 | 171.00 | 2,276,163 | -1.02(-0.59%) |
Apr 17, 2024 | 172.96 | 173.36 | 171.08 | 172.02 | 2,732,428 | -0.19(-0.11%) |
Apr 16, 2024 | 177.95 | 177.95 | 171.76 | 172.21 | 3,848,767 | -5.91(-3.32%) |
Apr 15, 2024 | 179.20 | 180.28 | 176.02 | 178.12 | 2,562,876 | -1.08(-0.60%) |
Apr 12, 2024 | 178.78 | 179.68 | 177.13 | 179.20 | 3,839,229 | +0.56(+0.31%) |
Apr 11, 2024 | 182.01 | 182.28 | 178.33 | 178.64 | 3,688,577 | -1.70(-0.94%) |
Apr 10, 2024 | 185.52 | 185.82 | 178.93 | 180.34 | 4,173,260 | -10.75(-5.63%) |
Apr 09, 2024 | 187.68 | 191.27 | 187.16 | 191.09 | 1,980,578 | +4.56(+2.44%) |
Apr 08, 2024 | 188.41 | 188.79 | 184.97 | 186.53 | 2,317,429 | -1.94(-1.03%) |
Apr 05, 2024 | 187.56 | 190.53 | 187.14 | 188.48 | 2,561,588 | -0.13(-0.07%) |
Apr 04, 2024 | 192.36 | 193.07 | 188.40 | 188.61 | 2,285,768 | -1.99(-1.05%) |
Apr 03, 2024 | 189.67 | 191.53 | 188.49 | 190.60 | 2,290,750 | +0.13(+0.07%) |
Apr 02, 2024 | 190.12 | 192.10 | 189.64 | 190.47 | 2,342,140 | -0.82(-0.43%) |
Apr 01, 2024 | 194.80 | 194.83 | 190.47 | 191.29 | 2,215,214 | -4.54(-2.32%) |
Mar 28, 2024 | 196.60 | 195.92 | 195.88 | 195.83 | 2,190,016 | +0.21(+0.11%) |
Mar 27, 2024 | 193.91 | 195.10 | 192.29 | 195.62 | 2,516,597 | +3.25(+1.69%) |
Mar 26, 2024 | 193.52 | 193.73 | 192.17 | 192.37 | 1,839,731 | -1.45(-0.75%) |
Mar 25, 2024 | 191.97 | 194.47 | 191.81 | 193.82 | 2,163,428 | +2.74(+1.44%) |
Mar 22, 2024 | 193.01 | 193.01 | 189.84 | 191.07 | 2,605,080 | -1.14(-0.59%) |
Mar 21, 2024 | 194.12 | 194.80 | 191.94 | 192.21 | 2,681,922 | -0.68(-0.35%) |
Mar 20, 2024 | 193.68 | 194.97 | 192.09 | 192.90 | 2,174,202 | -1.98(-1.02%) |
Mar 19, 2024 | 194.42 | 195.13 | 192.96 | 194.88 | 1,476,863 | +0.71(+0.37%) |
Mar 18, 2024 | 194.85 | 196.07 | 193.77 | 194.17 | 1,849,990 | -1.42(-0.72%) |
Mar 15, 2024 | 193.84 | 196.98 | 193.39 | 195.58 | 3,377,014 | -1.83(-0.93%) |
Mar 14, 2024 | 199.23 | 200.75 | 194.46 | 197.42 | 2,028,441 | -3.13(-1.56%) |
Mar 13, 2024 | 202.48 | 203.22 | 199.50 | 200.55 | 1,705,578 | -1.81(-0.90%) |
Mar 12, 2024 | 203.88 | 204.40 | 199.78 | 202.36 | 1,761,835 | -2.55(-1.24%) |
Mar 11, 2024 | 204.10 | 206.47 | 203.04 | 204.91 | 2,024,231 | -0.56(-0.27%) |
Mar 08, 2024 | 204.76 | 207.30 | 204.06 | 205.46 | 2,175,338 | +2.56(+1.26%) |
Mar 07, 2024 | 205.78 | 206.08 | 201.98 | 202.91 | 2,104,528 | -1.27(-0.62%) |
Mar 06, 2024 | 204.62 | 205.38 | 203.16 | 204.18 | 1,882,195 | +0.58(+0.29%) |
Mar 05, 2024 | 204.11 | 207.74 | 202.82 | 203.59 | 2,492,058 | -0.72(-0.35%) |
Mar 04, 2024 | 199.64 | 204.68 | 197.22 | 204.31 | 2,877,454 | +4.35(+2.18%) |
Mar 01, 2024 | 197.13 | 200.25 | 194.40 | 199.96 | 3,504,698 | +2.87(+1.46%) |
Feb 29, 2024 | 193.46 | 199.01 | 193.40 | 197.09 | 4,718,871 | +5.06(+2.63%) |
Feb 28, 2024 | 184.84 | 194.09 | 184.84 | 192.03 | 4,095,399 | +7.02(+3.79%) |
Feb 27, 2024 | 187.51 | 188.91 | 179.55 | 185.02 | 4,714,036 | -1.03(-0.55%) |
Feb 26, 2024 | 187.52 | 189.67 | 185.06 | 186.05 | 3,339,836 | -2.19(-1.16%) |
Feb 23, 2024 | 186.44 | 189.57 | 185.78 | 188.24 | 1,471,656 | +1.90(+1.02%) |
Feb 22, 2024 | 187.33 | 187.33 | 183.95 | 186.34 | 2,169,008 | -0.21(-0.11%) |
Feb 21, 2024 | 187.53 | 187.97 | 184.97 | 186.54 | 1,879,890 | -0.18(-0.10%) |
Feb 20, 2024 | 185.42 | 187.03 | 184.12 | 186.72 | 2,261,147 | +1.26(+0.68%) |
Feb 16, 2024 | 185.12 | 185.94 | 183.37 | 185.46 | 2,146,621 | -2.31(-1.23%) |
Feb 15, 2024 | 188.28 | 189.03 | 186.07 | 187.77 | 2,433,592 | +0.96(+0.51%) |
Feb 14, 2024 | 187.17 | 188.34 | 185.18 | 186.81 | 1,834,451 | +0.07(+0.04%) |
Feb 13, 2024 | 186.50 | 187.02 | 182.41 | 186.74 | 3,544,094 | -3.32(-1.75%) |
Feb 12, 2024 | 193.25 | 193.67 | 189.74 | 190.06 | 1,603,936 | -2.65(-1.37%) |
Feb 09, 2024 | 191.68 | 192.78 | 189.93 | 192.71 | 1,921,073 | +0.79(+0.41%) |
Feb 08, 2024 | 190.91 | 192.52 | 189.92 | 191.92 | 2,019,101 | +0.02(+0.01%) |
Feb 07, 2024 | 190.58 | 192.13 | 188.85 | 191.90 | 2,274,549 | +1.93(+1.02%) |
Feb 06, 2024 | 187.78 | 190.86 | 187.47 | 189.96 | 1,792,922 | +2.18(+1.16%) |
Feb 05, 2024 | 189.35 | 189.98 | 186.15 | 187.78 | 2,511,033 | -4.00(-2.09%) |
Feb 02, 2024 | 193.26 | 193.81 | 187.64 | 191.79 | 2,940,157 | -4.84(-2.46%) |
Feb 01, 2024 | 193.60 | 196.66 | 191.65 | 196.62 | 2,725,047 | +2.72(+1.40%) |
Jan 31, 2024 | 195.15 | 199.08 | 193.02 | 193.91 | 2,476,176 | +0.09(+0.05%) |
Jan 30, 2024 | 196.73 | 197.23 | 193.62 | 193.82 | 2,449,879 | -3.52(-1.78%) |
Jan 29, 2024 | 195.32 | 197.53 | 194.02 | 197.34 | 2,488,192 | +1.80(+0.92%) |
Jan 26, 2024 | 197.43 | 198.05 | 195.32 | 195.53 | 1,847,518 | -2.89(-1.46%) |
Jan 25, 2024 | 197.62 | 199.84 | 196.24 | 198.43 | 2,533,016 | +3.42(+1.75%) |
Jan 24, 2024 | 201.29 | 201.59 | 194.22 | 195.01 | 3,338,213 | -5.45(-2.72%) |
Jan 23, 2024 | 202.94 | 203.46 | 199.59 | 200.46 | 2,128,869 | -1.75(-0.86%) |
Jan 22, 2024 | 202.28 | 204.85 | 200.15 | 202.20 | 2,205,118 | +0.15(+0.07%) |
Jan 19, 2024 | 202.84 | 203.31 | 200.97 | 202.06 | 2,004,211 | -0.04(-0.02%) |
Jan 18, 2024 | 203.42 | 204.95 | 200.74 | 202.09 | 2,906,831 | -1.03(-0.51%) |
Jan 17, 2024 | 203.57 | 208.52 | 200.91 | 203.12 | 2,652,958 | -3.07(-1.49%) |
Jan 16, 2024 | 207.11 | 208.96 | 205.70 | 206.20 | 2,421,548 | -1.37(-0.66%) |
Jan 12, 2024 | 207.80 | 209.93 | 206.60 | 207.56 | 1,779,292 | +1.76(+0.86%) |
Jan 11, 2024 | 206.44 | 206.88 | 204.25 | 205.80 | 2,292,042 | -1.31(-0.63%) |
Jan 10, 2024 | 209.73 | 210.20 | 206.56 | 207.11 | 2,107,678 | -2.86(-1.36%) |
Jan 09, 2024 | 212.44 | 212.51 | 208.40 | 209.97 | 1,592,978 | -4.18(-1.95%) |
Jan 08, 2024 | 211.52 | 214.29 | 210.63 | 214.16 | 1,718,516 | +1.78(+0.84%) |
Jan 05, 2024 | 211.80 | 214.32 | 211.14 | 212.37 | 1,900,944 | -1.17(-0.55%) |
Jan 04, 2024 | 211.74 | 215.73 | 210.78 | 213.54 | 2,051,232 | +0.76(+0.36%) |
Jan 03, 2024 | 215.55 | 217.04 | 212.70 | 212.78 | 1,548,605 | -4.08(-1.88%) |
Jan 02, 2024 | 212.50 | 217.15 | 212.50 | 216.86 | 1,580,340 | +2.90(+1.36%) |
Dec 29, 2023 | 214.06 | 214.87 | 213.09 | 213.96 | 1,598,667 | -1.27(-0.59%) |
Dec 28, 2023 | 214.78 | 216.38 | 213.66 | 215.23 | 1,135,517 | +0.44(+0.20%) |
Dec 27, 2023 | 212.10 | 215.18 | 212.10 | 214.79 | 1,877,214 | +2.16(+1.02%) |
Dec 26, 2023 | 211.69 | 213.37 | 210.86 | 212.63 | 1,070,932 | +1.03(+0.49%) |
Dec 22, 2023 | 211.37 | 213.49 | 210.09 | 211.60 | 1,125,201 | +0.89(+0.42%) |
Dec 21, 2023 | 209.43 | 210.76 | 208.01 | 210.70 | 1,714,409 | +3.12(+1.50%) |
Dec 20, 2023 | 207.98 | 210.93 | 205.78 | 207.59 | 3,041,974 | +0.11(+0.05%) |
Dec 19, 2023 | 207.92 | 209.67 | 207.13 | 207.48 | 1,807,036 | +0.30(+0.15%) |
Dec 18, 2023 | 208.50 | 210.47 | 206.41 | 207.17 | 1,835,590 | -1.44(-0.69%) |
Dec 15, 2023 | 206.62 | 209.24 | 204.85 | 208.61 | 3,791,631 | -0.02(-0.01%) |
Dec 14, 2023 | 211.86 | 214.83 | 207.71 | 208.63 | 3,025,560 | +1.11(+0.54%) |
Dec 13, 2023 | 201.56 | 208.88 | 200.26 | 207.52 | 2,280,672 | +5.89(+2.92%) |
Dec 12, 2023 | 202.41 | 202.54 | 200.18 | 201.63 | 1,741,625 | -0.54(-0.27%) |
Dec 11, 2023 | 202.46 | 204.52 | 200.70 | 202.17 | 2,510,545 | -0.83(-0.41%) |
Dec 08, 2023 | 206.30 | 206.78 | 200.64 | 203.00 | 2,404,466 | -4.20(-2.03%) |
Dec 07, 2023 | 208.07 | 208.51 | 206.74 | 207.20 | 1,997,831 | -0.04(-0.02%) |
Dec 06, 2023 | 208.25 | 209.75 | 207.10 | 207.24 | 2,072,336 | +0.34(+0.17%) |
Dec 05, 2023 | 205.43 | 207.54 | 203.95 | 206.90 | 1,767,554 | +1.65(+0.80%) |
Dec 04, 2023 | 205.72 | 206.33 | 204.22 | 205.25 | 2,713,884 | -1.71(-0.83%) |
Dec 01, 2023 | 204.92 | 207.31 | 202.69 | 206.96 | 2,128,893 | +1.66(+0.81%) |
Nov 30, 2023 | 202.11 | 205.47 | 200.87 | 205.29 | 2,993,305 | +2.56(+1.26%) |
Nov 29, 2023 | 201.58 | 205.33 | 200.58 | 202.74 | 2,983,197 | +2.91(+1.46%) |
Nov 28, 2023 | 197.43 | 200.12 | 197.18 | 199.83 | 2,140,949 | +1.98(+1.00%) |
Nov 27, 2023 | 197.13 | 199.45 | 195.70 | 197.85 | 2,568,043 | +1.86(+0.95%) |
Nov 24, 2023 | 194.69 | 196.00 | 193.12 | 195.99 | 624,550 | +0.52(+0.27%) |
Nov 22, 2023 | 196.84 | 197.23 | 194.53 | 195.47 | 1,416,917 | +1.23(+0.63%) |
Nov 21, 2023 | 196.23 | 196.24 | 193.53 | 194.24 | 2,023,077 | -2.06(-1.05%) |
Nov 20, 2023 | 194.15 | 196.46 | 192.08 | 196.31 | 1,978,539 | +1.87(+0.96%) |
Nov 17, 2023 | 196.78 | 197.16 | 193.71 | 194.44 | 2,640,949 | -1.35(-0.69%) |
Nov 16, 2023 | 193.51 | 196.51 | 191.89 | 195.79 | 3,323,957 | +3.18(+1.65%) |
Nov 15, 2023 | 189.89 | 195.43 | 189.50 | 192.61 | 3,851,478 | +1.65(+0.87%) |
Nov 14, 2023 | 189.74 | 192.71 | 187.70 | 190.96 | 2,959,795 | +10.40(+5.76%) |
Nov 13, 2023 | 179.20 | 182.19 | 178.01 | 180.56 | 1,449,362 | -0.17(-0.09%) |
Nov 10, 2023 | 180.48 | 181.46 | 176.32 | 180.72 | 1,768,272 | +1.92(+1.07%) |
Nov 09, 2023 | 181.52 | 182.18 | 177.88 | 178.80 | 1,982,420 | -2.54(-1.40%) |
Nov 08, 2023 | 182.59 | 182.59 | 180.12 | 181.34 | 1,471,922 | -1.01(-0.56%) |
Nov 07, 2023 | 184.39 | 184.50 | 182.08 | 182.35 | 1,570,614 | -1.23(-0.67%) |
Nov 06, 2023 | 186.77 | 187.57 | 182.18 | 183.58 | 1,976,824 | -3.81(-2.03%) |
Nov 03, 2023 | 182.96 | 189.97 | 182.76 | 187.39 | 3,475,130 | +6.31(+3.49%) |
Nov 02, 2023 | 178.29 | 183.43 | 177.60 | 181.08 | 2,957,381 | +5.67(+3.23%) |