Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 176.53 | 176.56 | 175.17 | 175.60 | 372,774 | +0.12(+0.07%) |
May 16, 2024 | 176.66 | 176.99 | 175.35 | 175.48 | 307,320 | +0.01(+0.01%) |
May 15, 2024 | 177.12 | 177.81 | 174.00 | 175.47 | 375,636 | -1.86(-1.05%) |
May 14, 2024 | 176.31 | 178.31 | 176.20 | 177.33 | 339,006 | +0.98(+0.56%) |
May 13, 2024 | 176.38 | 179.81 | 175.88 | 176.35 | 327,630 | -0.15(-0.08%) |
May 10, 2024 | 180.00 | 180.00 | 175.14 | 176.50 | 428,462 | -2.79(-1.56%) |
May 09, 2024 | 177.32 | 179.91 | 175.97 | 179.29 | 299,334 | +2.75(+1.56%) |
May 08, 2024 | 182.21 | 183.75 | 171.12 | 176.54 | 685,823 | -2.04(-1.14%) |
May 07, 2024 | 180.65 | 181.38 | 177.99 | 178.58 | 457,820 | -1.91(-1.06%) |
May 06, 2024 | 177.31 | 180.52 | 176.46 | 180.49 | 392,276 | +4.41(+2.50%) |
May 03, 2024 | 174.48 | 176.97 | 172.23 | 176.08 | 300,797 | +1.46(+0.84%) |
May 02, 2024 | 175.95 | 176.39 | 173.47 | 174.62 | 249,854 | -0.03(-0.02%) |
May 01, 2024 | 174.70 | 177.07 | 174.49 | 174.65 | 308,977 | +0.25(+0.14%) |
Apr 30, 2024 | 175.32 | 175.79 | 173.79 | 174.40 | 344,678 | -0.92(-0.52%) |
Apr 29, 2024 | 172.58 | 175.84 | 172.58 | 175.32 | 375,732 | +2.44(+1.41%) |
Apr 26, 2024 | 172.92 | 173.63 | 171.19 | 172.88 | 289,173 | -0.76(-0.44%) |
Apr 25, 2024 | 176.78 | 177.81 | 172.91 | 173.64 | 315,465 | -3.41(-1.93%) |
Apr 24, 2024 | 175.04 | 177.38 | 175.04 | 177.05 | 297,162 | +0.74(+0.42%) |
Apr 23, 2024 | 174.98 | 176.57 | 174.57 | 176.31 | 264,245 | +1.71(+0.98%) |
Apr 22, 2024 | 174.73 | 175.44 | 173.65 | 174.60 | 323,602 | +0.77(+0.44%) |
Apr 19, 2024 | 171.88 | 173.88 | 171.45 | 173.83 | 259,540 | +2.94(+1.72%) |
Apr 18, 2024 | 171.02 | 172.09 | 170.46 | 170.89 | 238,491 | +0.81(+0.48%) |
Apr 17, 2024 | 171.19 | 171.38 | 169.78 | 170.08 | 270,924 | -1.02(-0.60%) |
Apr 16, 2024 | 173.08 | 173.80 | 170.88 | 171.10 | 325,018 | -1.49(-0.86%) |
Apr 15, 2024 | 175.99 | 176.89 | 172.32 | 172.59 | 259,269 | -1.60(-0.92%) |
Apr 12, 2024 | 173.19 | 174.41 | 172.49 | 174.19 | 252,450 | +0.57(+0.33%) |
Apr 11, 2024 | 176.98 | 176.98 | 173.62 | 173.62 | 237,263 | -3.87(-2.18%) |
Apr 10, 2024 | 178.25 | 179.79 | 176.96 | 177.49 | 229,633 | -1.31(-0.73%) |
Apr 09, 2024 | 181.60 | 182.47 | 177.47 | 178.80 | 290,077 | -2.45(-1.35%) |
Apr 08, 2024 | 179.77 | 182.90 | 178.57 | 181.25 | 306,726 | +1.40(+0.78%) |
Apr 05, 2024 | 180.44 | 181.05 | 178.52 | 179.85 | 355,517 | +0.51(+0.28%) |
Apr 04, 2024 | 186.34 | 186.34 | 179.01 | 179.34 | 559,808 | -5.63(-3.04%) |
Apr 03, 2024 | 186.40 | 187.29 | 184.94 | 184.97 | 271,305 | -1.65(-0.88%) |
Apr 02, 2024 | 187.82 | 188.98 | 186.22 | 186.62 | 338,624 | -0.60(-0.32%) |
Apr 01, 2024 | 187.25 | 188.65 | 186.21 | 187.22 | 322,988 | -1.02(-0.54%) |
Mar 28, 2024 | 187.56 | 189.48 | 187.38 | 188.24 | 339,578 | +0.83(+0.44%) |
Mar 27, 2024 | 184.89 | 187.44 | 184.51 | 187.41 | 320,205 | +4.14(+2.26%) |
Mar 26, 2024 | 181.32 | 185.43 | 181.32 | 183.27 | 352,781 | +1.78(+0.98%) |
Mar 25, 2024 | 180.23 | 182.73 | 180.23 | 181.49 | 462,551 | +1.81(+1.01%) |
Mar 22, 2024 | 179.71 | 180.31 | 178.89 | 179.68 | 227,687 | +0.14(+0.08%) |
Mar 21, 2024 | 180.55 | 181.44 | 178.09 | 179.54 | 376,555 | -1.07(-0.59%) |
Mar 20, 2024 | 178.82 | 181.18 | 178.41 | 180.61 | 366,861 | +1.35(+0.75%) |
Mar 19, 2024 | 179.15 | 179.82 | 178.05 | 179.26 | 323,706 | +0.87(+0.49%) |
Mar 18, 2024 | 180.84 | 181.46 | 178.00 | 178.39 | 290,088 | -2.77(-1.53%) |
Mar 15, 2024 | 178.76 | 181.33 | 178.76 | 181.16 | 717,064 | +1.34(+0.75%) |
Mar 14, 2024 | 180.33 | 180.82 | 178.81 | 179.82 | 366,882 | -1.69(-0.93%) |
Mar 13, 2024 | 181.71 | 182.02 | 180.49 | 181.51 | 302,929 | +0.39(+0.22%) |
Mar 12, 2024 | 178.66 | 181.13 | 178.10 | 181.12 | 290,109 | +2.77(+1.55%) |
Mar 11, 2024 | 178.03 | 178.62 | 176.46 | 178.35 | 299,402 | -0.16(-0.09%) |
Mar 08, 2024 | 178.35 | 179.42 | 177.43 | 178.51 | 195,360 | -0.40(-0.22%) |
Mar 07, 2024 | 179.78 | 180.43 | 178.25 | 178.91 | 208,254 | -0.93(-0.52%) |
Mar 06, 2024 | 179.81 | 181.00 | 178.05 | 179.84 | 407,895 | +1.23(+0.69%) |
Mar 05, 2024 | 177.87 | 179.87 | 177.07 | 178.61 | 326,357 | +0.58(+0.33%) |
Mar 04, 2024 | 179.49 | 181.40 | 177.77 | 178.03 | 361,377 | -2.43(-1.35%) |
Mar 01, 2024 | 181.45 | 181.45 | 179.50 | 180.46 | 227,615 | -0.99(-0.55%) |
Feb 29, 2024 | 182.41 | 182.41 | 179.78 | 181.45 | 374,945 | -0.80(-0.44%) |
Feb 28, 2024 | 181.54 | 183.13 | 180.86 | 182.25 | 276,848 | +0.50(+0.28%) |
Feb 27, 2024 | 177.94 | 182.27 | 177.94 | 181.75 | 409,262 | +2.81(+1.57%) |
Feb 26, 2024 | 178.63 | 179.94 | 178.15 | 178.94 | 354,116 | +0.57(+0.32%) |
Feb 23, 2024 | 178.00 | 179.20 | 177.10 | 178.37 | 360,549 | +0.91(+0.51%) |
Feb 22, 2024 | 174.61 | 177.80 | 174.27 | 177.46 | 359,202 | +3.26(+1.87%) |
Feb 21, 2024 | 175.40 | 175.40 | 173.40 | 174.20 | 340,427 | -0.43(-0.25%) |
Feb 20, 2024 | 173.08 | 176.42 | 173.08 | 174.63 | 310,039 | +0.91(+0.52%) |
Feb 16, 2024 | 172.82 | 174.82 | 172.53 | 173.72 | 321,207 | +1.21(+0.70%) |
Feb 15, 2024 | 172.10 | 173.64 | 171.65 | 172.51 | 355,174 | +0.73(+0.42%) |
Feb 14, 2024 | 171.36 | 173.25 | 170.93 | 171.78 | 301,590 | +0.56(+0.33%) |
Feb 13, 2024 | 172.52 | 173.46 | 169.10 | 171.22 | 488,764 | -0.67(-0.39%) |
Feb 12, 2024 | 174.70 | 174.72 | 171.72 | 171.89 | 388,098 | -2.60(-1.49%) |
Feb 09, 2024 | 173.00 | 175.06 | 171.85 | 174.49 | 282,437 | -0.08(-0.05%) |
Feb 08, 2024 | 175.27 | 176.82 | 173.52 | 174.57 | 430,584 | -0.78(-0.44%) |
Feb 07, 2024 | 173.82 | 179.41 | 172.51 | 175.35 | 855,807 | +6.46(+3.82%) |
Feb 06, 2024 | 167.96 | 169.60 | 167.63 | 168.89 | 662,698 | +0.48(+0.29%) |
Feb 05, 2024 | 166.79 | 168.73 | 166.17 | 168.41 | 563,479 | +1.55(+0.93%) |
Feb 02, 2024 | 168.71 | 169.66 | 166.28 | 166.86 | 456,918 | -1.72(-1.02%) |
Feb 01, 2024 | 166.10 | 168.74 | 163.01 | 168.58 | 533,820 | +1.34(+0.80%) |
Jan 31, 2024 | 169.90 | 170.03 | 167.19 | 167.24 | 409,052 | -2.13(-1.26%) |
Jan 30, 2024 | 168.64 | 170.33 | 168.23 | 169.37 | 431,591 | +0.76(+0.45%) |
Jan 29, 2024 | 169.28 | 169.61 | 167.79 | 168.61 | 447,125 | -1.34(-0.79%) |
Jan 26, 2024 | 170.68 | 171.26 | 169.34 | 169.95 | 288,364 | -0.65(-0.38%) |
Jan 25, 2024 | 169.78 | 170.75 | 169.13 | 170.60 | 312,494 | +1.73(+1.03%) |
Jan 24, 2024 | 169.20 | 169.47 | 167.93 | 168.87 | 348,847 | +0.44(+0.26%) |
Jan 23, 2024 | 167.88 | 169.30 | 167.88 | 168.43 | 266,135 | +0.35(+0.21%) |
Jan 22, 2024 | 167.18 | 168.25 | 166.09 | 168.08 | 458,647 | +0.98(+0.58%) |
Jan 19, 2024 | 167.28 | 167.28 | 165.64 | 167.11 | 247,033 | +1.23(+0.74%) |
Jan 18, 2024 | 164.72 | 166.30 | 163.58 | 165.87 | 249,431 | +0.45(+0.27%) |
Jan 17, 2024 | 164.25 | 167.34 | 164.22 | 165.42 | 279,144 | +1.63(+1.00%) |
Jan 16, 2024 | 163.93 | 164.93 | 162.71 | 163.79 | 355,370 | -0.15(-0.09%) |
Jan 12, 2024 | 165.36 | 166.49 | 163.11 | 163.94 | 290,999 | -1.95(-1.18%) |
Jan 11, 2024 | 161.97 | 166.02 | 161.88 | 165.89 | 464,780 | +3.28(+2.02%) |
Jan 10, 2024 | 162.65 | 163.46 | 162.09 | 162.61 | 315,420 | -0.84(-0.51%) |
Jan 09, 2024 | 164.35 | 165.08 | 162.24 | 163.44 | 288,024 | -1.85(-1.12%) |
Jan 08, 2024 | 167.88 | 168.33 | 164.51 | 165.29 | 454,407 | -2.07(-1.24%) |
Jan 05, 2024 | 168.45 | 169.80 | 167.21 | 167.37 | 543,536 | -1.00(-0.59%) |
Jan 04, 2024 | 169.93 | 171.39 | 168.07 | 168.36 | 247,527 | -0.91(-0.54%) |
Jan 03, 2024 | 169.57 | 172.87 | 169.01 | 169.27 | 387,893 | +0.13(+0.08%) |
Jan 02, 2024 | 167.77 | 169.57 | 167.44 | 169.14 | 263,487 | +1.37(+0.81%) |
Dec 29, 2023 | 166.73 | 168.03 | 166.28 | 167.77 | 302,240 | +0.43(+0.26%) |
Dec 28, 2023 | 165.46 | 167.50 | 165.46 | 167.34 | 229,469 | +1.68(+1.02%) |
Dec 27, 2023 | 164.65 | 166.73 | 164.65 | 165.66 | 376,440 | +0.06(+0.04%) |
Dec 26, 2023 | 165.93 | 166.15 | 164.37 | 165.60 | 251,797 | +0.37(+0.22%) |
Dec 22, 2023 | 164.86 | 166.18 | 164.63 | 165.23 | 237,804 | +0.76(+0.46%) |
Dec 21, 2023 | 163.30 | 165.03 | 162.74 | 164.48 | 288,082 | +1.11(+0.68%) |
Dec 20, 2023 | 165.62 | 167.25 | 163.31 | 163.37 | 429,595 | -3.32(-1.99%) |
Dec 19, 2023 | 164.82 | 167.03 | 164.82 | 166.69 | 384,171 | +1.75(+1.06%) |
Dec 18, 2023 | 163.62 | 165.22 | 162.94 | 164.94 | 378,103 | +2.34(+1.44%) |
Dec 15, 2023 | 162.28 | 163.49 | 160.72 | 162.60 | 1,526,559 | -1.00(-0.61%) |
Dec 14, 2023 | 169.88 | 170.38 | 163.56 | 163.60 | 624,033 | -5.08(-3.01%) |
Dec 13, 2023 | 169.13 | 169.54 | 167.82 | 168.68 | 369,214 | -0.67(-0.39%) |
Dec 12, 2023 | 167.58 | 170.07 | 166.97 | 169.35 | 293,390 | +1.61(+0.96%) |
Dec 11, 2023 | 167.47 | 168.86 | 166.51 | 167.73 | 448,617 | +0.77(+0.46%) |
Dec 08, 2023 | 167.23 | 167.58 | 166.28 | 166.97 | 266,090 | +0.00(+0.00%) |
Dec 07, 2023 | 169.49 | 169.49 | 166.46 | 166.97 | 324,119 | -2.19(-1.30%) |
Dec 06, 2023 | 170.44 | 172.21 | 168.63 | 169.16 | 346,544 | -1.48(-0.87%) |
Dec 05, 2023 | 170.65 | 171.55 | 169.84 | 170.64 | 391,211 | -0.06(-0.04%) |
Dec 04, 2023 | 167.03 | 170.85 | 167.03 | 170.70 | 366,730 | +3.12(+1.86%) |
Dec 01, 2023 | 166.68 | 168.31 | 166.59 | 167.58 | 414,691 | +0.28(+0.17%) |
Nov 30, 2023 | 162.89 | 167.34 | 162.89 | 167.31 | 1,140,027 | +4.20(+2.58%) |
Nov 29, 2023 | 162.66 | 164.08 | 162.66 | 163.10 | 400,054 | -0.21(-0.13%) |
Nov 28, 2023 | 167.47 | 168.24 | 163.21 | 163.31 | 405,209 | -4.35(-2.60%) |
Nov 27, 2023 | 164.80 | 167.72 | 164.50 | 167.66 | 378,748 | +2.57(+1.56%) |
Nov 24, 2023 | 163.86 | 165.09 | 162.54 | 165.09 | 159,443 | +2.57(+1.58%) |
Nov 22, 2023 | 162.97 | 163.21 | 161.70 | 162.53 | 306,424 | -0.84(-0.52%) |
Nov 21, 2023 | 161.09 | 164.66 | 161.02 | 163.37 | 583,421 | +2.74(+1.70%) |
Nov 20, 2023 | 159.61 | 161.13 | 159.18 | 160.63 | 453,032 | +0.74(+0.46%) |
Nov 17, 2023 | 158.96 | 159.95 | 158.77 | 159.89 | 289,638 | +1.33(+0.84%) |
Nov 16, 2023 | 159.04 | 159.40 | 157.94 | 158.56 | 380,193 | +0.12(+0.08%) |
Nov 15, 2023 | 160.25 | 160.96 | 158.37 | 158.44 | 485,997 | -3.22(-1.99%) |
Nov 14, 2023 | 161.09 | 162.09 | 159.90 | 161.66 | 387,226 | +0.77(+0.48%) |
Nov 13, 2023 | 161.72 | 162.70 | 160.62 | 160.89 | 210,383 | -0.76(-0.47%) |
Nov 10, 2023 | 162.09 | 162.73 | 160.12 | 161.65 | 261,150 | +1.81(+1.13%) |
Nov 09, 2023 | 158.54 | 160.51 | 157.31 | 159.84 | 460,780 | +1.69(+1.07%) |
Nov 08, 2023 | 159.67 | 160.32 | 156.93 | 158.15 | 436,419 | +0.36(+0.23%) |
Nov 07, 2023 | 159.70 | 160.42 | 157.46 | 157.80 | 591,063 | -2.41(-1.50%) |
Nov 06, 2023 | 162.08 | 162.80 | 159.04 | 160.21 | 374,403 | -1.88(-1.16%) |
Nov 03, 2023 | 163.32 | 163.62 | 161.01 | 162.09 | 671,033 | -0.29(-0.18%) |
Nov 02, 2023 | 163.55 | 164.72 | 159.82 | 162.38 | 701,850 | -2.67(-1.62%) |