Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 190.44 | 190.72 | 188.54 | 189.78 | 99,032 | +0.10(+0.05%) |
May 09, 2024 | 188.15 | 190.05 | 187.22 | 189.68 | 93,838 | +2.09(+1.11%) |
May 08, 2024 | 187.98 | 189.04 | 186.50 | 187.59 | 218,840 | -0.39(-0.21%) |
May 07, 2024 | 185.21 | 189.59 | 185.21 | 187.98 | 246,578 | +2.76(+1.49%) |
May 06, 2024 | 184.93 | 186.75 | 184.03 | 185.22 | 163,632 | +1.29(+0.70%) |
May 03, 2024 | 186.66 | 186.66 | 182.96 | 183.93 | 134,828 | -1.39(-0.75%) |
May 02, 2024 | 184.75 | 187.01 | 183.03 | 185.32 | 166,030 | +2.50(+1.37%) |
May 01, 2024 | 180.13 | 185.20 | 180.13 | 182.82 | 202,596 | +2.42(+1.34%) |
Apr 30, 2024 | 186.44 | 194.07 | 178.42 | 180.40 | 395,642 | -7.64(-4.06%) |
Apr 29, 2024 | 188.55 | 189.67 | 187.10 | 188.04 | 214,636 | -0.74(-0.39%) |
Apr 26, 2024 | 189.07 | 190.72 | 188.49 | 188.78 | 99,800 | +0.07(+0.04%) |
Apr 25, 2024 | 189.52 | 189.52 | 187.35 | 188.71 | 81,055 | -2.01(-1.05%) |
Apr 24, 2024 | 189.64 | 191.17 | 188.17 | 190.72 | 157,775 | +0.68(+0.36%) |
Apr 23, 2024 | 188.60 | 190.65 | 188.60 | 190.04 | 75,511 | +2.32(+1.24%) |
Apr 22, 2024 | 186.39 | 189.68 | 185.31 | 187.72 | 82,474 | +2.34(+1.26%) |
Apr 19, 2024 | 186.50 | 187.32 | 183.91 | 185.38 | 91,161 | -0.17(-0.09%) |
Apr 18, 2024 | 186.59 | 187.76 | 185.39 | 185.55 | 84,063 | -0.36(-0.19%) |
Apr 17, 2024 | 188.25 | 189.19 | 185.88 | 185.91 | 115,402 | -1.09(-0.58%) |
Apr 16, 2024 | 187.43 | 187.99 | 186.35 | 187.00 | 69,418 | -0.76(-0.40%) |
Apr 15, 2024 | 190.69 | 192.05 | 187.20 | 187.76 | 95,731 | -2.54(-1.33%) |
Apr 12, 2024 | 192.51 | 192.51 | 189.86 | 190.30 | 103,228 | -3.05(-1.58%) |
Apr 11, 2024 | 192.32 | 193.51 | 190.76 | 193.35 | 87,464 | +1.12(+0.58%) |
Apr 10, 2024 | 190.84 | 192.58 | 190.38 | 192.23 | 64,020 | -1.34(-0.69%) |
Apr 09, 2024 | 194.41 | 194.92 | 191.58 | 193.57 | 105,084 | -0.20(-0.10%) |
Apr 08, 2024 | 195.28 | 195.38 | 193.66 | 193.77 | 103,025 | -1.04(-0.53%) |
Apr 05, 2024 | 191.50 | 196.02 | 191.50 | 194.81 | 224,078 | +4.08(+2.14%) |
Apr 04, 2024 | 192.61 | 194.91 | 190.20 | 190.73 | 99,295 | -1.13(-0.59%) |
Apr 03, 2024 | 189.91 | 192.77 | 189.91 | 191.86 | 202,032 | +1.11(+0.58%) |
Apr 02, 2024 | 190.25 | 191.06 | 187.77 | 190.75 | 136,086 | -0.17(-0.09%) |
Apr 01, 2024 | 193.52 | 194.04 | 188.62 | 190.92 | 139,774 | -2.67(-1.38%) |
Mar 28, 2024 | 192.92 | 195.48 | 192.32 | 193.59 | 99,525 | +0.38(+0.20%) |
Mar 27, 2024 | 194.27 | 194.56 | 192.38 | 193.21 | 138,107 | -0.64(-0.33%) |
Mar 26, 2024 | 189.95 | 193.91 | 188.97 | 193.85 | 165,154 | +4.88(+2.58%) |
Mar 25, 2024 | 187.19 | 190.29 | 186.90 | 188.97 | 95,817 | +1.50(+0.80%) |
Mar 22, 2024 | 187.71 | 187.82 | 186.26 | 187.47 | 114,848 | +0.19(+0.10%) |
Mar 21, 2024 | 182.55 | 187.67 | 182.06 | 187.28 | 196,865 | +4.37(+2.39%) |
Mar 20, 2024 | 183.55 | 184.72 | 182.03 | 182.91 | 141,636 | -1.15(-0.62%) |
Mar 19, 2024 | 183.00 | 184.62 | 182.11 | 184.06 | 125,352 | +0.93(+0.51%) |
Mar 18, 2024 | 184.00 | 184.66 | 182.79 | 183.13 | 97,707 | +0.05(+0.03%) |
Mar 15, 2024 | 182.77 | 185.27 | 182.12 | 183.08 | 377,216 | -0.57(-0.31%) |
Mar 14, 2024 | 186.89 | 187.00 | 183.22 | 183.65 | 100,831 | -3.16(-1.69%) |
Mar 13, 2024 | 187.35 | 187.79 | 185.90 | 186.81 | 101,015 | -0.11(-0.06%) |
Mar 12, 2024 | 184.54 | 187.27 | 184.34 | 186.92 | 101,670 | +1.82(+0.98%) |
Mar 11, 2024 | 185.82 | 185.89 | 184.03 | 185.10 | 90,921 | -0.82(-0.44%) |
Mar 08, 2024 | 186.99 | 188.26 | 185.14 | 185.92 | 77,828 | +0.01(+0.01%) |
Mar 07, 2024 | 186.96 | 187.33 | 184.90 | 185.91 | 86,177 | -0.21(-0.11%) |
Mar 06, 2024 | 184.24 | 187.33 | 184.24 | 186.12 | 95,559 | +2.15(+1.17%) |
Mar 05, 2024 | 184.93 | 186.88 | 183.83 | 183.97 | 102,455 | -2.41(-1.29%) |
Mar 04, 2024 | 184.09 | 187.58 | 184.09 | 186.38 | 116,438 | +3.35(+1.83%) |
Mar 01, 2024 | 184.28 | 185.75 | 182.18 | 183.03 | 141,600 | -1.12(-0.61%) |
Feb 29, 2024 | 183.57 | 185.36 | 183.46 | 184.15 | 184,508 | +1.23(+0.67%) |
Feb 28, 2024 | 180.75 | 183.70 | 179.92 | 182.92 | 104,035 | +0.92(+0.51%) |
Feb 27, 2024 | 182.63 | 183.42 | 181.77 | 182.00 | 89,745 | -0.74(-0.40%) |
Feb 26, 2024 | 180.14 | 182.93 | 179.94 | 182.74 | 124,484 | +2.70(+1.50%) |
Feb 23, 2024 | 180.01 | 180.75 | 177.06 | 180.04 | 169,170 | +0.34(+0.19%) |
Feb 22, 2024 | 177.02 | 179.92 | 176.88 | 179.70 | 164,762 | +4.30(+2.45%) |
Feb 21, 2024 | 177.47 | 177.47 | 174.19 | 175.40 | 139,894 | -1.90(-1.07%) |
Feb 20, 2024 | 177.46 | 178.84 | 176.69 | 177.30 | 143,423 | -1.15(-0.64%) |
Feb 16, 2024 | 178.22 | 180.56 | 176.67 | 178.45 | 172,255 | +0.51(+0.29%) |
Feb 15, 2024 | 179.00 | 184.89 | 174.57 | 177.94 | 339,320 | +1.46(+0.83%) |
Feb 14, 2024 | 175.32 | 176.60 | 174.44 | 176.48 | 266,486 | +1.90(+1.09%) |
Feb 13, 2024 | 174.32 | 177.07 | 173.28 | 174.58 | 170,179 | -2.42(-1.37%) |
Feb 12, 2024 | 177.89 | 178.06 | 176.25 | 177.00 | 182,341 | -0.61(-0.34%) |
Feb 09, 2024 | 173.88 | 177.65 | 173.20 | 177.61 | 169,876 | +4.11(+2.37%) |
Feb 08, 2024 | 171.12 | 173.57 | 170.66 | 173.50 | 132,122 | +2.90(+1.70%) |
Feb 07, 2024 | 169.88 | 171.59 | 169.19 | 170.60 | 122,002 | +1.44(+0.85%) |
Feb 06, 2024 | 166.77 | 170.64 | 166.73 | 169.16 | 267,581 | +2.76(+1.66%) |
Feb 05, 2024 | 167.55 | 167.55 | 165.65 | 166.40 | 99,775 | -1.81(-1.07%) |
Feb 02, 2024 | 165.71 | 168.33 | 165.58 | 168.21 | 91,807 | +1.11(+0.66%) |
Feb 01, 2024 | 165.29 | 167.63 | 163.61 | 167.10 | 150,494 | +2.51(+1.53%) |
Jan 31, 2024 | 167.40 | 167.70 | 164.35 | 164.59 | 348,060 | -2.50(-1.50%) |
Jan 30, 2024 | 167.27 | 168.21 | 166.39 | 167.09 | 125,696 | -0.28(-0.17%) |
Jan 29, 2024 | 164.89 | 167.69 | 164.20 | 167.37 | 98,970 | +1.74(+1.05%) |
Jan 26, 2024 | 166.35 | 166.60 | 165.41 | 165.63 | 79,199 | +0.06(+0.04%) |
Jan 25, 2024 | 167.71 | 167.81 | 164.34 | 165.57 | 99,115 | -1.42(-0.85%) |
Jan 24, 2024 | 168.07 | 168.27 | 165.84 | 166.99 | 133,324 | -0.30(-0.18%) |
Jan 23, 2024 | 167.56 | 167.66 | 165.82 | 167.29 | 134,441 | +0.67(+0.40%) |
Jan 22, 2024 | 162.69 | 166.77 | 162.69 | 166.62 | 195,120 | +4.16(+2.56%) |
Jan 19, 2024 | 164.06 | 164.06 | 161.33 | 162.46 | 67,950 | -0.71(-0.43%) |
Jan 18, 2024 | 161.56 | 163.48 | 160.69 | 163.17 | 101,367 | +1.97(+1.23%) |
Jan 17, 2024 | 161.21 | 162.14 | 159.59 | 161.20 | 74,731 | -1.37(-0.84%) |
Jan 16, 2024 | 163.32 | 164.20 | 161.98 | 162.56 | 93,436 | -2.10(-1.28%) |
Jan 12, 2024 | 166.40 | 167.01 | 163.80 | 164.67 | 111,184 | -0.64(-0.39%) |
Jan 11, 2024 | 164.55 | 169.50 | 163.74 | 165.31 | 127,985 | +0.23(+0.14%) |
Jan 10, 2024 | 164.04 | 165.43 | 164.02 | 165.08 | 71,704 | +1.04(+0.63%) |
Jan 09, 2024 | 162.76 | 164.91 | 162.56 | 164.04 | 84,991 | -0.29(-0.18%) |
Jan 08, 2024 | 161.18 | 164.38 | 160.31 | 164.33 | 121,571 | +3.67(+2.28%) |
Jan 05, 2024 | 162.12 | 163.08 | 160.53 | 160.66 | 258,058 | -2.63(-1.61%) |
Jan 04, 2024 | 165.07 | 166.06 | 162.59 | 163.29 | 317,824 | -1.34(-0.81%) |
Jan 03, 2024 | 165.87 | 166.98 | 164.22 | 164.63 | 197,334 | -2.86(-1.71%) |
Jan 02, 2024 | 167.17 | 168.85 | 166.47 | 167.49 | 146,177 | -0.89(-0.53%) |
Dec 29, 2023 | 168.47 | 169.16 | 167.66 | 168.38 | 96,517 | +0.02(+0.01%) |
Dec 28, 2023 | 168.06 | 168.65 | 166.71 | 168.36 | 84,776 | -0.08(-0.05%) |
Dec 27, 2023 | 168.29 | 169.31 | 166.96 | 168.44 | 109,898 | +0.64(+0.38%) |
Dec 26, 2023 | 166.65 | 168.53 | 165.07 | 167.80 | 131,517 | +1.15(+0.69%) |
Dec 22, 2023 | 167.10 | 167.88 | 165.09 | 166.65 | 95,398 | +0.82(+0.49%) |
Dec 21, 2023 | 163.27 | 165.84 | 161.60 | 165.83 | 196,320 | +2.73(+1.68%) |
Dec 20, 2023 | 165.76 | 166.24 | 163.03 | 163.10 | 172,793 | -2.69(-1.62%) |
Dec 19, 2023 | 166.39 | 169.43 | 164.93 | 165.79 | 234,602 | -0.26(-0.16%) |
Dec 18, 2023 | 166.44 | 168.23 | 165.68 | 166.05 | 153,255 | +1.21(+0.73%) |
Dec 15, 2023 | 169.09 | 169.40 | 164.33 | 164.85 | 444,375 | -3.83(-2.27%) |
Dec 14, 2023 | 171.41 | 173.65 | 168.57 | 168.68 | 150,399 | -1.04(-0.61%) |
Dec 13, 2023 | 168.90 | 169.75 | 167.39 | 169.71 | 185,587 | +0.86(+0.51%) |
Dec 12, 2023 | 169.10 | 170.49 | 168.05 | 168.85 | 119,516 | -0.04(-0.02%) |
Dec 11, 2023 | 170.44 | 170.56 | 168.34 | 168.90 | 98,517 | -1.60(-0.94%) |
Dec 08, 2023 | 171.36 | 171.97 | 169.03 | 170.49 | 73,464 | -0.37(-0.22%) |
Dec 07, 2023 | 170.22 | 170.91 | 168.75 | 170.86 | 128,569 | +0.33(+0.19%) |
Dec 06, 2023 | 174.23 | 174.55 | 170.43 | 170.53 | 91,109 | -2.89(-1.67%) |
Dec 05, 2023 | 175.58 | 175.58 | 171.74 | 173.42 | 75,572 | -2.88(-1.63%) |
Dec 04, 2023 | 175.79 | 178.95 | 175.79 | 176.31 | 142,216 | +0.41(+0.23%) |
Dec 01, 2023 | 173.11 | 176.34 | 172.30 | 175.90 | 117,514 | +2.22(+1.28%) |
Nov 30, 2023 | 170.79 | 174.19 | 170.26 | 173.67 | 264,452 | +3.93(+2.31%) |
Nov 29, 2023 | 167.69 | 170.06 | 166.08 | 169.74 | 141,778 | +3.21(+1.93%) |
Nov 28, 2023 | 167.40 | 168.12 | 165.58 | 166.53 | 89,986 | -1.09(-0.65%) |
Nov 27, 2023 | 165.99 | 167.97 | 164.93 | 167.62 | 111,742 | +1.32(+0.79%) |
Nov 24, 2023 | 165.55 | 167.74 | 165.55 | 166.30 | 19,200 | +0.56(+0.34%) |
Nov 22, 2023 | 165.01 | 166.87 | 163.14 | 165.74 | 66,263 | +0.96(+0.58%) |
Nov 21, 2023 | 166.36 | 166.96 | 164.18 | 164.79 | 81,295 | -2.50(-1.50%) |
Nov 20, 2023 | 165.61 | 168.20 | 165.61 | 167.29 | 86,339 | +1.01(+0.61%) |
Nov 17, 2023 | 166.38 | 168.22 | 165.15 | 166.28 | 102,291 | +0.90(+0.54%) |
Nov 16, 2023 | 165.05 | 166.16 | 164.38 | 165.38 | 116,359 | -0.15(-0.09%) |
Nov 15, 2023 | 165.19 | 166.47 | 164.46 | 165.53 | 153,677 | +0.33(+0.20%) |
Nov 14, 2023 | 163.66 | 165.40 | 162.41 | 165.21 | 141,253 | +3.31(+2.05%) |
Nov 13, 2023 | 158.57 | 161.95 | 157.98 | 161.89 | 103,965 | +2.51(+1.57%) |
Nov 10, 2023 | 159.04 | 160.27 | 157.74 | 159.39 | 61,645 | +0.93(+0.58%) |
Nov 09, 2023 | 157.29 | 158.89 | 156.47 | 158.46 | 69,468 | +1.59(+1.01%) |
Nov 08, 2023 | 158.93 | 159.29 | 156.69 | 156.87 | 111,755 | -2.09(-1.31%) |
Nov 07, 2023 | 158.81 | 159.94 | 158.66 | 158.96 | 53,760 | +0.12(+0.08%) |
Nov 06, 2023 | 159.78 | 160.58 | 157.84 | 158.84 | 91,933 | -0.78(-0.49%) |
Nov 03, 2023 | 159.10 | 160.87 | 159.03 | 159.62 | 67,622 | +1.41(+0.89%) |
Nov 02, 2023 | 158.24 | 159.38 | 156.24 | 158.21 | 80,711 | +1.42(+0.91%) |
Nov 01, 2023 | 156.20 | 156.87 | 154.73 | 156.78 | 96,348 | -0.22(-0.14%) |
Oct 31, 2023 | 156.63 | 158.19 | 155.91 | 157.00 | 167,989 | -0.28(-0.18%) |
Oct 30, 2023 | 156.37 | 158.39 | 154.48 | 157.28 | 85,709 | +0.56(+0.36%) |
Oct 27, 2023 | 159.37 | 160.03 | 156.54 | 156.72 | 144,066 | -2.39(-1.50%) |
Oct 26, 2023 | 158.09 | 160.63 | 156.57 | 159.11 | 180,407 | +0.82(+0.52%) |
Oct 25, 2023 | 152.53 | 161.41 | 152.15 | 158.29 | 250,327 | +10.51(+7.11%) |
Oct 24, 2023 | 147.01 | 148.95 | 146.53 | 147.78 | 110,516 | +0.64(+0.43%) |
Oct 23, 2023 | 148.41 | 149.62 | 147.06 | 147.15 | 105,099 | -1.53(-1.03%) |
Oct 20, 2023 | 150.73 | 150.73 | 148.38 | 148.68 | 90,700 | -1.43(-0.95%) |
Oct 19, 2023 | 149.61 | 151.91 | 149.04 | 150.11 | 136,695 | -0.66(-0.44%) |
Oct 18, 2023 | 153.38 | 153.89 | 150.72 | 150.77 | 107,740 | -4.14(-2.67%) |
Oct 17, 2023 | 152.72 | 155.82 | 150.35 | 154.90 | 210,921 | +1.36(+0.89%) |
Oct 16, 2023 | 153.77 | 155.18 | 152.88 | 153.54 | 80,897 | +1.36(+0.89%) |
Oct 13, 2023 | 154.14 | 154.14 | 151.94 | 152.18 | 67,561 | -1.54(-1.00%) |
Oct 12, 2023 | 155.96 | 155.96 | 151.55 | 153.72 | 88,655 | -1.58(-1.02%) |
Oct 11, 2023 | 155.76 | 157.78 | 154.63 | 155.30 | 137,048 | +0.39(+0.25%) |
Oct 10, 2023 | 155.76 | 157.23 | 154.70 | 154.91 | 157,025 | -0.27(-0.17%) |
Oct 09, 2023 | 155.25 | 155.83 | 154.23 | 155.18 | 102,547 | -0.66(-0.42%) |
Oct 06, 2023 | 156.06 | 157.15 | 155.32 | 155.84 | 168,570 | -1.17(-0.75%) |
Oct 05, 2023 | 156.73 | 157.75 | 156.50 | 157.01 | 85,707 | +0.14(+0.09%) |
Oct 04, 2023 | 153.68 | 156.94 | 153.50 | 156.87 | 140,089 | +2.69(+1.74%) |
Oct 03, 2023 | 153.39 | 155.19 | 153.22 | 154.19 | 66,060 | -0.25(-0.16%) |
Oct 02, 2023 | 156.29 | 156.55 | 154.27 | 154.44 | 94,571 | -2.34(-1.49%) |
Sep 29, 2023 | 159.45 | 159.45 | 156.52 | 156.77 | 132,429 | -1.70(-1.07%) |
Sep 28, 2023 | 157.85 | 159.76 | 157.57 | 158.47 | 134,452 | +1.27(+0.81%) |
Sep 27, 2023 | 157.99 | 159.51 | 156.81 | 157.20 | 152,183 | -0.92(-0.58%) |
Sep 26, 2023 | 161.82 | 162.38 | 157.90 | 158.12 | 141,360 | -3.36(-2.08%) |
Sep 25, 2023 | 162.40 | 162.55 | 160.93 | 161.48 | 94,240 | -1.68(-1.03%) |
Sep 22, 2023 | 164.14 | 165.24 | 163.10 | 163.16 | 87,869 | -1.38(-0.84%) |
Sep 21, 2023 | 165.79 | 165.79 | 163.37 | 164.54 | 69,424 | -1.47(-0.89%) |
Sep 20, 2023 | 168.44 | 168.93 | 165.52 | 166.01 | 81,577 | -1.72(-1.03%) |
Sep 19, 2023 | 170.02 | 170.14 | 167.62 | 167.73 | 92,600 | -2.75(-1.62%) |
Sep 18, 2023 | 171.92 | 173.40 | 170.40 | 170.49 | 71,013 | -0.94(-0.55%) |
Sep 15, 2023 | 172.47 | 174.43 | 170.46 | 171.42 | 315,827 | -2.07(-1.19%) |
Sep 14, 2023 | 172.31 | 174.59 | 171.05 | 173.49 | 142,956 | +1.52(+0.88%) |
Sep 13, 2023 | 172.32 | 172.53 | 169.21 | 171.97 | 140,666 | +0.06(+0.03%) |
Sep 12, 2023 | 171.59 | 174.36 | 171.59 | 171.91 | 66,622 | -0.19(-0.11%) |
Sep 11, 2023 | 169.88 | 172.57 | 169.79 | 172.10 | 85,740 | +1.47(+0.86%) |
Sep 08, 2023 | 171.92 | 173.02 | 170.49 | 170.62 | 95,383 | -1.05(-0.61%) |
Sep 07, 2023 | 175.68 | 175.68 | 170.44 | 171.68 | 156,250 | -3.19(-1.83%) |
Sep 06, 2023 | 174.65 | 177.43 | 174.57 | 174.87 | 75,246 | +0.13(+0.07%) |
Sep 05, 2023 | 183.02 | 183.02 | 173.92 | 174.74 | 112,934 | -9.25(-5.03%) |