Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 200.18 | 201.09 | 198.50 | 201.08 | 302,039 | +0.09(+0.04%) |
May 20, 2024 | 197.00 | 201.66 | 196.71 | 200.99 | 200,481 | +4.00(+2.03%) |
May 17, 2024 | 197.32 | 197.63 | 195.17 | 196.99 | 149,201 | +0.13(+0.07%) |
May 16, 2024 | 199.00 | 200.00 | 196.37 | 196.86 | 170,400 | -2.92(-1.46%) |
May 15, 2024 | 196.92 | 199.86 | 196.60 | 199.78 | 157,015 | +4.06(+2.07%) |
May 14, 2024 | 196.47 | 196.47 | 194.40 | 195.72 | 122,431 | +0.98(+0.50%) |
May 13, 2024 | 198.23 | 198.29 | 194.55 | 194.74 | 133,109 | -2.22(-1.13%) |
May 10, 2024 | 197.31 | 197.72 | 195.73 | 196.96 | 146,588 | +0.81(+0.41%) |
May 09, 2024 | 194.22 | 196.31 | 193.57 | 196.15 | 154,017 | +2.64(+1.37%) |
May 08, 2024 | 192.39 | 193.96 | 191.44 | 193.50 | 349,455 | +0.05(+0.03%) |
May 07, 2024 | 189.84 | 194.06 | 189.84 | 193.45 | 337,306 | +4.17(+2.20%) |
May 06, 2024 | 187.53 | 190.13 | 187.53 | 189.28 | 444,780 | +3.65(+1.97%) |
May 03, 2024 | 186.93 | 187.62 | 184.43 | 185.63 | 234,353 | +1.35(+0.73%) |
May 02, 2024 | 182.07 | 184.53 | 180.60 | 184.28 | 290,621 | +3.99(+2.21%) |
May 01, 2024 | 183.19 | 183.56 | 180.01 | 180.29 | 325,589 | -2.61(-1.43%) |
Apr 30, 2024 | 183.81 | 183.81 | 181.29 | 182.90 | 387,128 | -1.48(-0.80%) |
Apr 29, 2024 | 181.54 | 184.70 | 180.41 | 184.38 | 319,321 | +3.83(+2.12%) |
Apr 26, 2024 | 178.59 | 180.67 | 177.43 | 180.55 | 448,973 | +1.95(+1.09%) |
Apr 25, 2024 | 184.65 | 185.64 | 177.34 | 178.60 | 558,370 | -7.14(-3.84%) |
Apr 24, 2024 | 185.52 | 187.31 | 184.31 | 185.74 | 289,424 | -0.22(-0.12%) |
Apr 23, 2024 | 184.71 | 186.47 | 184.57 | 185.96 | 277,928 | +2.70(+1.48%) |
Apr 22, 2024 | 184.16 | 184.83 | 183.01 | 183.25 | 283,935 | +0.15(+0.08%) |
Apr 19, 2024 | 183.80 | 185.47 | 181.69 | 183.10 | 270,074 | -0.54(-0.29%) |
Apr 18, 2024 | 185.01 | 186.81 | 183.37 | 183.64 | 222,039 | -0.41(-0.22%) |
Apr 17, 2024 | 188.84 | 189.55 | 183.61 | 184.05 | 268,299 | -3.47(-1.85%) |
Apr 16, 2024 | 187.79 | 188.71 | 185.92 | 187.52 | 219,313 | -1.36(-0.72%) |
Apr 15, 2024 | 192.71 | 192.71 | 187.48 | 188.88 | 226,408 | -1.85(-0.97%) |
Apr 12, 2024 | 190.83 | 191.71 | 189.16 | 190.73 | 210,967 | -1.64(-0.85%) |
Apr 11, 2024 | 191.85 | 192.49 | 189.86 | 192.37 | 183,939 | +0.41(+0.21%) |
Apr 10, 2024 | 192.12 | 195.78 | 191.43 | 191.96 | 264,548 | -3.42(-1.75%) |
Apr 09, 2024 | 196.86 | 198.29 | 193.03 | 195.38 | 160,010 | -1.08(-0.55%) |
Apr 08, 2024 | 197.31 | 198.18 | 196.13 | 196.46 | 152,399 | +0.71(+0.36%) |
Apr 05, 2024 | 194.19 | 196.60 | 193.96 | 195.75 | 195,417 | +1.86(+0.96%) |
Apr 04, 2024 | 196.41 | 197.56 | 193.38 | 193.89 | 198,497 | -0.99(-0.51%) |
Apr 03, 2024 | 192.93 | 196.55 | 192.93 | 194.88 | 292,205 | +2.85(+1.49%) |
Apr 02, 2024 | 193.97 | 194.10 | 191.24 | 192.03 | 321,213 | -2.98(-1.53%) |
Apr 01, 2024 | 197.82 | 198.40 | 193.80 | 195.01 | 314,388 | -2.17(-1.10%) |
Mar 28, 2024 | 197.50 | 197.95 | 196.30 | 197.18 | 304,906 | -0.33(-0.17%) |
Mar 27, 2024 | 196.39 | 197.70 | 196.30 | 197.50 | 279,076 | +2.36(+1.21%) |
Mar 26, 2024 | 194.64 | 196.76 | 194.64 | 195.15 | 528,073 | +0.43(+0.22%) |
Mar 25, 2024 | 196.83 | 197.59 | 194.72 | 194.72 | 213,869 | -2.10(-1.06%) |
Mar 22, 2024 | 201.38 | 201.38 | 196.63 | 196.82 | 368,377 | -3.81(-1.90%) |
Mar 21, 2024 | 197.44 | 200.90 | 197.36 | 200.63 | 331,947 | +4.20(+2.14%) |
Mar 20, 2024 | 194.24 | 196.99 | 193.37 | 196.43 | 389,045 | +2.11(+1.08%) |
Mar 19, 2024 | 192.60 | 194.66 | 191.68 | 194.32 | 448,428 | +2.00(+1.04%) |
Mar 18, 2024 | 189.85 | 194.00 | 189.85 | 192.32 | 665,517 | +3.20(+1.69%) |
Mar 15, 2024 | 185.97 | 189.28 | 185.68 | 189.12 | 7,256,472 | +2.44(+1.30%) |
Mar 14, 2024 | 186.42 | 187.23 | 184.66 | 186.69 | 328,083 | +1.39(+0.75%) |
Mar 13, 2024 | 185.53 | 186.03 | 183.72 | 185.30 | 280,932 | +0.39(+0.21%) |
Mar 12, 2024 | 183.43 | 185.23 | 182.35 | 184.91 | 283,491 | +2.63(+1.45%) |
Mar 11, 2024 | 183.95 | 183.96 | 180.18 | 182.27 | 226,105 | -2.38(-1.29%) |
Mar 08, 2024 | 185.38 | 188.48 | 184.48 | 184.66 | 397,838 | -0.14(-0.08%) |
Mar 07, 2024 | 184.15 | 185.75 | 183.17 | 184.80 | 290,476 | +1.20(+0.65%) |
Mar 06, 2024 | 182.98 | 184.92 | 182.41 | 183.60 | 275,759 | +1.65(+0.91%) |
Mar 05, 2024 | 185.20 | 185.68 | 180.05 | 181.95 | 493,335 | -3.98(-2.14%) |
Mar 04, 2024 | 183.40 | 190.21 | 183.40 | 185.94 | 615,089 | -6.07(-3.16%) |
Mar 01, 2024 | 190.31 | 193.91 | 190.01 | 192.00 | 251,638 | +2.47(+1.31%) |
Feb 29, 2024 | 190.77 | 191.63 | 189.11 | 189.53 | 242,902 | -1.04(-0.54%) |
Feb 28, 2024 | 187.55 | 191.10 | 186.75 | 190.57 | 159,730 | +2.11(+1.12%) |
Feb 27, 2024 | 188.48 | 189.62 | 187.49 | 188.46 | 155,454 | +1.18(+0.63%) |
Feb 26, 2024 | 187.56 | 188.52 | 186.58 | 187.28 | 133,994 | -0.95(-0.50%) |
Feb 23, 2024 | 188.17 | 188.96 | 186.82 | 188.23 | 110,752 | +0.72(+0.38%) |
Feb 22, 2024 | 187.47 | 188.58 | 186.00 | 187.51 | 167,318 | +1.59(+0.85%) |
Feb 21, 2024 | 186.50 | 187.03 | 184.12 | 185.93 | 164,456 | -0.26(-0.14%) |
Feb 20, 2024 | 186.38 | 187.50 | 185.69 | 186.19 | 288,865 | -2.50(-1.32%) |
Feb 16, 2024 | 188.26 | 190.26 | 187.18 | 188.68 | 204,390 | +0.20(+0.11%) |
Feb 15, 2024 | 187.34 | 188.91 | 185.33 | 188.48 | 203,164 | +2.48(+1.34%) |
Feb 14, 2024 | 183.08 | 186.58 | 182.25 | 186.00 | 229,399 | +4.63(+2.55%) |
Feb 13, 2024 | 181.44 | 183.28 | 179.29 | 181.37 | 258,337 | -5.02(-2.69%) |
Feb 12, 2024 | 187.26 | 188.74 | 186.38 | 186.39 | 171,027 | -0.81(-0.43%) |
Feb 09, 2024 | 183.83 | 187.75 | 183.51 | 187.19 | 181,747 | +3.37(+1.83%) |
Feb 08, 2024 | 182.80 | 184.01 | 180.16 | 183.83 | 328,941 | +1.28(+0.70%) |
Feb 07, 2024 | 180.92 | 182.80 | 180.55 | 182.55 | 186,117 | +2.57(+1.43%) |
Feb 06, 2024 | 181.33 | 183.96 | 179.19 | 179.98 | 262,883 | +1.28(+0.71%) |
Feb 05, 2024 | 179.80 | 180.55 | 177.92 | 178.71 | 211,656 | -3.51(-1.92%) |
Feb 02, 2024 | 179.29 | 183.50 | 179.29 | 182.21 | 162,373 | +1.25(+0.69%) |
Feb 01, 2024 | 176.74 | 181.34 | 176.18 | 180.96 | 203,538 | +5.19(+2.95%) |
Jan 31, 2024 | 181.96 | 182.09 | 175.63 | 175.77 | 223,798 | -5.62(-3.10%) |
Jan 30, 2024 | 178.07 | 181.51 | 177.95 | 181.38 | 178,831 | +3.13(+1.75%) |
Jan 29, 2024 | 176.67 | 178.70 | 176.40 | 178.26 | 197,971 | +1.86(+1.06%) |
Jan 26, 2024 | 176.67 | 179.23 | 176.20 | 176.40 | 296,253 | +0.64(+0.36%) |
Jan 25, 2024 | 179.01 | 182.24 | 173.05 | 175.76 | 489,329 | +0.95(+0.54%) |
Jan 24, 2024 | 177.12 | 177.12 | 174.10 | 174.81 | 234,682 | -1.41(-0.80%) |
Jan 23, 2024 | 178.08 | 178.26 | 175.13 | 176.22 | 164,890 | -0.18(-0.10%) |
Jan 22, 2024 | 176.22 | 177.47 | 175.83 | 176.40 | 216,819 | +2.08(+1.19%) |
Jan 19, 2024 | 172.44 | 174.64 | 170.27 | 174.31 | 221,909 | +2.32(+1.35%) |
Jan 18, 2024 | 167.98 | 172.21 | 167.98 | 171.99 | 202,583 | +5.32(+3.19%) |
Jan 17, 2024 | 165.72 | 167.45 | 165.72 | 166.67 | 127,463 | -0.79(-0.47%) |
Jan 16, 2024 | 168.00 | 168.26 | 166.69 | 167.46 | 124,452 | -1.17(-0.69%) |
Jan 12, 2024 | 169.83 | 169.83 | 167.04 | 168.63 | 117,081 | +0.67(+0.40%) |
Jan 11, 2024 | 165.92 | 168.21 | 164.74 | 167.96 | 157,364 | +1.72(+1.04%) |
Jan 10, 2024 | 165.12 | 166.34 | 164.90 | 166.24 | 104,012 | +0.93(+0.56%) |
Jan 09, 2024 | 164.43 | 165.33 | 162.86 | 165.31 | 143,917 | -1.28(-0.77%) |
Jan 08, 2024 | 164.58 | 166.80 | 163.80 | 166.58 | 119,266 | +2.34(+1.43%) |
Jan 05, 2024 | 165.08 | 166.64 | 163.82 | 164.24 | 151,793 | -1.70(-1.03%) |
Jan 04, 2024 | 167.11 | 167.28 | 165.42 | 165.95 | 133,337 | -0.04(-0.02%) |
Jan 03, 2024 | 168.84 | 168.84 | 165.35 | 165.99 | 175,526 | -3.71(-2.18%) |
Jan 02, 2024 | 170.38 | 172.12 | 168.71 | 169.69 | 129,367 | -2.32(-1.35%) |
Dec 29, 2023 | 172.87 | 173.59 | 171.85 | 172.01 | 132,859 | -1.47(-0.84%) |
Dec 28, 2023 | 172.37 | 174.01 | 172.02 | 173.48 | 146,228 | -0.21(-0.12%) |
Dec 27, 2023 | 174.22 | 175.74 | 173.10 | 173.69 | 204,006 | -0.32(-0.18%) |
Dec 26, 2023 | 173.58 | 174.61 | 173.13 | 174.00 | 104,197 | +1.25(+0.72%) |
Dec 22, 2023 | 171.76 | 173.78 | 171.46 | 172.76 | 196,819 | +1.46(+0.85%) |
Dec 21, 2023 | 172.16 | 172.99 | 170.24 | 171.29 | 230,677 | +0.88(+0.51%) |
Dec 20, 2023 | 173.54 | 174.80 | 170.17 | 170.42 | 242,519 | -2.67(-1.54%) |
Dec 19, 2023 | 173.15 | 174.99 | 172.41 | 173.09 | 177,733 | +0.31(+0.18%) |
Dec 18, 2023 | 173.15 | 174.33 | 171.62 | 172.78 | 193,184 | +0.58(+0.34%) |
Dec 15, 2023 | 174.04 | 174.31 | 170.05 | 172.20 | 433,469 | -0.96(-0.55%) |
Dec 14, 2023 | 173.79 | 174.51 | 171.62 | 173.16 | 238,627 | +4.10(+2.43%) |
Dec 13, 2023 | 167.08 | 170.14 | 165.38 | 169.05 | 199,169 | +2.17(+1.30%) |
Dec 12, 2023 | 165.92 | 167.87 | 164.72 | 166.88 | 149,676 | +1.06(+0.64%) |
Dec 11, 2023 | 164.35 | 166.49 | 164.35 | 165.82 | 152,597 | +1.28(+0.78%) |
Dec 08, 2023 | 164.03 | 165.27 | 163.08 | 164.53 | 107,904 | +1.00(+0.61%) |
Dec 07, 2023 | 163.06 | 163.89 | 161.55 | 163.54 | 144,176 | +0.26(+0.16%) |
Dec 06, 2023 | 165.39 | 166.90 | 161.91 | 163.28 | 191,044 | -0.82(-0.50%) |
Dec 05, 2023 | 167.42 | 167.42 | 162.56 | 164.09 | 188,705 | -3.63(-2.16%) |
Dec 04, 2023 | 165.07 | 167.94 | 164.79 | 167.72 | 238,512 | +2.65(+1.60%) |
Dec 01, 2023 | 159.10 | 165.34 | 159.10 | 165.07 | 275,806 | +5.63(+3.53%) |
Nov 30, 2023 | 155.95 | 159.74 | 155.89 | 159.44 | 314,119 | +3.89(+2.50%) |
Nov 29, 2023 | 158.33 | 159.19 | 154.86 | 155.56 | 281,152 | -1.63(-1.04%) |
Nov 28, 2023 | 162.24 | 162.77 | 156.73 | 157.19 | 186,108 | -5.82(-3.57%) |
Nov 27, 2023 | 162.93 | 164.03 | 162.00 | 163.01 | 158,724 | +0.07(+0.04%) |
Nov 24, 2023 | 161.25 | 163.07 | 161.25 | 162.94 | 101,078 | +1.69(+1.05%) |
Nov 22, 2023 | 160.96 | 162.12 | 160.42 | 161.25 | 179,973 | +1.18(+0.73%) |
Nov 21, 2023 | 161.53 | 161.98 | 160.04 | 160.07 | 124,928 | -1.97(-1.22%) |
Nov 20, 2023 | 162.97 | 163.22 | 160.78 | 162.04 | 287,326 | -0.44(-0.27%) |
Nov 17, 2023 | 161.22 | 163.39 | 161.22 | 162.48 | 220,703 | +1.61(+1.00%) |
Nov 16, 2023 | 163.04 | 163.78 | 159.68 | 160.87 | 270,697 | -1.56(-0.96%) |
Nov 15, 2023 | 166.19 | 167.28 | 162.15 | 162.43 | 254,791 | -3.99(-2.40%) |
Nov 14, 2023 | 163.99 | 166.87 | 163.81 | 166.42 | 195,254 | +6.05(+3.77%) |
Nov 13, 2023 | 161.13 | 161.35 | 159.50 | 160.38 | 151,786 | -0.83(-0.51%) |
Nov 10, 2023 | 157.39 | 161.48 | 157.20 | 161.20 | 201,671 | +4.69(+3.00%) |
Nov 09, 2023 | 159.03 | 159.03 | 155.86 | 156.51 | 166,413 | -1.56(-0.99%) |
Nov 08, 2023 | 157.91 | 158.79 | 156.96 | 158.07 | 313,963 | +1.04(+0.66%) |
Nov 07, 2023 | 156.10 | 157.90 | 155.19 | 157.03 | 240,322 | +0.35(+0.22%) |
Nov 06, 2023 | 156.04 | 157.33 | 154.31 | 156.68 | 173,905 | +0.54(+0.34%) |
Nov 03, 2023 | 156.42 | 158.42 | 154.78 | 156.14 | 201,328 | +2.22(+1.44%) |
Nov 02, 2023 | 156.04 | 157.04 | 152.20 | 153.93 | 184,511 | -0.40(-0.26%) |