Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 187.27 | 188.97 | 182.42 | 184.14 | 585,580 | -3.13(-1.67%) |
May 17, 2024 | 185.38 | 187.66 | 182.80 | 187.27 | 723,372 | +1.89(+1.02%) |
May 16, 2024 | 180.56 | 185.96 | 180.04 | 185.38 | 1,079,789 | +4.82(+2.67%) |
May 15, 2024 | 174.25 | 181.30 | 172.79 | 180.56 | 987,663 | +8.29(+4.81%) |
May 14, 2024 | 161.81 | 174.31 | 160.19 | 172.27 | 2,319,853 | +11.25(+6.99%) |
May 13, 2024 | 166.00 | 170.49 | 160.23 | 161.02 | 1,749,792 | -4.88(-2.94%) |
May 10, 2024 | 181.87 | 193.30 | 162.72 | 165.90 | 3,176,415 | -11.63(-6.55%) |
May 09, 2024 | 177.00 | 179.04 | 175.78 | 177.53 | 1,832,883 | +1.96(+1.12%) |
May 08, 2024 | 179.00 | 182.99 | 175.17 | 175.57 | 1,071,807 | -8.71(-4.73%) |
May 07, 2024 | 181.10 | 185.02 | 178.00 | 184.28 | 1,061,874 | +7.88(+4.47%) |
May 06, 2024 | 175.51 | 177.86 | 174.37 | 176.40 | 550,235 | +1.97(+1.13%) |
May 03, 2024 | 176.84 | 180.25 | 174.11 | 174.43 | 614,615 | +1.01(+0.58%) |
May 02, 2024 | 173.02 | 173.60 | 168.28 | 173.42 | 630,543 | +3.15(+1.85%) |
May 01, 2024 | 171.59 | 174.85 | 169.28 | 170.27 | 582,309 | -1.67(-0.97%) |
Apr 30, 2024 | 168.65 | 174.02 | 168.24 | 171.94 | 758,586 | +1.68(+0.99%) |
Apr 29, 2024 | 167.60 | 170.27 | 165.84 | 170.26 | 602,109 | +4.07(+2.45%) |
Apr 26, 2024 | 163.32 | 168.43 | 162.99 | 166.19 | 636,152 | +2.02(+1.23%) |
Apr 25, 2024 | 166.64 | 167.25 | 160.38 | 164.17 | 864,266 | -3.08(-1.84%) |
Apr 24, 2024 | 168.18 | 169.34 | 165.85 | 167.25 | 664,165 | -0.02(-0.01%) |
Apr 23, 2024 | 164.61 | 168.82 | 164.61 | 167.27 | 549,714 | +2.85(+1.73%) |
Apr 22, 2024 | 165.73 | 166.75 | 164.06 | 164.42 | 677,655 | -1.83(-1.10%) |
Apr 19, 2024 | 165.29 | 167.10 | 162.11 | 166.25 | 844,656 | +1.52(+0.92%) |
Apr 18, 2024 | 166.44 | 169.24 | 163.85 | 164.73 | 589,071 | -1.53(-0.92%) |
Apr 17, 2024 | 172.71 | 173.74 | 165.10 | 166.26 | 688,849 | -6.45(-3.73%) |
Apr 16, 2024 | 172.87 | 174.82 | 168.05 | 172.71 | 656,034 | -1.23(-0.71%) |
Apr 15, 2024 | 176.42 | 178.42 | 173.81 | 173.94 | 818,331 | -1.28(-0.73%) |
Apr 12, 2024 | 177.63 | 178.49 | 174.12 | 175.22 | 680,529 | -4.43(-2.47%) |
Apr 11, 2024 | 179.10 | 180.01 | 174.29 | 179.65 | 696,779 | +2.24(+1.26%) |
Apr 10, 2024 | 174.08 | 177.64 | 172.26 | 177.41 | 695,263 | -0.60(-0.34%) |
Apr 09, 2024 | 171.20 | 179.48 | 170.28 | 178.01 | 939,721 | +7.97(+4.69%) |
Apr 08, 2024 | 166.30 | 170.18 | 165.04 | 170.04 | 1,093,981 | +5.04(+3.05%) |
Apr 05, 2024 | 163.05 | 165.97 | 161.68 | 165.00 | 573,063 | +1.75(+1.07%) |
Apr 04, 2024 | 165.73 | 167.27 | 162.86 | 163.25 | 451,166 | -1.61(-0.98%) |
Apr 03, 2024 | 163.25 | 166.00 | 163.25 | 164.86 | 432,359 | +0.81(+0.49%) |
Apr 02, 2024 | 166.51 | 166.98 | 163.05 | 164.05 | 735,505 | -4.05(-2.41%) |
Apr 01, 2024 | 171.27 | 171.78 | 165.82 | 168.10 | 757,222 | -3.30(-1.93%) |
Mar 28, 2024 | 170.00 | 171.53 | 171.48 | 171.40 | 786,601 | +2.22(+1.31%) |
Mar 27, 2024 | 167.10 | 169.25 | 162.47 | 169.18 | 996,108 | +3.66(+2.21%) |
Mar 26, 2024 | 167.07 | 167.07 | 163.11 | 165.52 | 595,774 | +0.77(+0.47%) |
Mar 25, 2024 | 165.62 | 165.90 | 163.13 | 164.75 | 828,438 | +0.44(+0.27%) |
Mar 22, 2024 | 166.75 | 166.75 | 162.05 | 164.31 | 623,099 | -2.33(-1.40%) |
Mar 21, 2024 | 169.06 | 170.38 | 166.28 | 166.64 | 432,910 | -0.56(-0.33%) |
Mar 20, 2024 | 170.81 | 171.86 | 162.55 | 167.20 | 991,443 | -3.41(-2.00%) |
Mar 19, 2024 | 171.07 | 171.85 | 164.02 | 170.61 | 1,206,988 | -1.07(-0.62%) |
Mar 18, 2024 | 165.11 | 173.76 | 164.08 | 171.68 | 840,266 | +5.82(+3.51%) |
Mar 15, 2024 | 166.23 | 168.76 | 165.47 | 165.86 | 827,957 | -1.84(-1.10%) |
Mar 14, 2024 | 175.54 | 176.22 | 163.60 | 167.70 | 1,056,051 | -7.84(-4.47%) |
Mar 13, 2024 | 182.00 | 183.50 | 175.33 | 175.54 | 549,146 | -6.29(-3.46%) |
Mar 12, 2024 | 182.02 | 184.85 | 180.96 | 181.83 | 713,573 | +0.69(+0.38%) |
Mar 11, 2024 | 178.48 | 182.51 | 177.63 | 181.14 | 719,609 | +1.55(+0.86%) |
Mar 08, 2024 | 175.50 | 180.63 | 175.50 | 179.59 | 758,622 | +4.10(+2.34%) |
Mar 07, 2024 | 167.28 | 179.92 | 167.23 | 175.49 | 1,256,220 | +9.79(+5.91%) |
Mar 06, 2024 | 166.09 | 169.69 | 164.36 | 165.70 | 761,683 | +1.77(+1.08%) |
Mar 05, 2024 | 171.00 | 171.04 | 160.84 | 163.93 | 942,209 | -3.89(-2.32%) |
Mar 04, 2024 | 169.35 | 169.88 | 164.43 | 167.82 | 924,270 | -1.43(-0.84%) |
Mar 01, 2024 | 163.65 | 170.61 | 162.01 | 169.25 | 1,499,573 | +5.25(+3.20%) |
Feb 29, 2024 | 163.14 | 164.73 | 161.51 | 164.00 | 1,284,679 | +0.40(+0.24%) |
Feb 28, 2024 | 166.83 | 167.03 | 162.04 | 163.60 | 1,261,719 | -3.02(-1.81%) |
Feb 27, 2024 | 169.26 | 169.49 | 163.34 | 166.62 | 2,206,117 | -2.21(-1.31%) |
Feb 26, 2024 | 184.40 | 185.07 | 167.48 | 168.83 | 2,387,174 | -15.38(-8.35%) |
Feb 23, 2024 | 184.93 | 194.00 | 180.00 | 184.21 | 1,933,342 | -12.93(-6.56%) |
Feb 22, 2024 | 193.01 | 198.54 | 192.07 | 197.14 | 1,230,587 | +4.65(+2.42%) |
Feb 21, 2024 | 190.00 | 192.92 | 189.56 | 192.49 | 930,384 | +0.28(+0.15%) |
Feb 20, 2024 | 189.86 | 192.89 | 189.86 | 192.21 | 781,988 | +1.20(+0.63%) |
Feb 16, 2024 | 189.11 | 193.99 | 188.14 | 191.01 | 475,992 | +0.48(+0.25%) |
Feb 15, 2024 | 191.01 | 192.07 | 186.85 | 190.53 | 629,374 | +1.74(+0.92%) |
Feb 14, 2024 | 191.51 | 191.56 | 186.06 | 188.79 | 960,315 | -1.21(-0.64%) |
Feb 13, 2024 | 188.21 | 192.86 | 187.24 | 190.00 | 625,031 | -2.11(-1.10%) |
Feb 12, 2024 | 192.01 | 193.25 | 190.10 | 192.11 | 839,305 | -0.44(-0.23%) |
Feb 09, 2024 | 196.91 | 197.46 | 191.92 | 192.55 | 859,433 | -4.09(-2.08%) |
Feb 08, 2024 | 198.06 | 198.53 | 194.89 | 196.64 | 424,463 | -2.11(-1.06%) |
Feb 07, 2024 | 198.30 | 202.72 | 197.72 | 198.75 | 571,288 | -0.88(-0.44%) |
Feb 06, 2024 | 194.98 | 200.32 | 194.19 | 199.63 | 787,025 | +6.09(+3.15%) |
Feb 05, 2024 | 191.82 | 195.00 | 190.44 | 193.54 | 652,898 | -0.48(-0.25%) |
Feb 02, 2024 | 190.73 | 196.43 | 190.17 | 194.02 | 523,235 | -1.38(-0.71%) |
Feb 01, 2024 | 193.00 | 195.76 | 189.15 | 195.40 | 513,021 | +4.53(+2.37%) |
Jan 31, 2024 | 192.46 | 195.01 | 190.28 | 190.87 | 1,760,678 | -1.25(-0.65%) |
Jan 30, 2024 | 198.13 | 199.46 | 192.01 | 192.12 | 756,702 | -7.24(-3.63%) |
Jan 29, 2024 | 194.94 | 200.43 | 194.00 | 199.36 | 831,496 | +3.90(+2.00%) |
Jan 26, 2024 | 198.98 | 199.57 | 192.44 | 195.46 | 826,201 | -3.21(-1.62%) |
Jan 25, 2024 | 204.99 | 204.99 | 196.39 | 198.67 | 721,814 | -2.52(-1.25%) |
Jan 24, 2024 | 204.44 | 206.64 | 201.12 | 201.19 | 510,663 | -3.12(-1.53%) |
Jan 23, 2024 | 206.05 | 206.99 | 202.27 | 204.31 | 523,138 | -1.72(-0.83%) |
Jan 22, 2024 | 206.86 | 214.82 | 205.95 | 206.03 | 737,987 | +1.57(+0.77%) |
Jan 19, 2024 | 204.70 | 205.63 | 202.53 | 204.46 | 553,002 | +0.55(+0.27%) |
Jan 18, 2024 | 202.81 | 204.58 | 200.82 | 203.91 | 651,382 | +3.01(+1.50%) |
Jan 17, 2024 | 197.03 | 200.99 | 196.78 | 200.90 | 571,273 | +1.30(+0.65%) |
Jan 16, 2024 | 198.58 | 201.28 | 195.24 | 199.60 | 809,013 | -0.90(-0.45%) |
Jan 12, 2024 | 208.31 | 211.70 | 200.28 | 200.50 | 1,168,691 | -7.05(-3.40%) |
Jan 11, 2024 | 204.56 | 207.78 | 200.94 | 207.55 | 838,752 | +2.48(+1.21%) |
Jan 10, 2024 | 204.57 | 206.72 | 203.10 | 205.07 | 1,031,654 | +0.39(+0.19%) |
Jan 09, 2024 | 199.81 | 209.20 | 199.81 | 204.68 | 1,374,064 | +2.25(+1.11%) |
Jan 08, 2024 | 198.39 | 203.06 | 196.37 | 202.43 | 1,016,918 | +4.56(+2.30%) |
Jan 05, 2024 | 197.31 | 201.41 | 196.50 | 197.87 | 846,494 | -1.94(-0.97%) |
Jan 04, 2024 | 194.29 | 201.46 | 194.29 | 199.81 | 963,375 | +5.15(+2.65%) |
Jan 03, 2024 | 206.98 | 207.27 | 191.92 | 194.66 | 1,281,926 | -14.45(-6.91%) |
Jan 02, 2024 | 214.14 | 217.46 | 208.29 | 209.11 | 919,346 | -7.87(-3.63%) |
Dec 29, 2023 | 218.77 | 219.80 | 215.88 | 216.98 | 524,183 | -2.45(-1.12%) |
Dec 28, 2023 | 221.42 | 222.85 | 218.84 | 219.43 | 511,373 | -1.99(-0.90%) |
Dec 27, 2023 | 221.19 | 223.56 | 219.84 | 221.42 | 740,241 | +0.71(+0.32%) |
Dec 26, 2023 | 217.53 | 221.39 | 216.00 | 220.71 | 543,751 | +4.53(+2.10%) |
Dec 22, 2023 | 218.66 | 219.25 | 213.78 | 216.18 | 550,668 | -2.79(-1.27%) |
Dec 21, 2023 | 213.59 | 219.31 | 213.08 | 218.97 | 661,414 | +11.00(+5.29%) |
Dec 20, 2023 | 214.60 | 215.80 | 207.85 | 207.97 | 770,381 | -6.64(-3.09%) |
Dec 19, 2023 | 211.50 | 216.12 | 210.43 | 214.61 | 991,269 | +4.98(+2.38%) |
Dec 18, 2023 | 205.90 | 210.42 | 203.54 | 209.63 | 745,876 | +2.66(+1.29%) |
Dec 15, 2023 | 206.51 | 208.26 | 204.14 | 206.97 | 1,407,387 | +0.16(+0.08%) |
Dec 14, 2023 | 208.43 | 213.86 | 206.36 | 206.81 | 1,580,505 | +1.98(+0.97%) |
Dec 13, 2023 | 196.74 | 205.05 | 195.00 | 204.83 | 818,490 | +7.54(+3.82%) |
Dec 12, 2023 | 195.03 | 198.59 | 193.25 | 197.29 | 924,333 | +2.11(+1.08%) |
Dec 11, 2023 | 193.78 | 195.43 | 189.27 | 195.18 | 831,656 | +0.52(+0.27%) |
Dec 08, 2023 | 194.54 | 198.15 | 192.88 | 194.66 | 886,968 | +0.12(+0.06%) |
Dec 07, 2023 | 190.50 | 194.75 | 188.88 | 194.54 | 860,095 | +5.24(+2.77%) |
Dec 06, 2023 | 191.21 | 194.97 | 189.21 | 189.30 | 704,762 | -1.84(-0.96%) |
Dec 05, 2023 | 192.77 | 193.66 | 188.42 | 191.14 | 720,618 | -2.85(-1.47%) |
Dec 04, 2023 | 196.14 | 197.60 | 192.49 | 193.99 | 876,288 | +1.80(+0.94%) |
Dec 01, 2023 | 188.62 | 192.50 | 185.87 | 192.19 | 928,368 | +3.10(+1.64%) |
Nov 30, 2023 | 188.80 | 190.29 | 185.73 | 189.09 | 1,293,624 | +0.17(+0.09%) |
Nov 29, 2023 | 187.16 | 194.87 | 187.16 | 188.92 | 878,096 | +3.20(+1.72%) |
Nov 28, 2023 | 186.11 | 188.32 | 182.77 | 185.72 | 927,104 | -2.02(-1.08%) |
Nov 27, 2023 | 186.78 | 189.60 | 185.28 | 187.74 | 964,734 | -0.21(-0.11%) |
Nov 24, 2023 | 186.00 | 189.97 | 185.84 | 187.95 | 475,596 | +1.64(+0.88%) |
Nov 22, 2023 | 182.32 | 187.59 | 181.62 | 186.31 | 886,395 | +4.99(+2.75%) |
Nov 21, 2023 | 180.36 | 183.72 | 179.25 | 181.32 | 1,174,744 | +0.06(+0.03%) |
Nov 20, 2023 | 173.85 | 181.65 | 172.61 | 181.26 | 2,448,635 | +7.20(+4.14%) |
Nov 17, 2023 | 176.72 | 177.34 | 173.05 | 174.06 | 2,007,778 | -0.70(-0.40%) |
Nov 16, 2023 | 173.22 | 176.26 | 170.64 | 174.76 | 1,859,882 | +1.27(+0.73%) |
Nov 15, 2023 | 172.72 | 177.59 | 171.02 | 173.49 | 2,240,110 | +0.54(+0.31%) |
Nov 14, 2023 | 168.66 | 174.87 | 168.66 | 172.95 | 2,224,343 | +9.24(+5.64%) |
Nov 13, 2023 | 158.99 | 169.91 | 156.00 | 163.71 | 2,704,826 | +8.61(+5.55%) |
Nov 10, 2023 | 152.69 | 157.64 | 152.04 | 155.10 | 1,188,130 | +2.22(+1.45%) |
Nov 09, 2023 | 155.22 | 156.95 | 151.56 | 152.88 | 752,949 | -2.09(-1.35%) |
Nov 08, 2023 | 160.87 | 160.96 | 153.95 | 154.97 | 1,174,216 | -6.90(-4.26%) |
Nov 07, 2023 | 159.18 | 163.86 | 158.61 | 161.87 | 986,127 | +2.95(+1.86%) |
Nov 06, 2023 | 163.36 | 169.53 | 157.05 | 158.92 | 1,446,522 | -3.66(-2.25%) |
Nov 03, 2023 | 156.00 | 169.00 | 155.90 | 162.58 | 2,593,272 | +22.14(+15.76%) |
Nov 02, 2023 | 137.74 | 141.74 | 137.69 | 140.44 | 1,497,185 | +2.72(+1.98%) |
Nov 01, 2023 | 132.31 | 138.04 | 128.68 | 137.72 | 1,342,425 | +5.15(+3.88%) |
Oct 31, 2023 | 131.77 | 134.02 | 131.35 | 132.57 | 867,717 | +1.81(+1.38%) |
Oct 30, 2023 | 134.61 | 135.43 | 129.07 | 130.76 | 1,095,923 | -2.67(-2.00%) |
Oct 27, 2023 | 145.00 | 145.98 | 131.28 | 133.43 | 1,591,567 | -1.71(-1.27%) |
Oct 26, 2023 | 139.61 | 140.14 | 134.85 | 135.14 | 1,139,789 | -4.50(-3.22%) |
Oct 25, 2023 | 139.50 | 140.90 | 135.88 | 139.64 | 1,047,457 | -1.36(-0.96%) |
Oct 24, 2023 | 145.53 | 147.50 | 139.88 | 141.00 | 1,126,047 | -6.00(-4.08%) |
Oct 23, 2023 | 143.03 | 148.07 | 143.03 | 147.00 | 947,450 | +2.27(+1.57%) |
Oct 20, 2023 | 145.30 | 147.79 | 144.22 | 144.73 | 1,521,463 | -0.51(-0.35%) |
Oct 19, 2023 | 144.42 | 147.56 | 140.66 | 145.24 | 1,717,687 | +0.37(+0.26%) |
Oct 18, 2023 | 141.69 | 148.22 | 141.59 | 144.87 | 1,615,886 | +3.49(+2.47%) |
Oct 17, 2023 | 134.59 | 143.25 | 134.03 | 141.38 | 1,337,513 | +5.47(+4.02%) |
Oct 16, 2023 | 134.52 | 136.56 | 130.91 | 135.91 | 1,573,184 | +3.53(+2.67%) |
Oct 13, 2023 | 128.33 | 133.72 | 126.63 | 132.38 | 2,014,574 | +4.61(+3.61%) |
Oct 12, 2023 | 134.38 | 134.53 | 125.82 | 127.77 | 2,402,471 | -5.68(-4.26%) |
Oct 11, 2023 | 145.50 | 145.50 | 132.54 | 133.45 | 1,709,015 | -12.68(-8.68%) |
Oct 10, 2023 | 143.80 | 147.73 | 141.28 | 146.13 | 1,431,159 | +1.51(+1.04%) |
Oct 09, 2023 | 144.96 | 146.49 | 141.57 | 144.62 | 827,937 | -0.92(-0.64%) |
Oct 06, 2023 | 143.45 | 146.90 | 142.73 | 145.54 | 2,682,257 | -0.54(-0.37%) |
Oct 05, 2023 | 153.89 | 154.00 | 143.86 | 146.08 | 1,863,927 | -5.99(-3.94%) |
Oct 04, 2023 | 154.00 | 154.00 | 147.92 | 152.07 | 1,377,153 | -4.73(-3.02%) |
Oct 03, 2023 | 162.01 | 165.51 | 156.11 | 156.80 | 1,085,487 | -8.24(-4.99%) |