Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 183.00 | 183.31 | 181.95 | 183.13 | 493,750 | +0.73(+0.40%) |
May 16, 2024 | 182.01 | 182.72 | 181.04 | 182.40 | 395,692 | +0.37(+0.20%) |
May 15, 2024 | 182.39 | 182.39 | 181.05 | 182.03 | 662,125 | +0.39(+0.21%) |
May 14, 2024 | 182.24 | 182.41 | 180.55 | 181.64 | 653,923 | +0.21(+0.12%) |
May 13, 2024 | 179.93 | 181.45 | 179.41 | 181.43 | 308,646 | +2.03(+1.13%) |
May 10, 2024 | 180.71 | 180.71 | 178.60 | 179.40 | 347,573 | -0.98(-0.54%) |
May 09, 2024 | 178.99 | 180.51 | 178.13 | 180.38 | 312,985 | +1.84(+1.03%) |
May 08, 2024 | 178.81 | 179.66 | 178.12 | 178.54 | 417,346 | -0.61(-0.34%) |
May 07, 2024 | 176.41 | 180.57 | 176.41 | 179.15 | 570,694 | +3.00(+1.70%) |
May 06, 2024 | 177.48 | 177.96 | 175.75 | 176.15 | 670,034 | -0.12(-0.07%) |
May 03, 2024 | 176.26 | 177.02 | 174.83 | 176.27 | 475,246 | +0.93(+0.53%) |
May 02, 2024 | 175.48 | 176.11 | 174.15 | 175.34 | 481,373 | +1.14(+0.65%) |
May 01, 2024 | 173.38 | 176.46 | 172.37 | 174.20 | 570,611 | +1.22(+0.71%) |
Apr 30, 2024 | 174.99 | 176.53 | 172.73 | 172.98 | 539,638 | -4.07(-2.30%) |
Apr 29, 2024 | 176.35 | 180.69 | 176.35 | 177.05 | 910,913 | +4.20(+2.43%) |
Apr 26, 2024 | 172.26 | 173.52 | 171.65 | 172.85 | 497,295 | +1.60(+0.93%) |
Apr 25, 2024 | 172.70 | 173.11 | 169.79 | 171.25 | 541,831 | -2.67(-1.54%) |
Apr 24, 2024 | 171.99 | 174.91 | 171.02 | 173.92 | 871,049 | +3.04(+1.78%) |
Apr 23, 2024 | 169.70 | 173.84 | 169.00 | 170.88 | 1,436,846 | -8.41(-4.69%) |
Apr 22, 2024 | 179.64 | 180.49 | 176.19 | 179.29 | 689,145 | -0.60(-0.33%) |
Apr 19, 2024 | 177.91 | 180.91 | 177.69 | 179.89 | 2,529,184 | +1.64(+0.92%) |
Apr 18, 2024 | 179.41 | 179.41 | 177.31 | 178.25 | 532,898 | -0.26(-0.15%) |
Apr 17, 2024 | 180.90 | 182.15 | 178.30 | 178.51 | 641,077 | -1.07(-0.60%) |
Apr 16, 2024 | 180.26 | 181.15 | 178.53 | 179.58 | 663,270 | -0.78(-0.43%) |
Apr 15, 2024 | 185.98 | 187.99 | 180.16 | 180.36 | 605,619 | -1.84(-1.01%) |
Apr 12, 2024 | 179.47 | 184.00 | 178.42 | 182.20 | 516,105 | -4.08(-2.19%) |
Apr 11, 2024 | 187.83 | 188.10 | 186.25 | 186.28 | 432,929 | -1.54(-0.82%) |
Apr 10, 2024 | 188.44 | 189.03 | 186.15 | 187.82 | 429,635 | -2.04(-1.07%) |
Apr 09, 2024 | 191.03 | 191.27 | 187.94 | 189.86 | 453,252 | -0.85(-0.45%) |
Apr 08, 2024 | 189.27 | 190.74 | 187.74 | 190.71 | 680,395 | +3.04(+1.62%) |
Apr 05, 2024 | 187.92 | 188.97 | 186.88 | 187.67 | 388,436 | +0.01(+0.01%) |
Apr 04, 2024 | 189.99 | 190.50 | 186.81 | 187.66 | 391,495 | -1.02(-0.54%) |
Apr 03, 2024 | 187.39 | 189.24 | 187.39 | 188.68 | 411,684 | +1.18(+0.63%) |
Apr 02, 2024 | 188.26 | 188.28 | 186.28 | 187.50 | 377,774 | -1.25(-0.66%) |
Apr 01, 2024 | 189.48 | 190.06 | 188.11 | 188.75 | 389,894 | -1.03(-0.54%) |
Mar 28, 2024 | 189.13 | 190.60 | 188.67 | 189.78 | 504,281 | +0.84(+0.44%) |
Mar 27, 2024 | 187.02 | 189.02 | 186.97 | 188.94 | 484,136 | +2.07(+1.11%) |
Mar 26, 2024 | 187.32 | 189.32 | 186.81 | 186.87 | 597,937 | -0.44(-0.23%) |
Mar 25, 2024 | 184.65 | 187.66 | 184.36 | 187.31 | 510,757 | +2.59(+1.40%) |
Mar 22, 2024 | 185.85 | 186.13 | 184.43 | 184.72 | 578,432 | -0.29(-0.16%) |
Mar 21, 2024 | 184.99 | 186.54 | 183.76 | 185.01 | 682,341 | +0.79(+0.43%) |
Mar 20, 2024 | 183.30 | 185.11 | 182.52 | 184.22 | 545,269 | +0.98(+0.53%) |
Mar 19, 2024 | 181.45 | 184.91 | 181.45 | 183.24 | 924,493 | +2.26(+1.25%) |
Mar 18, 2024 | 182.38 | 182.94 | 180.54 | 180.98 | 526,319 | -1.93(-1.06%) |
Mar 15, 2024 | 182.27 | 184.70 | 182.23 | 182.91 | 2,085,041 | -0.10(-0.05%) |
Mar 14, 2024 | 183.16 | 183.73 | 181.89 | 183.01 | 505,070 | -1.41(-0.76%) |
Mar 13, 2024 | 187.50 | 187.86 | 183.71 | 184.42 | 620,999 | -2.30(-1.23%) |
Mar 12, 2024 | 187.54 | 188.38 | 185.50 | 186.72 | 390,025 | -0.96(-0.51%) |
Mar 11, 2024 | 185.52 | 188.13 | 183.65 | 187.68 | 544,118 | +1.60(+0.86%) |
Mar 08, 2024 | 185.41 | 186.76 | 184.49 | 186.08 | 461,204 | +1.25(+0.68%) |
Mar 07, 2024 | 184.72 | 185.41 | 184.72 | 184.83 | 776,524 | +1.49(+0.81%) |
Mar 06, 2024 | 185.42 | 185.50 | 181.88 | 183.34 | 857,019 | -1.14(-0.62%) |
Mar 05, 2024 | 184.79 | 186.05 | 183.73 | 184.48 | 597,843 | -0.95(-0.51%) |
Mar 04, 2024 | 183.78 | 188.61 | 182.31 | 185.43 | 973,912 | +5.24(+2.91%) |
Mar 01, 2024 | 180.47 | 182.98 | 179.41 | 180.19 | 498,930 | -1.00(-0.55%) |
Feb 29, 2024 | 178.00 | 183.95 | 178.00 | 181.19 | 1,822,192 | +4.83(+2.74%) |
Feb 28, 2024 | 174.02 | 176.42 | 173.41 | 176.36 | 411,207 | +1.58(+0.90%) |
Feb 27, 2024 | 174.70 | 175.10 | 173.54 | 174.78 | 346,652 | +0.70(+0.40%) |
Feb 26, 2024 | 175.30 | 175.30 | 173.09 | 174.08 | 445,803 | -1.33(-0.76%) |
Feb 23, 2024 | 173.42 | 175.84 | 173.42 | 175.41 | 644,817 | +2.21(+1.28%) |
Feb 22, 2024 | 171.61 | 174.15 | 171.41 | 173.20 | 801,933 | +1.66(+0.97%) |
Feb 21, 2024 | 169.52 | 171.65 | 169.50 | 171.54 | 688,417 | +1.93(+1.14%) |
Feb 20, 2024 | 167.93 | 172.27 | 167.60 | 169.61 | 733,638 | +1.63(+0.97%) |
Feb 16, 2024 | 166.02 | 168.68 | 166.02 | 167.98 | 623,833 | +1.08(+0.65%) |
Feb 15, 2024 | 165.49 | 167.37 | 165.20 | 166.90 | 438,047 | +1.50(+0.91%) |
Feb 14, 2024 | 165.22 | 166.24 | 164.20 | 165.40 | 493,870 | +0.57(+0.35%) |
Feb 13, 2024 | 166.56 | 167.31 | 163.68 | 164.83 | 517,397 | -3.38(-2.01%) |
Feb 12, 2024 | 168.76 | 169.72 | 168.06 | 168.21 | 286,971 | -0.12(-0.07%) |
Feb 09, 2024 | 166.75 | 168.39 | 166.20 | 168.33 | 474,501 | +1.46(+0.87%) |
Feb 08, 2024 | 165.94 | 167.43 | 164.59 | 166.87 | 532,069 | +1.56(+0.94%) |
Feb 07, 2024 | 164.56 | 165.62 | 163.29 | 165.31 | 589,368 | +2.28(+1.40%) |
Feb 06, 2024 | 162.41 | 163.76 | 161.55 | 163.03 | 689,531 | +0.45(+0.28%) |
Feb 05, 2024 | 160.26 | 163.17 | 159.57 | 162.58 | 801,118 | +1.21(+0.75%) |
Feb 02, 2024 | 161.87 | 162.95 | 160.23 | 161.37 | 805,509 | -1.77(-1.08%) |
Feb 01, 2024 | 166.63 | 167.00 | 162.71 | 163.14 | 1,055,092 | -2.74(-1.65%) |
Jan 31, 2024 | 169.42 | 169.84 | 164.80 | 165.88 | 1,862,871 | -3.19(-1.89%) |
Jan 30, 2024 | 169.15 | 170.41 | 167.90 | 169.07 | 619,199 | -0.63(-0.37%) |
Jan 29, 2024 | 171.12 | 171.22 | 168.86 | 169.70 | 790,499 | -2.26(-1.31%) |
Jan 26, 2024 | 172.60 | 173.50 | 171.07 | 171.96 | 700,909 | +0.28(+0.16%) |
Jan 25, 2024 | 172.47 | 176.97 | 170.99 | 171.68 | 1,508,523 | +6.67(+4.04%) |
Jan 24, 2024 | 167.30 | 167.95 | 164.80 | 165.01 | 859,594 | -1.48(-0.89%) |
Jan 23, 2024 | 166.50 | 167.09 | 165.02 | 166.49 | 674,143 | +1.25(+0.76%) |
Jan 22, 2024 | 163.74 | 165.31 | 162.86 | 165.24 | 539,845 | +0.86(+0.52%) |
Jan 19, 2024 | 164.42 | 165.03 | 162.74 | 164.38 | 509,015 | +0.08(+0.05%) |
Jan 18, 2024 | 164.16 | 164.80 | 162.32 | 164.30 | 711,365 | +0.03(+0.02%) |
Jan 17, 2024 | 163.79 | 165.23 | 162.94 | 164.27 | 448,529 | -0.82(-0.50%) |
Jan 16, 2024 | 165.24 | 165.46 | 163.68 | 165.09 | 598,760 | -1.07(-0.64%) |
Jan 12, 2024 | 167.32 | 167.33 | 165.01 | 166.16 | 382,191 | -0.30(-0.18%) |
Jan 11, 2024 | 166.49 | 167.32 | 164.50 | 166.46 | 624,657 | +0.51(+0.31%) |
Jan 10, 2024 | 166.65 | 167.69 | 165.25 | 165.95 | 534,871 | -1.19(-0.71%) |
Jan 09, 2024 | 167.85 | 168.20 | 165.67 | 167.14 | 518,191 | -1.49(-0.88%) |
Jan 08, 2024 | 167.87 | 169.01 | 167.08 | 168.63 | 764,737 | +0.88(+0.52%) |
Jan 05, 2024 | 165.32 | 168.11 | 164.50 | 167.75 | 1,011,054 | +2.08(+1.26%) |
Jan 04, 2024 | 163.83 | 166.09 | 163.76 | 165.67 | 786,638 | +2.02(+1.23%) |
Jan 03, 2024 | 162.89 | 164.53 | 161.93 | 163.65 | 821,763 | -0.24(-0.15%) |