Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 174.56 | 177.71 | 172.73 | 177.38 | 635,038 | +3.25(+1.87%) |
May 17, 2024 | 173.84 | 174.94 | 170.54 | 174.13 | 688,170 | +1.69(+0.98%) |
May 16, 2024 | 180.64 | 184.27 | 168.28 | 172.44 | 1,201,796 | -3.74(-2.12%) |
May 15, 2024 | 174.85 | 177.19 | 173.93 | 176.18 | 553,125 | +2.87(+1.66%) |
May 14, 2024 | 172.04 | 173.44 | 170.76 | 173.31 | 529,639 | +2.29(+1.34%) |
May 13, 2024 | 173.36 | 173.36 | 170.55 | 171.02 | 339,448 | -1.42(-0.82%) |
May 10, 2024 | 172.35 | 173.75 | 171.56 | 172.44 | 338,531 | +0.09(+0.05%) |
May 09, 2024 | 168.33 | 172.57 | 168.21 | 172.35 | 326,266 | +4.15(+2.47%) |
May 08, 2024 | 168.45 | 168.97 | 166.83 | 168.20 | 336,949 | +0.07(+0.04%) |
May 07, 2024 | 169.10 | 169.94 | 167.59 | 168.13 | 392,329 | -1.36(-0.80%) |
May 06, 2024 | 166.84 | 169.58 | 166.81 | 169.49 | 269,775 | +4.60(+2.79%) |
May 03, 2024 | 165.04 | 166.57 | 164.47 | 164.89 | 347,171 | +2.95(+1.82%) |
May 02, 2024 | 160.36 | 162.06 | 156.06 | 161.94 | 352,988 | +3.43(+2.16%) |
May 01, 2024 | 157.18 | 161.84 | 156.00 | 158.51 | 678,270 | +1.51(+0.96%) |
Apr 30, 2024 | 161.62 | 163.69 | 156.89 | 157.00 | 373,230 | -5.82(-3.57%) |
Apr 29, 2024 | 163.24 | 164.56 | 161.92 | 162.82 | 285,432 | +0.12(+0.07%) |
Apr 26, 2024 | 161.00 | 164.55 | 159.99 | 162.70 | 313,194 | +1.36(+0.84%) |
Apr 25, 2024 | 157.93 | 161.62 | 155.78 | 161.34 | 324,446 | +1.02(+0.64%) |
Apr 24, 2024 | 160.28 | 162.34 | 159.25 | 160.32 | 286,683 | +0.04(+0.02%) |
Apr 23, 2024 | 157.84 | 161.87 | 155.70 | 160.28 | 264,637 | +3.75(+2.40%) |
Apr 22, 2024 | 156.98 | 158.17 | 155.01 | 156.53 | 352,439 | +0.96(+0.62%) |
Apr 19, 2024 | 156.28 | 157.85 | 153.43 | 155.57 | 699,983 | -1.24(-0.79%) |
Apr 18, 2024 | 158.51 | 160.94 | 156.54 | 156.81 | 404,512 | -0.10(-0.06%) |
Apr 17, 2024 | 161.94 | 162.64 | 155.20 | 156.91 | 518,477 | -4.01(-2.49%) |
Apr 16, 2024 | 160.40 | 161.47 | 157.43 | 160.92 | 648,243 | -1.58(-0.97%) |
Apr 15, 2024 | 165.85 | 166.96 | 161.96 | 162.50 | 384,282 | -1.44(-0.88%) |
Apr 12, 2024 | 164.17 | 165.17 | 162.97 | 163.94 | 288,070 | -1.44(-0.87%) |
Apr 11, 2024 | 166.30 | 166.42 | 163.82 | 165.38 | 288,247 | +0.17(+0.10%) |
Apr 10, 2024 | 165.00 | 168.73 | 163.00 | 165.21 | 374,855 | -4.34(-2.56%) |
Apr 09, 2024 | 170.96 | 170.96 | 167.09 | 169.55 | 255,782 | -1.03(-0.60%) |
Apr 08, 2024 | 172.50 | 172.58 | 170.21 | 170.58 | 225,136 | -0.39(-0.23%) |
Apr 05, 2024 | 166.73 | 171.06 | 166.73 | 170.97 | 318,926 | +5.04(+3.04%) |
Apr 04, 2024 | 169.51 | 171.51 | 165.16 | 165.93 | 282,691 | -1.61(-0.96%) |
Apr 03, 2024 | 166.64 | 169.88 | 166.64 | 167.54 | 354,410 | +0.40(+0.24%) |
Apr 02, 2024 | 168.45 | 169.11 | 164.07 | 167.14 | 615,877 | -3.26(-1.91%) |
Apr 01, 2024 | 172.40 | 173.15 | 170.35 | 170.40 | 298,468 | -1.84(-1.07%) |
Mar 28, 2024 | 171.70 | 173.93 | 171.70 | 172.24 | 393,676 | +0.80(+0.47%) |
Mar 27, 2024 | 169.63 | 172.67 | 168.83 | 171.44 | 330,534 | +3.64(+2.17%) |
Mar 26, 2024 | 168.77 | 169.82 | 166.05 | 167.80 | 766,676 | -0.81(-0.48%) |
Mar 25, 2024 | 170.51 | 171.33 | 168.20 | 168.61 | 279,026 | -2.63(-1.54%) |
Mar 22, 2024 | 173.82 | 173.99 | 170.27 | 171.24 | 639,399 | -1.32(-0.76%) |
Mar 21, 2024 | 174.62 | 176.31 | 172.29 | 172.56 | 560,701 | -0.12(-0.07%) |
Mar 20, 2024 | 168.59 | 172.76 | 167.87 | 172.68 | 481,619 | +4.36(+2.59%) |
Mar 19, 2024 | 162.16 | 169.35 | 162.16 | 168.32 | 784,761 | +5.73(+3.52%) |
Mar 18, 2024 | 164.97 | 166.88 | 161.85 | 162.59 | 402,652 | -0.69(-0.42%) |
Mar 15, 2024 | 161.05 | 164.16 | 161.05 | 163.28 | 928,217 | +0.98(+0.60%) |
Mar 14, 2024 | 163.06 | 163.50 | 160.89 | 162.30 | 396,297 | -0.68(-0.42%) |
Mar 13, 2024 | 160.85 | 163.70 | 160.85 | 162.98 | 486,682 | +1.52(+0.94%) |
Mar 12, 2024 | 161.29 | 162.40 | 159.44 | 161.46 | 510,208 | +0.97(+0.60%) |
Mar 11, 2024 | 160.00 | 161.91 | 158.41 | 160.49 | 498,616 | -1.26(-0.78%) |
Mar 08, 2024 | 167.00 | 168.44 | 161.12 | 161.75 | 371,795 | -4.03(-2.43%) |
Mar 07, 2024 | 164.48 | 166.77 | 162.97 | 165.78 | 363,012 | +2.41(+1.48%) |
Mar 06, 2024 | 164.24 | 165.08 | 162.66 | 163.37 | 363,264 | +1.46(+0.90%) |
Mar 05, 2024 | 163.59 | 165.71 | 161.02 | 161.91 | 388,657 | -2.82(-1.71%) |
Mar 04, 2024 | 163.69 | 167.72 | 163.69 | 164.73 | 529,523 | +1.89(+1.16%) |
Mar 01, 2024 | 162.61 | 164.45 | 162.31 | 162.84 | 376,985 | -0.40(-0.25%) |
Feb 29, 2024 | 160.99 | 163.88 | 157.27 | 163.24 | 1,072,630 | -2.75(-1.66%) |
Feb 28, 2024 | 163.96 | 166.10 | 162.91 | 165.99 | 370,733 | +1.60(+0.97%) |
Feb 27, 2024 | 164.67 | 165.22 | 163.09 | 164.39 | 360,150 | +0.63(+0.38%) |
Feb 26, 2024 | 163.07 | 164.28 | 161.81 | 163.76 | 255,693 | +0.47(+0.29%) |
Feb 23, 2024 | 163.67 | 165.00 | 161.71 | 163.29 | 283,614 | -0.14(-0.09%) |
Feb 22, 2024 | 160.91 | 163.50 | 160.53 | 163.43 | 356,366 | +4.43(+2.78%) |
Feb 21, 2024 | 156.23 | 159.82 | 156.02 | 159.01 | 449,240 | -1.54(-0.96%) |
Feb 20, 2024 | 158.77 | 161.04 | 157.36 | 160.54 | 543,896 | -2.33(-1.43%) |
Feb 16, 2024 | 161.74 | 165.72 | 161.25 | 162.87 | 416,925 | -0.95(-0.58%) |
Feb 15, 2024 | 163.50 | 164.53 | 160.62 | 163.82 | 467,910 | +1.39(+0.86%) |
Feb 14, 2024 | 160.26 | 162.59 | 157.10 | 162.43 | 590,994 | +4.66(+2.95%) |
Feb 13, 2024 | 157.28 | 160.96 | 155.72 | 157.78 | 633,714 | -5.55(-3.40%) |
Feb 12, 2024 | 162.55 | 164.26 | 159.24 | 163.32 | 795,581 | +1.42(+0.88%) |
Feb 09, 2024 | 159.53 | 163.32 | 158.43 | 161.90 | 1,181,481 | +4.07(+2.58%) |
Feb 08, 2024 | 149.87 | 159.36 | 148.22 | 157.84 | 1,623,388 | +19.87(+14.40%) |
Feb 07, 2024 | 135.78 | 139.23 | 135.07 | 137.96 | 929,259 | +3.85(+2.87%) |
Feb 06, 2024 | 132.42 | 134.35 | 131.89 | 134.12 | 302,368 | +1.98(+1.50%) |
Feb 05, 2024 | 133.67 | 134.05 | 129.77 | 132.14 | 409,073 | -2.80(-2.07%) |
Feb 02, 2024 | 131.02 | 135.34 | 130.46 | 134.94 | 457,369 | +2.11(+1.59%) |
Feb 01, 2024 | 131.72 | 133.89 | 130.22 | 132.83 | 359,815 | +2.52(+1.93%) |
Jan 31, 2024 | 132.50 | 133.75 | 130.18 | 130.31 | 384,151 | -2.29(-1.73%) |
Jan 30, 2024 | 132.17 | 133.47 | 131.41 | 132.60 | 421,781 | -0.51(-0.38%) |
Jan 29, 2024 | 130.81 | 133.13 | 129.24 | 133.11 | 273,029 | +2.14(+1.63%) |
Jan 26, 2024 | 131.91 | 133.41 | 130.70 | 130.97 | 199,741 | -0.65(-0.49%) |
Jan 25, 2024 | 130.30 | 131.65 | 129.46 | 131.62 | 241,755 | +3.22(+2.51%) |
Jan 24, 2024 | 131.98 | 132.05 | 128.08 | 128.40 | 302,427 | -2.23(-1.71%) |
Jan 23, 2024 | 135.19 | 135.87 | 130.26 | 130.63 | 345,118 | -4.40(-3.26%) |
Jan 22, 2024 | 135.06 | 137.09 | 133.92 | 135.03 | 337,602 | +1.00(+0.75%) |
Jan 19, 2024 | 132.89 | 134.55 | 131.56 | 134.03 | 588,044 | +1.41(+1.06%) |
Jan 18, 2024 | 132.02 | 133.29 | 130.28 | 132.62 | 376,864 | +1.52(+1.16%) |
Jan 17, 2024 | 129.16 | 131.84 | 129.16 | 131.10 | 506,624 | +0.92(+0.71%) |
Jan 16, 2024 | 126.84 | 130.23 | 126.56 | 130.18 | 586,998 | +2.10(+1.64%) |
Jan 12, 2024 | 129.44 | 129.87 | 127.63 | 128.08 | 301,148 | -0.49(-0.38%) |
Jan 11, 2024 | 129.14 | 129.94 | 126.90 | 128.57 | 287,042 | -0.81(-0.63%) |
Jan 10, 2024 | 129.78 | 130.39 | 127.18 | 129.38 | 417,570 | -0.42(-0.32%) |
Jan 09, 2024 | 129.19 | 131.08 | 128.80 | 129.80 | 365,297 | -1.10(-0.84%) |
Jan 08, 2024 | 129.74 | 131.21 | 128.39 | 130.90 | 426,610 | +2.46(+1.91%) |
Jan 05, 2024 | 127.69 | 130.47 | 127.23 | 128.44 | 443,800 | -0.24(-0.19%) |
Jan 04, 2024 | 132.04 | 133.33 | 128.57 | 128.68 | 708,213 | -4.68(-3.51%) |
Jan 03, 2024 | 135.87 | 137.17 | 131.95 | 133.36 | 497,701 | -4.41(-3.20%) |