Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 180.00 | 183.00 | 178.89 | 179.75 | 835,285 | -0.10(-0.06%) |
May 09, 2024 | 180.00 | 181.97 | 178.59 | 179.85 | 776,821 | +1.33(+0.75%) |
May 08, 2024 | 181.21 | 182.00 | 178.08 | 178.52 | 1,166,694 | -5.60(-3.04%) |
May 07, 2024 | 181.29 | 185.34 | 178.95 | 184.12 | 1,346,624 | +2.35(+1.29%) |
May 06, 2024 | 184.50 | 186.32 | 180.78 | 181.77 | 1,468,455 | -1.75(-0.95%) |
May 03, 2024 | 186.30 | 189.48 | 182.02 | 183.52 | 1,526,434 | -0.03(-0.02%) |
May 02, 2024 | 179.30 | 186.65 | 176.67 | 183.55 | 3,233,819 | +10.78(+6.24%) |
May 01, 2024 | 173.36 | 178.40 | 168.20 | 172.77 | 1,683,296 | +0.47(+0.27%) |
Apr 30, 2024 | 174.66 | 176.29 | 171.00 | 172.30 | 2,670,302 | -4.77(-2.69%) |
Apr 29, 2024 | 180.51 | 182.37 | 175.09 | 177.07 | 2,194,525 | -2.38(-1.33%) |
Apr 26, 2024 | 182.73 | 183.90 | 172.34 | 179.45 | 5,867,005 | -18.96(-9.56%) |
Apr 25, 2024 | 195.00 | 199.60 | 191.83 | 198.41 | 2,225,697 | -0.60(-0.30%) |
Apr 24, 2024 | 198.54 | 202.05 | 198.01 | 199.01 | 837,969 | -0.43(-0.22%) |
Apr 23, 2024 | 194.11 | 201.53 | 193.88 | 199.44 | 956,644 | +5.17(+2.66%) |
Apr 22, 2024 | 192.65 | 196.58 | 189.08 | 194.27 | 1,689,740 | +2.72(+1.42%) |
Apr 19, 2024 | 193.63 | 194.79 | 189.49 | 191.55 | 1,769,243 | -2.06(-1.06%) |
Apr 18, 2024 | 196.45 | 198.86 | 193.52 | 193.61 | 1,084,881 | -1.46(-0.75%) |
Apr 17, 2024 | 195.28 | 198.38 | 194.96 | 195.07 | 1,390,222 | +0.22(+0.11%) |
Apr 16, 2024 | 191.28 | 195.47 | 191.20 | 194.85 | 2,376,837 | +3.01(+1.57%) |
Apr 15, 2024 | 206.88 | 208.83 | 191.69 | 191.84 | 2,109,338 | -14.69(-7.11%) |
Apr 12, 2024 | 210.00 | 213.25 | 205.72 | 206.53 | 1,367,694 | -8.12(-3.78%) |
Apr 11, 2024 | 213.75 | 217.46 | 209.20 | 214.65 | 2,281,050 | +9.91(+4.84%) |
Apr 10, 2024 | 198.15 | 205.41 | 197.45 | 204.74 | 1,538,113 | +1.82(+0.90%) |
Apr 09, 2024 | 200.80 | 207.40 | 200.50 | 202.92 | 1,701,233 | +4.37(+2.20%) |
Apr 08, 2024 | 196.44 | 198.94 | 194.22 | 198.55 | 783,478 | +1.93(+0.98%) |
Apr 05, 2024 | 191.31 | 199.10 | 191.31 | 196.62 | 1,185,247 | +4.30(+2.24%) |
Apr 04, 2024 | 197.52 | 199.22 | 192.29 | 192.32 | 1,282,077 | -2.92(-1.50%) |
Apr 03, 2024 | 194.79 | 197.55 | 194.69 | 195.24 | 1,222,480 | -0.78(-0.40%) |
Apr 02, 2024 | 191.11 | 196.35 | 190.28 | 196.02 | 1,815,048 | +2.65(+1.37%) |
Apr 01, 2024 | 195.20 | 196.40 | 192.32 | 193.37 | 922,603 | -1.74(-0.89%) |
Mar 28, 2024 | 192.79 | 195.60 | 191.35 | 195.11 | 1,130,699 | +1.97(+1.02%) |
Mar 27, 2024 | 194.01 | 194.37 | 191.14 | 193.14 | 920,219 | +1.14(+0.59%) |
Mar 26, 2024 | 195.10 | 195.10 | 191.65 | 192.00 | 1,674,264 | -1.26(-0.65%) |
Mar 25, 2024 | 191.94 | 194.13 | 189.50 | 193.26 | 2,222,382 | +0.73(+0.38%) |
Mar 22, 2024 | 196.45 | 196.54 | 191.27 | 192.53 | 2,268,598 | -4.73(-2.40%) |
Mar 21, 2024 | 199.55 | 201.07 | 196.86 | 197.26 | 1,696,428 | +1.04(+0.53%) |
Mar 20, 2024 | 195.09 | 196.69 | 193.22 | 196.22 | 2,664,262 | -0.21(-0.11%) |
Mar 19, 2024 | 193.07 | 197.40 | 189.87 | 196.43 | 2,295,028 | -0.58(-0.29%) |
Mar 18, 2024 | 196.12 | 198.45 | 195.00 | 197.01 | 1,887,805 | +2.58(+1.33%) |
Mar 15, 2024 | 201.05 | 203.08 | 194.00 | 194.43 | 3,279,977 | -8.27(-4.08%) |
Mar 14, 2024 | 207.34 | 207.34 | 200.69 | 202.70 | 1,926,857 | -5.03(-2.42%) |
Mar 13, 2024 | 215.49 | 215.50 | 207.49 | 207.73 | 2,226,407 | -9.63(-4.43%) |
Mar 12, 2024 | 215.68 | 217.82 | 213.29 | 217.36 | 1,166,128 | +1.73(+0.80%) |
Mar 11, 2024 | 210.37 | 216.64 | 208.95 | 215.63 | 1,696,199 | +6.83(+3.27%) |
Mar 08, 2024 | 204.40 | 211.07 | 204.40 | 208.80 | 1,782,287 | +5.84(+2.88%) |
Mar 07, 2024 | 200.00 | 203.60 | 195.65 | 202.96 | 1,471,089 | +4.82(+2.43%) |
Mar 06, 2024 | 199.94 | 200.87 | 194.08 | 198.14 | 1,062,404 | +1.81(+0.92%) |
Mar 05, 2024 | 203.95 | 203.95 | 193.47 | 196.33 | 1,700,594 | -11.27(-5.43%) |
Mar 04, 2024 | 209.48 | 209.48 | 203.37 | 207.60 | 1,034,464 | -1.60(-0.76%) |
Mar 01, 2024 | 207.42 | 209.41 | 204.29 | 209.20 | 1,569,277 | +1.78(+0.86%) |
Feb 29, 2024 | 205.66 | 209.44 | 205.00 | 207.42 | 2,072,951 | +0.37(+0.18%) |
Feb 28, 2024 | 203.62 | 208.49 | 202.00 | 207.05 | 1,141,069 | +1.23(+0.60%) |
Feb 27, 2024 | 205.82 | 208.65 | 204.15 | 205.82 | 885,251 | +1.16(+0.57%) |
Feb 26, 2024 | 203.76 | 207.10 | 201.59 | 204.66 | 896,448 | +0.22(+0.11%) |
Feb 23, 2024 | 205.50 | 207.49 | 204.33 | 204.44 | 823,170 | -0.99(-0.48%) |
Feb 22, 2024 | 209.10 | 210.38 | 204.20 | 205.43 | 1,077,731 | +1.32(+0.65%) |
Feb 21, 2024 | 201.01 | 205.51 | 199.95 | 204.11 | 1,408,103 | -0.67(-0.33%) |
Feb 20, 2024 | 205.55 | 206.49 | 201.05 | 204.78 | 1,766,138 | -3.06(-1.47%) |
Feb 16, 2024 | 212.33 | 214.00 | 207.19 | 207.84 | 1,327,920 | -5.28(-2.48%) |
Feb 15, 2024 | 215.90 | 216.65 | 212.24 | 213.12 | 1,972,473 | -2.77(-1.28%) |
Feb 14, 2024 | 212.40 | 216.09 | 209.31 | 215.89 | 1,291,888 | +5.82(+2.77%) |
Feb 13, 2024 | 205.00 | 213.87 | 203.27 | 210.07 | 1,718,451 | -6.10(-2.82%) |
Feb 12, 2024 | 218.26 | 221.00 | 216.09 | 216.17 | 1,114,650 | -2.59(-1.18%) |
Feb 09, 2024 | 214.33 | 220.99 | 211.25 | 218.76 | 2,076,219 | +6.47(+3.05%) |
Feb 08, 2024 | 208.84 | 216.39 | 208.84 | 212.29 | 2,033,200 | +2.83(+1.35%) |
Feb 07, 2024 | 214.11 | 215.69 | 208.50 | 209.46 | 1,585,790 | -1.80(-0.85%) |
Feb 06, 2024 | 216.14 | 216.47 | 205.83 | 211.26 | 2,714,049 | -3.79(-1.76%) |
Feb 05, 2024 | 216.52 | 220.43 | 213.10 | 215.05 | 2,917,762 | -2.34(-1.08%) |
Feb 02, 2024 | 230.13 | 231.56 | 211.05 | 217.39 | 9,354,375 | -37.51(-14.72%) |
Feb 01, 2024 | 253.50 | 256.88 | 250.93 | 254.90 | 2,513,973 | +5.13(+2.05%) |
Jan 31, 2024 | 252.98 | 257.00 | 248.34 | 249.77 | 2,304,060 | -7.66(-2.98%) |
Jan 30, 2024 | 254.80 | 258.69 | 252.96 | 257.43 | 1,540,693 | +1.76(+0.69%) |
Jan 29, 2024 | 246.63 | 257.15 | 246.63 | 255.67 | 1,805,918 | +7.88(+3.18%) |
Jan 26, 2024 | 242.32 | 249.50 | 241.14 | 247.79 | 1,421,695 | +3.44(+1.41%) |
Jan 25, 2024 | 246.73 | 247.08 | 240.20 | 244.35 | 1,646,296 | +1.27(+0.52%) |
Jan 24, 2024 | 254.09 | 254.09 | 242.66 | 243.08 | 1,401,105 | -5.37(-2.16%) |
Jan 23, 2024 | 248.12 | 248.88 | 243.83 | 248.45 | 1,585,417 | +2.86(+1.16%) |
Jan 22, 2024 | 249.00 | 253.83 | 244.57 | 245.59 | 2,281,226 | +2.63(+1.08%) |
Jan 19, 2024 | 240.55 | 243.47 | 238.00 | 242.96 | 1,025,502 | +3.54(+1.48%) |
Jan 18, 2024 | 240.58 | 241.92 | 236.50 | 239.42 | 1,086,432 | +2.45(+1.03%) |
Jan 17, 2024 | 237.70 | 238.53 | 231.92 | 236.97 | 1,390,639 | -3.59(-1.49%) |
Jan 16, 2024 | 237.89 | 244.01 | 233.24 | 240.56 | 1,539,400 | +3.56(+1.50%) |
Jan 12, 2024 | 243.43 | 243.43 | 235.88 | 237.00 | 1,277,936 | -5.16(-2.13%) |
Jan 11, 2024 | 245.73 | 249.08 | 240.39 | 242.16 | 1,231,349 | -2.05(-0.84%) |
Jan 10, 2024 | 236.36 | 244.82 | 235.50 | 244.21 | 1,406,111 | +8.91(+3.79%) |
Jan 09, 2024 | 231.61 | 238.62 | 231.58 | 235.30 | 853,632 | -0.29(-0.12%) |
Jan 08, 2024 | 227.93 | 236.57 | 227.87 | 235.59 | 1,096,608 | +9.49(+4.20%) |
Jan 05, 2024 | 221.68 | 230.67 | 221.68 | 226.10 | 1,220,903 | +3.28(+1.47%) |
Jan 04, 2024 | 220.29 | 224.37 | 218.85 | 222.82 | 1,371,609 | +2.77(+1.26%) |
Jan 03, 2024 | 223.00 | 223.33 | 219.31 | 220.05 | 1,304,658 | -6.62(-2.92%) |
Jan 02, 2024 | 235.01 | 235.19 | 225.30 | 226.67 | 1,963,435 | -11.19(-4.70%) |
Dec 29, 2023 | 241.22 | 242.70 | 237.08 | 237.86 | 855,959 | -3.36(-1.39%) |
Dec 28, 2023 | 242.97 | 242.97 | 240.23 | 241.22 | 735,824 | -1.84(-0.76%) |
Dec 27, 2023 | 245.95 | 247.65 | 242.44 | 243.06 | 1,212,244 | -1.99(-0.81%) |
Dec 26, 2023 | 243.12 | 247.84 | 241.63 | 245.05 | 1,174,307 | +4.25(+1.76%) |
Dec 22, 2023 | 247.45 | 248.00 | 238.65 | 240.80 | 1,865,193 | -4.23(-1.73%) |
Dec 21, 2023 | 240.00 | 245.33 | 238.20 | 245.03 | 1,759,744 | +7.43(+3.13%) |
Dec 20, 2023 | 233.07 | 238.90 | 230.09 | 237.60 | 2,587,031 | +4.53(+1.94%) |
Dec 19, 2023 | 229.30 | 235.00 | 229.16 | 233.07 | 1,679,320 | +4.51(+1.97%) |
Dec 18, 2023 | 228.64 | 231.60 | 227.25 | 228.56 | 1,357,241 | -1.00(-0.44%) |
Dec 15, 2023 | 223.79 | 231.16 | 223.35 | 229.56 | 4,362,392 | +7.64(+3.44%) |
Dec 14, 2023 | 219.59 | 225.31 | 217.52 | 221.92 | 2,856,202 | +6.78(+3.15%) |
Dec 13, 2023 | 203.53 | 217.70 | 202.79 | 215.14 | 2,833,100 | +13.14(+6.50%) |
Dec 12, 2023 | 199.09 | 202.03 | 195.19 | 202.00 | 1,866,113 | +3.41(+1.72%) |
Dec 11, 2023 | 193.43 | 199.15 | 193.02 | 198.59 | 1,537,325 | +6.23(+3.24%) |
Dec 08, 2023 | 185.75 | 193.39 | 184.50 | 192.36 | 1,119,560 | +4.51(+2.40%) |
Dec 07, 2023 | 188.92 | 190.03 | 186.21 | 187.85 | 851,336 | -0.87(-0.46%) |
Dec 06, 2023 | 191.66 | 192.68 | 188.17 | 188.72 | 1,255,480 | -1.98(-1.04%) |
Dec 05, 2023 | 194.54 | 194.61 | 188.84 | 190.70 | 1,352,041 | -3.73(-1.92%) |
Dec 04, 2023 | 193.39 | 194.93 | 187.79 | 194.43 | 1,660,354 | -0.68(-0.35%) |
Dec 01, 2023 | 190.25 | 195.57 | 189.19 | 195.11 | 1,105,383 | +4.16(+2.18%) |
Nov 30, 2023 | 196.79 | 200.33 | 188.88 | 190.95 | 1,801,843 | -4.60(-2.35%) |
Nov 29, 2023 | 190.29 | 199.36 | 189.49 | 195.55 | 2,300,576 | +7.14(+3.79%) |
Nov 28, 2023 | 179.50 | 189.88 | 179.45 | 188.41 | 2,001,771 | +8.09(+4.49%) |
Nov 27, 2023 | 180.53 | 183.92 | 180.06 | 180.32 | 1,210,805 | -1.27(-0.70%) |
Nov 24, 2023 | 179.74 | 181.90 | 178.63 | 181.59 | 477,906 | +1.04(+0.58%) |
Nov 22, 2023 | 185.63 | 186.00 | 180.36 | 180.55 | 1,038,227 | -4.52(-2.44%) |
Nov 21, 2023 | 183.61 | 186.60 | 181.88 | 185.07 | 1,005,903 | -1.03(-0.55%) |
Nov 20, 2023 | 184.51 | 190.42 | 184.51 | 186.10 | 1,351,304 | +1.11(+0.60%) |
Nov 17, 2023 | 185.82 | 186.49 | 182.57 | 184.99 | 972,840 | -1.51(-0.81%) |
Nov 16, 2023 | 186.29 | 187.75 | 183.06 | 186.50 | 1,215,146 | -0.82(-0.44%) |
Nov 15, 2023 | 186.43 | 191.37 | 186.28 | 187.32 | 1,835,770 | +1.12(+0.60%) |
Nov 14, 2023 | 180.66 | 186.66 | 180.00 | 186.20 | 1,760,711 | +11.16(+6.38%) |
Nov 13, 2023 | 174.19 | 176.64 | 173.50 | 175.04 | 1,200,263 | -1.25(-0.71%) |
Nov 10, 2023 | 171.55 | 176.93 | 169.09 | 176.29 | 1,271,144 | +5.45(+3.19%) |
Nov 09, 2023 | 174.99 | 175.86 | 169.84 | 170.84 | 1,408,846 | -3.64(-2.09%) |
Nov 08, 2023 | 179.18 | 179.18 | 172.33 | 174.48 | 1,228,399 | -4.45(-2.49%) |
Nov 07, 2023 | 176.60 | 182.78 | 173.29 | 178.93 | 1,522,069 | +5.38(+3.10%) |
Nov 06, 2023 | 177.50 | 178.30 | 170.26 | 173.55 | 1,526,612 | -3.35(-1.89%) |
Nov 03, 2023 | 168.24 | 180.74 | 165.51 | 176.90 | 4,145,227 | -4.50(-2.48%) |
Nov 02, 2023 | 183.08 | 183.59 | 179.10 | 181.40 | 3,332,871 | +3.55(+2.00%) |