Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 175.78 | 176.00 | 173.19 | 173.67 | 159,423 | -1.79(-1.02%) |
May 15, 2024 | 176.21 | 179.46 | 175.11 | 175.46 | 205,470 | +0.54(+0.31%) |
May 14, 2024 | 173.74 | 175.53 | 173.46 | 174.92 | 156,967 | +1.94(+1.12%) |
May 13, 2024 | 171.88 | 173.84 | 171.00 | 172.98 | 184,755 | +1.90(+1.11%) |
May 10, 2024 | 174.22 | 175.75 | 170.72 | 171.08 | 427,554 | -2.68(-1.54%) |
May 09, 2024 | 175.49 | 175.49 | 171.52 | 173.76 | 256,746 | -1.39(-0.79%) |
May 08, 2024 | 173.34 | 176.72 | 172.33 | 175.15 | 248,893 | -0.03(-0.02%) |
May 07, 2024 | 176.30 | 178.57 | 174.82 | 175.18 | 407,118 | -1.11(-0.63%) |
May 06, 2024 | 172.19 | 177.04 | 171.37 | 176.29 | 507,005 | +5.47(+3.20%) |
May 03, 2024 | 171.00 | 172.32 | 165.10 | 170.82 | 736,345 | +14.50(+9.28%) |
May 02, 2024 | 155.23 | 157.46 | 152.21 | 156.32 | 510,540 | +3.66(+2.40%) |
May 01, 2024 | 155.62 | 157.25 | 152.45 | 152.66 | 353,081 | -5.32(-3.37%) |
Apr 30, 2024 | 160.63 | 162.50 | 157.92 | 157.98 | 334,754 | -4.04(-2.49%) |
Apr 29, 2024 | 158.44 | 162.36 | 156.82 | 162.02 | 249,851 | +3.71(+2.34%) |
Apr 26, 2024 | 156.68 | 159.23 | 155.54 | 158.31 | 331,753 | +1.73(+1.10%) |
Apr 25, 2024 | 155.76 | 159.07 | 155.52 | 156.58 | 175,578 | +0.14(+0.09%) |
Apr 24, 2024 | 155.33 | 157.15 | 153.96 | 156.44 | 201,758 | +2.54(+1.65%) |
Apr 23, 2024 | 153.20 | 156.60 | 152.88 | 153.90 | 256,120 | +1.68(+1.10%) |
Apr 22, 2024 | 150.00 | 153.25 | 149.53 | 152.22 | 191,459 | +2.41(+1.61%) |
Apr 19, 2024 | 151.60 | 152.94 | 148.75 | 149.81 | 269,736 | -3.15(-2.06%) |
Apr 18, 2024 | 152.15 | 154.89 | 150.32 | 152.96 | 203,033 | +0.99(+0.65%) |
Apr 17, 2024 | 154.26 | 154.64 | 151.54 | 151.97 | 265,549 | -2.06(-1.34%) |
Apr 16, 2024 | 159.22 | 159.91 | 153.94 | 154.03 | 395,794 | -5.57(-3.49%) |
Apr 15, 2024 | 161.17 | 161.90 | 158.87 | 159.60 | 238,542 | +0.01(+0.01%) |
Apr 12, 2024 | 161.65 | 163.00 | 159.05 | 159.59 | 202,493 | -4.70(-2.86%) |
Apr 11, 2024 | 164.74 | 165.54 | 161.68 | 164.29 | 196,847 | +0.65(+0.40%) |
Apr 10, 2024 | 164.26 | 164.90 | 162.25 | 163.64 | 214,553 | -3.72(-2.22%) |
Apr 09, 2024 | 165.00 | 168.19 | 165.00 | 167.36 | 267,340 | +3.10(+1.89%) |
Apr 08, 2024 | 163.64 | 164.82 | 163.11 | 164.26 | 125,067 | +1.34(+0.82%) |
Apr 05, 2024 | 162.82 | 164.77 | 162.30 | 162.92 | 151,189 | +0.26(+0.16%) |
Apr 04, 2024 | 166.00 | 167.58 | 162.00 | 162.66 | 113,565 | -1.43(-0.87%) |
Apr 03, 2024 | 162.79 | 165.46 | 162.12 | 164.09 | 163,558 | -0.40(-0.24%) |
Apr 02, 2024 | 164.14 | 164.95 | 161.85 | 164.49 | 238,769 | -1.94(-1.17%) |
Apr 01, 2024 | 168.20 | 168.65 | 165.91 | 166.43 | 218,956 | -2.02(-1.20%) |
Mar 28, 2024 | 168.26 | 169.99 | 169.99 | 168.45 | 308,464 | +0.70(+0.42%) |
Mar 27, 2024 | 166.29 | 167.91 | 165.57 | 167.75 | 202,389 | +2.87(+1.74%) |
Mar 26, 2024 | 166.58 | 167.87 | 164.43 | 164.88 | 188,261 | -1.07(-0.64%) |
Mar 25, 2024 | 165.87 | 167.60 | 165.46 | 165.95 | 225,021 | -0.22(-0.13%) |
Mar 22, 2024 | 164.35 | 166.76 | 163.20 | 166.17 | 433,178 | +1.70(+1.03%) |
Mar 21, 2024 | 164.44 | 167.00 | 163.75 | 164.47 | 271,701 | +2.83(+1.75%) |
Mar 20, 2024 | 160.41 | 162.00 | 157.32 | 161.64 | 313,768 | +2.79(+1.76%) |
Mar 19, 2024 | 158.17 | 158.94 | 155.90 | 158.85 | 283,985 | -0.66(-0.41%) |
Mar 18, 2024 | 161.50 | 161.60 | 159.30 | 159.51 | 255,157 | -0.11(-0.07%) |
Mar 15, 2024 | 158.42 | 160.37 | 158.08 | 159.62 | 663,261 | -0.32(-0.20%) |
Mar 14, 2024 | 162.07 | 162.63 | 158.54 | 159.94 | 307,408 | -2.58(-1.59%) |
Mar 13, 2024 | 164.81 | 165.08 | 161.68 | 162.52 | 531,919 | -3.74(-2.25%) |
Mar 12, 2024 | 168.72 | 168.78 | 165.32 | 166.26 | 469,696 | -1.99(-1.18%) |
Mar 11, 2024 | 168.14 | 169.09 | 166.43 | 168.25 | 312,990 | -0.57(-0.34%) |
Mar 08, 2024 | 173.12 | 174.63 | 168.40 | 168.81 | 279,069 | -3.50(-2.03%) |
Mar 07, 2024 | 170.79 | 174.08 | 169.58 | 172.32 | 303,796 | +3.66(+2.17%) |
Mar 06, 2024 | 171.78 | 171.99 | 168.34 | 168.66 | 280,318 | -0.85(-0.50%) |
Mar 05, 2024 | 170.55 | 171.40 | 168.43 | 169.50 | 195,262 | -3.10(-1.80%) |
Mar 04, 2024 | 175.60 | 175.72 | 171.63 | 172.60 | 297,313 | -1.65(-0.94%) |
Mar 01, 2024 | 174.28 | 175.82 | 172.31 | 174.25 | 301,835 | +0.26(+0.15%) |
Feb 29, 2024 | 171.91 | 177.08 | 169.86 | 173.99 | 431,760 | +5.01(+2.96%) |
Feb 28, 2024 | 167.12 | 170.98 | 165.95 | 168.98 | 278,485 | +0.36(+0.21%) |
Feb 27, 2024 | 173.94 | 174.55 | 168.09 | 168.62 | 389,605 | -4.07(-2.36%) |
Feb 26, 2024 | 172.05 | 176.26 | 171.73 | 172.69 | 368,916 | +1.23(+0.72%) |
Feb 23, 2024 | 178.19 | 180.25 | 170.69 | 171.47 | 1,025,930 | -15.21(-8.15%) |
Feb 22, 2024 | 186.89 | 188.72 | 185.03 | 186.68 | 477,939 | +3.38(+1.85%) |
Feb 21, 2024 | 183.60 | 185.27 | 180.15 | 183.30 | 284,538 | -2.06(-1.11%) |
Feb 20, 2024 | 179.57 | 185.52 | 178.78 | 185.36 | 334,379 | +4.05(+2.23%) |
Feb 16, 2024 | 184.55 | 185.93 | 180.91 | 181.31 | 265,471 | -4.17(-2.25%) |
Feb 15, 2024 | 185.09 | 186.00 | 183.50 | 185.48 | 183,524 | +2.56(+1.40%) |
Feb 14, 2024 | 180.28 | 183.16 | 179.66 | 182.92 | 187,067 | +5.52(+3.11%) |
Feb 13, 2024 | 176.56 | 179.36 | 175.61 | 177.40 | 258,646 | -4.75(-2.61%) |
Feb 12, 2024 | 184.00 | 185.99 | 181.77 | 182.15 | 207,306 | -1.14(-0.62%) |
Feb 09, 2024 | 181.78 | 183.54 | 180.93 | 183.29 | 189,428 | +2.29(+1.27%) |
Feb 08, 2024 | 176.66 | 183.57 | 176.16 | 181.00 | 300,158 | +5.50(+3.13%) |
Feb 07, 2024 | 172.19 | 176.53 | 170.46 | 175.50 | 315,014 | +4.14(+2.42%) |
Feb 06, 2024 | 169.76 | 171.36 | 168.95 | 171.36 | 118,738 | +1.72(+1.01%) |
Feb 05, 2024 | 170.97 | 171.81 | 167.13 | 169.64 | 137,959 | -1.27(-0.74%) |
Feb 02, 2024 | 169.21 | 171.27 | 166.40 | 170.91 | 201,314 | +0.30(+0.18%) |
Feb 01, 2024 | 170.58 | 170.79 | 167.49 | 170.61 | 302,293 | +1.26(+0.74%) |
Jan 31, 2024 | 172.60 | 173.83 | 168.41 | 169.35 | 279,666 | -4.85(-2.78%) |
Jan 30, 2024 | 178.37 | 179.10 | 173.23 | 174.20 | 199,984 | -4.99(-2.78%) |
Jan 29, 2024 | 175.99 | 179.30 | 174.81 | 179.19 | 157,081 | +4.04(+2.31%) |
Jan 26, 2024 | 176.21 | 178.30 | 173.89 | 175.15 | 229,382 | -3.21(-1.80%) |
Jan 25, 2024 | 180.38 | 182.89 | 177.40 | 178.36 | 202,028 | +0.46(+0.26%) |
Jan 24, 2024 | 180.57 | 182.71 | 177.66 | 177.90 | 173,642 | -1.67(-0.93%) |
Jan 23, 2024 | 184.10 | 184.10 | 178.47 | 179.57 | 336,478 | -4.00(-2.18%) |
Jan 22, 2024 | 179.63 | 184.34 | 179.30 | 183.57 | 349,049 | +5.92(+3.33%) |
Jan 19, 2024 | 177.67 | 180.29 | 175.57 | 177.65 | 356,398 | -1.64(-0.91%) |
Jan 18, 2024 | 177.20 | 179.36 | 175.51 | 179.29 | 237,739 | +5.62(+3.23%) |
Jan 17, 2024 | 176.26 | 176.26 | 171.77 | 173.67 | 227,580 | -4.55(-2.55%) |
Jan 16, 2024 | 176.78 | 178.26 | 174.57 | 178.22 | 263,749 | +1.04(+0.59%) |
Jan 12, 2024 | 177.93 | 180.94 | 176.88 | 177.18 | 223,814 | +0.40(+0.23%) |
Jan 11, 2024 | 176.62 | 178.97 | 175.49 | 176.78 | 257,590 | +0.39(+0.22%) |
Jan 10, 2024 | 177.39 | 177.39 | 171.57 | 176.40 | 260,069 | -0.67(-0.38%) |
Jan 09, 2024 | 176.99 | 181.50 | 176.65 | 177.06 | 310,477 | -2.06(-1.15%) |
Jan 08, 2024 | 177.32 | 180.05 | 176.85 | 179.12 | 144,674 | +2.96(+1.68%) |
Jan 05, 2024 | 175.01 | 177.65 | 174.99 | 176.16 | 281,963 | +1.27(+0.72%) |
Jan 04, 2024 | 177.34 | 179.09 | 174.48 | 174.89 | 341,368 | -4.40(-2.45%) |
Jan 03, 2024 | 182.87 | 183.57 | 178.08 | 179.29 | 330,171 | -6.83(-3.67%) |
Jan 02, 2024 | 188.84 | 189.08 | 185.75 | 186.12 | 385,733 | -4.67(-2.45%) |
Dec 29, 2023 | 191.87 | 192.81 | 190.40 | 190.79 | 233,603 | -1.17(-0.61%) |
Dec 28, 2023 | 192.18 | 192.81 | 191.31 | 191.96 | 120,922 | -0.22(-0.11%) |
Dec 27, 2023 | 192.22 | 192.78 | 191.15 | 192.18 | 127,631 | +0.97(+0.51%) |
Dec 26, 2023 | 189.89 | 192.14 | 189.61 | 191.21 | 174,737 | +2.16(+1.14%) |
Dec 22, 2023 | 189.14 | 189.76 | 187.63 | 189.04 | 118,181 | +0.70(+0.37%) |
Dec 21, 2023 | 187.87 | 190.61 | 187.04 | 188.35 | 201,031 | +2.65(+1.43%) |
Dec 20, 2023 | 191.36 | 191.64 | 185.60 | 185.69 | 297,283 | -7.11(-3.69%) |
Dec 19, 2023 | 190.53 | 194.36 | 190.48 | 192.81 | 284,247 | +2.32(+1.22%) |
Dec 18, 2023 | 184.78 | 192.11 | 182.21 | 190.48 | 600,901 | +5.81(+3.14%) |
Dec 15, 2023 | 185.72 | 186.72 | 183.00 | 184.68 | 606,403 | -0.77(-0.41%) |
Dec 14, 2023 | 181.63 | 188.62 | 180.91 | 185.44 | 353,677 | +5.21(+2.89%) |
Dec 13, 2023 | 178.31 | 180.66 | 176.09 | 180.24 | 240,162 | +1.86(+1.04%) |
Dec 12, 2023 | 177.27 | 178.81 | 175.65 | 178.38 | 235,764 | +0.39(+0.22%) |
Dec 11, 2023 | 174.99 | 178.93 | 174.99 | 177.99 | 237,113 | +3.50(+2.01%) |
Dec 08, 2023 | 173.48 | 177.26 | 173.48 | 174.48 | 255,884 | +0.01(+0.01%) |
Dec 07, 2023 | 173.13 | 175.39 | 172.71 | 174.47 | 182,829 | +2.58(+1.50%) |
Dec 06, 2023 | 176.97 | 178.11 | 171.54 | 171.89 | 307,265 | -3.26(-1.86%) |
Dec 05, 2023 | 175.31 | 175.61 | 172.73 | 175.15 | 258,280 | -1.15(-0.65%) |
Dec 04, 2023 | 174.14 | 179.21 | 173.72 | 176.29 | 344,119 | +0.72(+0.41%) |
Dec 01, 2023 | 168.34 | 176.50 | 166.59 | 175.58 | 490,505 | +7.12(+4.23%) |
Nov 30, 2023 | 169.72 | 169.72 | 166.61 | 168.46 | 274,787 | -1.07(-0.63%) |
Nov 29, 2023 | 170.22 | 173.11 | 168.89 | 169.52 | 259,216 | +1.09(+0.64%) |
Nov 28, 2023 | 168.54 | 170.25 | 167.19 | 168.44 | 337,901 | +1.26(+0.76%) |
Nov 27, 2023 | 164.45 | 167.64 | 162.90 | 167.17 | 239,608 | +2.42(+1.47%) |
Nov 24, 2023 | 163.97 | 166.08 | 163.56 | 164.75 | 82,773 | +0.03(+0.02%) |
Nov 22, 2023 | 163.87 | 166.23 | 163.29 | 164.72 | 180,308 | +2.04(+1.25%) |
Nov 21, 2023 | 164.36 | 164.96 | 161.16 | 162.68 | 176,233 | -2.44(-1.48%) |
Nov 20, 2023 | 161.97 | 166.45 | 161.97 | 165.12 | 205,328 | +2.59(+1.59%) |
Nov 17, 2023 | 162.27 | 162.80 | 160.41 | 162.53 | 219,946 | +0.82(+0.50%) |
Nov 16, 2023 | 162.38 | 164.38 | 160.56 | 161.72 | 200,954 | -1.20(-0.73%) |
Nov 15, 2023 | 162.01 | 165.07 | 161.54 | 162.91 | 290,399 | +2.55(+1.59%) |
Nov 14, 2023 | 159.30 | 161.14 | 158.80 | 160.36 | 313,627 | +7.32(+4.78%) |
Nov 13, 2023 | 153.74 | 153.74 | 151.03 | 153.05 | 240,625 | -1.96(-1.27%) |
Nov 10, 2023 | 150.56 | 155.38 | 149.71 | 155.01 | 309,577 | +6.11(+4.11%) |
Nov 09, 2023 | 155.11 | 155.60 | 147.53 | 148.89 | 571,904 | -5.75(-3.72%) |
Nov 08, 2023 | 150.46 | 155.28 | 149.91 | 154.65 | 488,028 | +4.19(+2.79%) |
Nov 07, 2023 | 146.43 | 151.35 | 146.35 | 150.46 | 428,258 | +3.83(+2.61%) |
Nov 06, 2023 | 146.50 | 146.87 | 144.22 | 146.62 | 397,153 | +0.22(+0.15%) |
Nov 03, 2023 | 139.19 | 149.05 | 137.99 | 146.41 | 911,601 | +5.07(+3.59%) |
Nov 02, 2023 | 139.66 | 142.06 | 138.46 | 141.34 | 701,692 | +4.86(+3.56%) |