Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 189.70 | 190.69 | 189.41 | 190.05 | 541,770 | -1.94(-1.01%) |
May 09, 2024 | 190.41 | 192.03 | 190.18 | 191.99 | 652,583 | +1.68(+0.88%) |
May 08, 2024 | 188.89 | 190.37 | 188.64 | 190.31 | 907,600 | +2.77(+1.48%) |
May 07, 2024 | 187.04 | 188.31 | 186.65 | 187.54 | 483,638 | +2.13(+1.15%) |
May 06, 2024 | 183.99 | 185.47 | 183.72 | 185.41 | 419,159 | +1.96(+1.07%) |
May 03, 2024 | 183.61 | 184.26 | 182.83 | 183.45 | 377,178 | +2.81(+1.56%) |
May 02, 2024 | 181.49 | 181.64 | 179.71 | 180.64 | 741,400 | +0.57(+0.32%) |
May 01, 2024 | 181.70 | 183.43 | 179.15 | 180.07 | 622,186 | -1.14(-0.63%) |
Apr 30, 2024 | 182.65 | 183.46 | 180.92 | 181.21 | 773,257 | -2.56(-1.39%) |
Apr 29, 2024 | 184.77 | 184.85 | 183.07 | 183.77 | 477,568 | -2.41(-1.29%) |
Apr 26, 2024 | 185.69 | 186.87 | 185.58 | 186.18 | 920,934 | +1.09(+0.59%) |
Apr 25, 2024 | 181.37 | 185.27 | 180.16 | 185.09 | 1,557,174 | -2.98(-1.58%) |
Apr 24, 2024 | 188.53 | 189.27 | 186.61 | 188.07 | 1,188,919 | +0.06(+0.03%) |
Apr 23, 2024 | 184.83 | 188.25 | 184.82 | 188.01 | 1,649,213 | +9.83(+5.52%) |
Apr 22, 2024 | 176.59 | 178.99 | 176.14 | 178.18 | 1,060,626 | +2.41(+1.37%) |
Apr 19, 2024 | 178.21 | 178.63 | 175.08 | 175.77 | 954,206 | -2.87(-1.61%) |
Apr 18, 2024 | 179.91 | 180.83 | 178.08 | 178.64 | 1,502,907 | -1.30(-0.72%) |
Apr 17, 2024 | 181.76 | 181.76 | 179.23 | 179.94 | 489,618 | -0.62(-0.34%) |
Apr 16, 2024 | 181.50 | 182.34 | 180.13 | 180.56 | 799,423 | +0.33(+0.18%) |
Apr 15, 2024 | 184.17 | 184.45 | 180.20 | 180.23 | 529,437 | -0.55(-0.30%) |
Apr 12, 2024 | 181.59 | 182.75 | 180.57 | 180.78 | 986,987 | -4.89(-2.63%) |
Apr 11, 2024 | 183.98 | 185.97 | 181.99 | 185.67 | 1,037,221 | +1.45(+0.79%) |
Apr 10, 2024 | 184.88 | 185.83 | 183.50 | 184.22 | 682,380 | -3.67(-1.95%) |
Apr 09, 2024 | 189.80 | 190.13 | 186.71 | 187.89 | 995,403 | -3.74(-1.95%) |
Apr 08, 2024 | 192.78 | 193.46 | 191.59 | 191.63 | 519,609 | -0.19(-0.10%) |
Apr 05, 2024 | 191.41 | 193.23 | 190.95 | 191.82 | 639,292 | +0.79(+0.41%) |
Apr 04, 2024 | 193.22 | 194.02 | 191.03 | 191.03 | 1,264,080 | -2.21(-1.14%) |
Apr 03, 2024 | 190.96 | 193.58 | 190.87 | 193.24 | 870,006 | +1.12(+0.58%) |
Apr 02, 2024 | 192.33 | 192.55 | 190.33 | 192.12 | 644,881 | -3.91(-1.99%) |
Apr 01, 2024 | 196.37 | 197.02 | 195.38 | 196.03 | 554,205 | +1.00(+0.51%) |
Mar 28, 2024 | 195.49 | 195.15 | 195.15 | 195.03 | 376,225 | -2.06(-1.05%) |
Mar 27, 2024 | 199.20 | 199.28 | 196.28 | 197.09 | 852,713 | +0.43(+0.22%) |
Mar 26, 2024 | 197.68 | 198.56 | 196.58 | 196.66 | 557,011 | +1.38(+0.71%) |
Mar 25, 2024 | 195.15 | 196.24 | 194.78 | 195.28 | 419,480 | -0.07(-0.04%) |
Mar 22, 2024 | 194.52 | 195.95 | 193.72 | 195.35 | 533,334 | +0.54(+0.28%) |
Mar 21, 2024 | 192.40 | 196.60 | 192.07 | 194.81 | 617,683 | +4.43(+2.33%) |
Mar 20, 2024 | 188.77 | 190.54 | 188.05 | 190.38 | 412,568 | +1.67(+0.88%) |
Mar 19, 2024 | 187.68 | 188.75 | 187.10 | 188.71 | 442,597 | +1.94(+1.04%) |
Mar 18, 2024 | 188.60 | 189.04 | 186.57 | 186.77 | 683,132 | -1.54(-0.82%) |
Mar 15, 2024 | 188.72 | 188.85 | 187.19 | 188.31 | 756,545 | -2.14(-1.12%) |
Mar 14, 2024 | 191.96 | 192.51 | 189.50 | 190.45 | 658,956 | -2.06(-1.07%) |
Mar 13, 2024 | 192.88 | 193.03 | 191.35 | 192.51 | 676,501 | -1.32(-0.68%) |
Mar 12, 2024 | 191.30 | 193.93 | 190.67 | 193.83 | 667,967 | +4.00(+2.11%) |
Mar 11, 2024 | 188.52 | 190.10 | 188.37 | 189.83 | 1,213,443 | -3.16(-1.64%) |
Mar 08, 2024 | 194.25 | 194.82 | 192.39 | 192.99 | 647,394 | -2.58(-1.32%) |
Mar 07, 2024 | 193.25 | 195.99 | 193.12 | 195.57 | 961,420 | +4.89(+2.56%) |
Mar 06, 2024 | 190.20 | 191.78 | 189.96 | 190.68 | 595,617 | +3.22(+1.72%) |
Mar 05, 2024 | 191.23 | 191.34 | 186.59 | 187.46 | 816,137 | -3.36(-1.76%) |
Mar 04, 2024 | 189.36 | 191.33 | 189.18 | 190.82 | 659,301 | +2.29(+1.21%) |
Mar 01, 2024 | 187.03 | 188.57 | 186.81 | 188.53 | 641,329 | +0.66(+0.35%) |
Feb 29, 2024 | 187.34 | 188.20 | 186.13 | 187.87 | 591,712 | +1.20(+0.64%) |
Feb 28, 2024 | 186.99 | 187.09 | 186.09 | 186.67 | 533,604 | -2.50(-1.32%) |
Feb 27, 2024 | 188.44 | 189.83 | 188.05 | 189.17 | 786,969 | +1.66(+0.89%) |
Feb 26, 2024 | 187.84 | 188.14 | 187.29 | 187.51 | 611,970 | +3.29(+1.79%) |
Feb 23, 2024 | 183.50 | 184.46 | 183.18 | 184.22 | 731,190 | +2.53(+1.39%) |
Feb 22, 2024 | 180.33 | 181.70 | 180.21 | 181.69 | 573,285 | +5.77(+3.28%) |
Feb 21, 2024 | 175.36 | 176.05 | 174.88 | 175.92 | 494,711 | -0.68(-0.39%) |
Feb 20, 2024 | 177.08 | 177.62 | 175.71 | 176.60 | 471,800 | -0.31(-0.18%) |
Feb 16, 2024 | 176.62 | 178.09 | 175.96 | 176.91 | 456,640 | -0.69(-0.39%) |
Feb 15, 2024 | 177.26 | 177.63 | 176.37 | 177.60 | 581,056 | +0.13(+0.07%) |
Feb 14, 2024 | 175.87 | 177.51 | 175.83 | 177.47 | 583,635 | +3.49(+2.01%) |
Feb 13, 2024 | 173.25 | 174.60 | 173.09 | 173.98 | 1,023,594 | -5.41(-3.02%) |
Feb 12, 2024 | 179.89 | 180.83 | 179.09 | 179.39 | 607,302 | -2.16(-1.19%) |
Feb 09, 2024 | 181.66 | 181.94 | 180.84 | 181.55 | 446,953 | +0.39(+0.22%) |
Feb 08, 2024 | 180.50 | 181.18 | 180.26 | 181.16 | 557,987 | -0.02(-0.01%) |
Feb 07, 2024 | 180.07 | 181.57 | 179.94 | 181.18 | 619,871 | +2.39(+1.34%) |
Feb 06, 2024 | 179.17 | 179.43 | 178.05 | 178.79 | 602,284 | +1.75(+0.99%) |
Feb 05, 2024 | 176.28 | 177.49 | 175.84 | 177.04 | 660,961 | -0.02(-0.01%) |
Feb 02, 2024 | 176.50 | 177.54 | 175.65 | 177.06 | 851,528 | -0.16(-0.09%) |
Feb 01, 2024 | 175.11 | 177.32 | 174.95 | 177.22 | 600,087 | +4.12(+2.38%) |
Jan 31, 2024 | 175.64 | 176.08 | 173.05 | 173.10 | 685,905 | -2.63(-1.50%) |
Jan 30, 2024 | 176.40 | 176.60 | 175.25 | 175.73 | 631,614 | -0.61(-0.35%) |
Jan 29, 2024 | 174.16 | 176.45 | 173.94 | 176.34 | 642,023 | +2.66(+1.53%) |
Jan 26, 2024 | 173.31 | 174.12 | 173.04 | 173.68 | 1,070,480 | +0.24(+0.14%) |
Jan 25, 2024 | 175.95 | 175.97 | 172.32 | 173.44 | 1,773,737 | -1.17(-0.67%) |
Jan 24, 2024 | 174.55 | 176.39 | 173.26 | 174.61 | 2,737,521 | +11.23(+6.87%) |
Jan 23, 2024 | 161.19 | 163.39 | 161.07 | 163.38 | 1,157,131 | +0.17(+0.10%) |
Jan 22, 2024 | 162.88 | 163.73 | 162.69 | 163.21 | 762,664 | -0.24(-0.15%) |
Jan 19, 2024 | 161.18 | 163.72 | 161.13 | 163.45 | 763,778 | +3.02(+1.88%) |
Jan 18, 2024 | 159.01 | 160.53 | 158.94 | 160.43 | 967,140 | +2.65(+1.68%) |
Jan 17, 2024 | 156.82 | 157.91 | 155.82 | 157.78 | 615,739 | +0.96(+0.61%) |
Jan 16, 2024 | 156.78 | 157.45 | 156.28 | 156.82 | 523,752 | -1.72(-1.08%) |
Jan 12, 2024 | 157.98 | 158.93 | 157.67 | 158.54 | 603,927 | +2.03(+1.30%) |
Jan 11, 2024 | 156.65 | 157.25 | 154.96 | 156.51 | 484,699 | +0.67(+0.43%) |
Jan 10, 2024 | 154.84 | 156.26 | 154.24 | 155.84 | 961,822 | +3.69(+2.43%) |
Jan 09, 2024 | 151.16 | 152.45 | 151.16 | 152.15 | 466,594 | -0.41(-0.27%) |
Jan 08, 2024 | 151.43 | 152.69 | 151.36 | 152.56 | 606,085 | +2.71(+1.81%) |
Jan 05, 2024 | 149.47 | 151.09 | 149.44 | 149.85 | 576,290 | +1.33(+0.90%) |
Jan 04, 2024 | 149.54 | 149.75 | 148.38 | 148.52 | 905,709 | -1.27(-0.85%) |
Jan 03, 2024 | 150.00 | 150.47 | 149.44 | 149.79 | 945,412 | -0.42(-0.28%) |
Jan 02, 2024 | 151.17 | 151.28 | 149.73 | 150.21 | 918,350 | -4.38(-2.83%) |
Dec 29, 2023 | 154.00 | 155.06 | 154.00 | 154.59 | 432,252 | +0.26(+0.17%) |
Dec 28, 2023 | 155.14 | 155.56 | 154.33 | 154.33 | 1,295,523 | -1.57(-1.01%) |
Dec 27, 2023 | 154.86 | 156.00 | 154.82 | 155.90 | 911,614 | +2.72(+1.78%) |
Dec 26, 2023 | 152.52 | 153.44 | 152.52 | 153.18 | 279,748 | +0.48(+0.31%) |
Dec 22, 2023 | 152.03 | 152.89 | 151.87 | 152.70 | 448,399 | +0.52(+0.34%) |
Dec 21, 2023 | 151.32 | 152.21 | 150.84 | 152.18 | 759,407 | +1.04(+0.69%) |
Dec 20, 2023 | 153.45 | 153.66 | 150.88 | 151.14 | 901,880 | -3.94(-2.54%) |
Dec 19, 2023 | 155.08 | 155.51 | 151.00 | 155.08 | 1,018,636 | +0.18(+0.12%) |
Dec 18, 2023 | 154.48 | 155.13 | 153.65 | 154.90 | 933,338 | +1.40(+0.91%) |
Dec 15, 2023 | 154.40 | 154.77 | 153.20 | 153.50 | 1,251,227 | -2.51(-1.61%) |
Dec 14, 2023 | 156.68 | 157.15 | 155.13 | 156.01 | 1,109,414 | -3.76(-2.35%) |
Dec 13, 2023 | 158.48 | 159.84 | 157.44 | 159.77 | 859,023 | +1.51(+0.95%) |
Dec 12, 2023 | 157.79 | 159.18 | 157.79 | 158.26 | 736,404 | -0.87(-0.55%) |
Dec 11, 2023 | 156.51 | 159.18 | 156.51 | 159.13 | 1,078,737 | -1.03(-0.64%) |
Dec 08, 2023 | 158.35 | 160.22 | 158.24 | 160.16 | 685,374 | +0.82(+0.51%) |
Dec 07, 2023 | 158.58 | 159.47 | 158.29 | 159.34 | 634,983 | +1.24(+0.78%) |
Dec 06, 2023 | 159.83 | 159.94 | 158.06 | 158.10 | 588,937 | -1.26(-0.79%) |
Dec 05, 2023 | 158.46 | 159.44 | 158.26 | 159.36 | 566,875 | +0.09(+0.06%) |
Dec 04, 2023 | 158.77 | 159.50 | 157.90 | 159.27 | 670,272 | -0.82(-0.51%) |
Dec 01, 2023 | 158.39 | 160.35 | 158.15 | 160.09 | 810,864 | +0.97(+0.61%) |
Nov 30, 2023 | 159.15 | 159.37 | 157.97 | 159.12 | 920,358 | +0.49(+0.31%) |
Nov 29, 2023 | 158.28 | 159.08 | 158.05 | 158.63 | 584,540 | +2.33(+1.49%) |
Nov 28, 2023 | 155.50 | 156.72 | 155.37 | 156.30 | 583,889 | +1.36(+0.88%) |
Nov 27, 2023 | 154.56 | 155.31 | 154.44 | 154.94 | 719,880 | +0.75(+0.49%) |
Nov 24, 2023 | 154.27 | 154.53 | 153.90 | 154.19 | 276,083 | +1.03(+0.67%) |
Nov 22, 2023 | 154.31 | 154.48 | 153.01 | 153.16 | 1,184,061 | +0.66(+0.43%) |
Nov 21, 2023 | 153.10 | 153.56 | 152.23 | 152.50 | 697,783 | -0.80(-0.52%) |
Nov 20, 2023 | 152.54 | 153.48 | 152.48 | 153.30 | 750,706 | +3.35(+2.23%) |
Nov 17, 2023 | 149.30 | 150.09 | 148.94 | 149.95 | 439,884 | +1.36(+0.92%) |
Nov 16, 2023 | 148.68 | 149.66 | 148.10 | 148.59 | 835,405 | +0.07(+0.05%) |
Nov 15, 2023 | 148.16 | 149.14 | 147.60 | 148.52 | 902,614 | +0.86(+0.58%) |
Nov 14, 2023 | 148.09 | 148.25 | 146.99 | 147.66 | 693,888 | +2.63(+1.81%) |
Nov 13, 2023 | 143.90 | 145.10 | 143.72 | 145.03 | 400,150 | -0.07(-0.05%) |
Nov 10, 2023 | 143.31 | 145.15 | 143.01 | 145.10 | 609,307 | +2.65(+1.86%) |
Nov 09, 2023 | 143.05 | 144.31 | 142.39 | 142.45 | 711,535 | +0.28(+0.20%) |
Nov 08, 2023 | 141.71 | 142.64 | 141.71 | 142.17 | 662,732 | +1.51(+1.07%) |
Nov 07, 2023 | 140.09 | 141.47 | 139.76 | 140.66 | 461,671 | +2.11(+1.52%) |
Nov 06, 2023 | 138.44 | 138.78 | 137.77 | 138.55 | 488,776 | -0.43(-0.31%) |
Nov 03, 2023 | 138.74 | 139.44 | 138.14 | 138.98 | 764,867 | +0.40(+0.29%) |
Nov 02, 2023 | 138.87 | 139.18 | 137.98 | 138.58 | 711,890 | +2.50(+1.84%) |
Nov 01, 2023 | 134.24 | 136.09 | 134.18 | 136.08 | 618,093 | +2.08(+1.55%) |
Oct 31, 2023 | 133.84 | 134.42 | 133.46 | 134.00 | 758,458 | +0.35(+0.26%) |
Oct 30, 2023 | 132.77 | 134.09 | 132.33 | 133.65 | 878,445 | +2.26(+1.72%) |
Oct 27, 2023 | 132.57 | 132.96 | 131.03 | 131.39 | 690,357 | +0.17(+0.13%) |
Oct 26, 2023 | 131.95 | 132.43 | 130.63 | 131.22 | 1,082,876 | +0.51(+0.39%) |
Oct 25, 2023 | 132.49 | 132.89 | 130.68 | 130.71 | 840,729 | -2.96(-2.21%) |
Oct 24, 2023 | 132.97 | 133.82 | 132.59 | 133.67 | 675,732 | +1.47(+1.11%) |
Oct 23, 2023 | 131.15 | 132.83 | 130.08 | 132.20 | 732,611 | +1.50(+1.15%) |
Oct 20, 2023 | 132.67 | 132.99 | 130.65 | 130.70 | 1,355,983 | -2.68(-2.01%) |
Oct 19, 2023 | 134.42 | 135.80 | 133.14 | 133.38 | 2,078,620 | +5.77(+4.52%) |
Oct 18, 2023 | 128.23 | 129.12 | 127.30 | 127.61 | 1,782,663 | -2.88(-2.21%) |
Oct 17, 2023 | 128.80 | 131.03 | 128.43 | 130.49 | 1,112,757 | -0.21(-0.16%) |
Oct 16, 2023 | 129.30 | 130.87 | 128.98 | 130.70 | 1,988,372 | +1.91(+1.48%) |
Oct 13, 2023 | 130.70 | 130.80 | 127.80 | 128.79 | 1,352,403 | -2.87(-2.18%) |
Oct 12, 2023 | 132.54 | 133.18 | 131.27 | 131.66 | 1,074,043 | -0.73(-0.55%) |
Oct 11, 2023 | 131.70 | 132.57 | 131.47 | 132.39 | 995,189 | +1.19(+0.91%) |
Oct 10, 2023 | 131.03 | 131.77 | 130.57 | 131.20 | 1,052,627 | +1.29(+0.99%) |
Oct 09, 2023 | 129.00 | 129.94 | 128.41 | 129.91 | 1,547,346 | -1.01(-0.77%) |
Oct 06, 2023 | 128.73 | 131.47 | 128.15 | 130.92 | 1,055,081 | +1.36(+1.05%) |
Oct 05, 2023 | 128.83 | 129.59 | 128.10 | 129.56 | 816,883 | +0.63(+0.49%) |
Oct 04, 2023 | 128.75 | 129.44 | 127.49 | 128.93 | 529,072 | +0.99(+0.77%) |
Oct 03, 2023 | 128.38 | 128.83 | 127.34 | 127.94 | 654,809 | -0.62(-0.48%) |