Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 215.27 | 215.27 | 198.65 | 200.00 | 9,112 | -15.80(-7.32%) |
May 16, 2024 | 212.40 | 219.00 | 211.26 | 215.80 | 3,218 | +1.97(+0.92%) |
May 15, 2024 | 211.30 | 216.10 | 208.84 | 213.83 | 2,879 | +4.61(+2.20%) |
May 14, 2024 | 204.08 | 209.95 | 203.00 | 209.22 | 2,916 | +6.35(+3.13%) |
May 13, 2024 | 212.00 | 216.14 | 202.39 | 202.87 | 4,025 | -9.13(-4.31%) |
May 10, 2024 | 209.05 | 212.00 | 208.00 | 212.00 | 1,493 | +2.50(+1.19%) |
May 09, 2024 | 203.61 | 209.50 | 203.35 | 209.50 | 2,942 | +6.17(+3.03%) |
May 08, 2024 | 201.01 | 203.81 | 201.01 | 203.33 | 1,176 | +1.46(+0.72%) |
May 07, 2024 | 199.82 | 203.96 | 199.82 | 201.87 | 1,305 | +0.87(+0.43%) |
May 06, 2024 | 205.06 | 206.99 | 198.90 | 201.00 | 1,811 | -2.94(-1.44%) |
May 03, 2024 | 201.84 | 205.70 | 199.38 | 203.94 | 2,141 | +3.54(+1.77%) |
May 02, 2024 | 201.01 | 201.01 | 197.39 | 200.40 | 968 | +1.53(+0.77%) |
May 01, 2024 | 198.91 | 199.67 | 196.68 | 198.87 | 1,140 | +1.76(+0.89%) |
Apr 30, 2024 | 203.04 | 203.04 | 196.65 | 197.11 | 4,487 | -6.49(-3.19%) |
Apr 29, 2024 | 207.00 | 207.00 | 200.06 | 203.60 | 4,770 | -3.25(-1.57%) |
Apr 26, 2024 | 202.93 | 207.00 | 200.72 | 206.85 | 2,359 | +5.49(+2.73%) |
Apr 25, 2024 | 197.84 | 201.95 | 196.92 | 201.36 | 1,149 | +1.17(+0.58%) |
Apr 24, 2024 | 201.64 | 201.64 | 198.50 | 200.19 | 2,277 | -1.77(-0.88%) |
Apr 23, 2024 | 199.08 | 202.50 | 199.02 | 201.96 | 3,385 | +0.94(+0.47%) |
Apr 22, 2024 | 197.28 | 203.00 | 197.28 | 201.02 | 4,951 | +1.29(+0.65%) |
Apr 19, 2024 | 193.42 | 200.00 | 193.42 | 199.73 | 2,206 | +3.16(+1.61%) |
Apr 18, 2024 | 192.19 | 198.47 | 192.19 | 196.57 | 3,152 | +4.41(+2.29%) |
Apr 17, 2024 | 195.78 | 196.01 | 191.15 | 192.16 | 1,394 | -2.91(-1.49%) |
Apr 16, 2024 | 191.52 | 197.35 | 191.52 | 195.07 | 1,409 | +2.05(+1.06%) |
Apr 15, 2024 | 193.00 | 197.49 | 191.36 | 193.02 | 1,722 | +1.95(+1.02%) |
Apr 12, 2024 | 196.07 | 196.07 | 190.32 | 191.07 | 1,285 | -3.93(-2.02%) |
Apr 11, 2024 | 192.96 | 197.06 | 191.81 | 195.00 | 1,428 | +2.98(+1.55%) |
Apr 10, 2024 | 192.89 | 195.00 | 188.63 | 192.02 | 2,235 | -3.04(-1.56%) |
Apr 09, 2024 | 195.54 | 198.79 | 193.02 | 195.06 | 1,030 | -0.30(-0.15%) |
Apr 08, 2024 | 193.63 | 198.17 | 193.01 | 195.36 | 683 | +1.19(+0.61%) |
Apr 05, 2024 | 194.11 | 197.00 | 190.26 | 194.17 | 1,042 | -0.80(-0.41%) |
Apr 04, 2024 | 193.56 | 197.90 | 193.56 | 194.97 | 1,293 | +1.04(+0.54%) |
Apr 03, 2024 | 195.00 | 201.50 | 192.00 | 193.93 | 4,919 | -3.18(-1.61%) |
Apr 02, 2024 | 197.90 | 200.00 | 190.10 | 197.11 | 2,163 | -1.30(-0.66%) |
Apr 01, 2024 | 189.99 | 199.00 | 188.00 | 198.41 | 6,652 | +8.73(+4.60%) |
Mar 28, 2024 | 189.99 | 190.98 | 186.56 | 189.68 | 4,317 | +1.08(+0.57%) |
Mar 27, 2024 | 188.59 | 190.18 | 184.51 | 188.60 | 2,173 | +1.21(+0.65%) |
Mar 26, 2024 | 200.00 | 200.18 | 186.21 | 187.39 | 3,247 | -13.39(-6.67%) |
Mar 25, 2024 | 198.00 | 203.63 | 198.00 | 200.78 | 1,399 | -0.23(-0.11%) |
Mar 22, 2024 | 203.00 | 204.99 | 200.00 | 201.01 | 2,648 | -1.68(-0.83%) |
Mar 21, 2024 | 198.40 | 203.91 | 198.40 | 202.69 | 3,468 | +3.29(+1.65%) |
Mar 20, 2024 | 198.72 | 203.00 | 195.00 | 199.40 | 2,363 | +0.40(+0.20%) |
Mar 19, 2024 | 203.42 | 204.35 | 197.42 | 199.00 | 2,007 | -2.24(-1.11%) |
Mar 18, 2024 | 195.20 | 206.97 | 190.86 | 201.24 | 6,003 | +3.27(+1.65%) |
Mar 15, 2024 | 184.03 | 198.03 | 181.21 | 197.97 | 9,975 | +12.69(+6.85%) |
Mar 14, 2024 | 192.54 | 193.00 | 184.30 | 185.28 | 1,301 | -8.71(-4.49%) |
Mar 13, 2024 | 194.07 | 197.06 | 188.25 | 193.99 | 4,140 | +2.84(+1.49%) |
Mar 12, 2024 | 187.40 | 196.85 | 182.28 | 191.15 | 4,296 | +6.15(+3.32%) |
Mar 11, 2024 | 183.06 | 191.11 | 173.90 | 185.00 | 4,747 | +0.98(+0.53%) |
Mar 08, 2024 | 190.18 | 190.18 | 180.93 | 184.02 | 2,972 | -4.84(-2.56%) |
Mar 07, 2024 | 190.95 | 191.24 | 186.52 | 188.86 | 2,221 | -1.24(-0.65%) |
Mar 06, 2024 | 179.32 | 192.70 | 179.32 | 190.10 | 3,252 | +12.34(+6.94%) |
Mar 05, 2024 | 181.99 | 181.99 | 175.11 | 177.76 | 1,515 | -3.25(-1.80%) |
Mar 04, 2024 | 169.40 | 184.18 | 169.40 | 181.01 | 3,620 | +12.01(+7.11%) |
Mar 01, 2024 | 172.41 | 172.41 | 169.00 | 169.00 | 793 | -4.21(-2.43%) |
Feb 29, 2024 | 173.12 | 177.10 | 171.80 | 173.21 | 941 | +2.21(+1.29%) |
Feb 28, 2024 | 174.01 | 178.01 | 171.00 | 171.00 | 6,638 | -4.00(-2.29%) |
Feb 27, 2024 | 175.39 | 177.61 | 175.00 | 175.00 | 943 | +0.00(+0.00%) |
Feb 26, 2024 | 178.00 | 178.00 | 170.00 | 175.00 | 4,041 | +11.50(+7.03%) |
Feb 23, 2024 | 157.52 | 163.50 | 157.52 | 163.50 | 1,553 | +6.47(+4.12%) |
Feb 22, 2024 | 153.10 | 159.57 | 151.70 | 157.03 | 2,321 | +4.58(+3.00%) |
Feb 21, 2024 | 151.69 | 153.75 | 151.69 | 152.45 | 1,068 | +1.12(+0.74%) |
Feb 20, 2024 | 152.69 | 156.78 | 150.00 | 151.33 | 1,996 | -1.36(-0.89%) |
Feb 16, 2024 | 152.93 | 157.10 | 152.69 | 152.69 | 1,691 | -1.30(-0.84%) |
Feb 15, 2024 | 153.10 | 155.25 | 149.92 | 153.99 | 1,559 | +0.93(+0.61%) |
Feb 14, 2024 | 149.00 | 158.37 | 147.63 | 153.06 | 2,329 | +5.64(+3.83%) |
Feb 13, 2024 | 151.01 | 151.10 | 145.95 | 147.42 | 4,148 | -4.71(-3.10%) |
Feb 12, 2024 | 154.98 | 156.10 | 151.25 | 152.13 | 1,864 | -0.74(-0.48%) |
Feb 09, 2024 | 151.30 | 153.44 | 151.30 | 152.87 | 1,097 | +1.14(+0.75%) |
Feb 08, 2024 | 152.06 | 154.01 | 151.12 | 151.73 | 2,428 | -0.31(-0.20%) |
Feb 07, 2024 | 154.30 | 155.69 | 152.04 | 152.04 | 848 | -2.56(-1.66%) |
Feb 06, 2024 | 153.15 | 154.99 | 153.15 | 154.60 | 1,168 | +0.91(+0.59%) |
Feb 05, 2024 | 154.71 | 157.21 | 153.69 | 153.69 | 3,434 | -1.98(-1.27%) |
Feb 02, 2024 | 155.47 | 157.92 | 154.70 | 155.67 | 887 | -1.82(-1.16%) |
Feb 01, 2024 | 154.00 | 158.78 | 154.00 | 157.49 | 2,606 | +2.82(+1.82%) |
Jan 31, 2024 | 157.92 | 158.51 | 154.00 | 154.67 | 1,199 | -2.61(-1.66%) |
Jan 30, 2024 | 158.25 | 158.25 | 154.04 | 157.28 | 960 | +0.30(+0.19%) |
Jan 29, 2024 | 156.76 | 158.03 | 155.25 | 156.98 | 461 | -0.91(-0.58%) |
Jan 26, 2024 | 157.98 | 157.98 | 154.98 | 157.89 | 552 | +0.58(+0.37%) |
Jan 25, 2024 | 156.25 | 158.33 | 155.79 | 157.31 | 1,244 | +3.20(+2.08%) |
Jan 24, 2024 | 154.00 | 158.00 | 153.30 | 154.11 | 1,245 | +1.07(+0.70%) |
Jan 23, 2024 | 157.88 | 157.88 | 152.51 | 153.04 | 2,235 | -3.01(-1.93%) |
Jan 22, 2024 | 153.08 | 156.47 | 153.08 | 156.05 | 1,706 | +4.65(+3.07%) |
Jan 19, 2024 | 152.37 | 154.67 | 150.52 | 151.40 | 1,508 | -0.94(-0.62%) |
Jan 18, 2024 | 154.63 | 156.56 | 150.50 | 152.34 | 1,911 | -2.62(-1.69%) |
Jan 17, 2024 | 154.29 | 156.98 | 154.15 | 154.96 | 2,620 | -1.16(-0.74%) |
Jan 16, 2024 | 159.01 | 159.99 | 156.12 | 156.12 | 1,761 | -4.32(-2.69%) |
Jan 12, 2024 | 163.68 | 164.07 | 159.02 | 160.44 | 2,233 | -1.89(-1.16%) |
Jan 11, 2024 | 162.92 | 165.88 | 161.51 | 162.33 | 1,468 | -1.17(-0.72%) |
Jan 10, 2024 | 167.31 | 168.10 | 160.96 | 163.50 | 4,545 | -3.24(-1.94%) |
Jan 09, 2024 | 166.16 | 169.75 | 164.49 | 166.74 | 2,112 | -0.59(-0.35%) |
Jan 08, 2024 | 164.00 | 169.44 | 164.00 | 167.33 | 1,279 | +3.28(+2.00%) |
Jan 05, 2024 | 162.79 | 170.00 | 161.87 | 164.05 | 6,365 | +3.06(+1.90%) |
Jan 04, 2024 | 161.00 | 162.01 | 160.99 | 160.99 | 7,070 | -0.01(-0.01%) |
Jan 03, 2024 | 159.45 | 162.94 | 158.19 | 161.00 | 6,407 | +1.87(+1.18%) |