Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 166.62 | 168.92 | 165.62 | 165.97 | 2,281,807 | -1.97(-1.17%) |
May 21, 2024 | 168.17 | 168.68 | 165.11 | 167.94 | 2,394,394 | -1.29(-0.76%) |
May 20, 2024 | 167.06 | 170.24 | 167.06 | 169.23 | 1,779,066 | +2.18(+1.30%) |
May 17, 2024 | 166.14 | 168.94 | 165.70 | 167.05 | 2,130,776 | +1.66(+1.00%) |
May 16, 2024 | 171.02 | 171.02 | 165.19 | 165.39 | 2,194,918 | -6.55(-3.81%) |
May 15, 2024 | 174.50 | 176.65 | 171.17 | 171.94 | 1,663,784 | +2.23(+1.31%) |
May 14, 2024 | 166.53 | 170.23 | 165.12 | 169.71 | 1,893,138 | +2.34(+1.40%) |
May 13, 2024 | 167.52 | 170.11 | 166.14 | 167.37 | 2,542,131 | +0.41(+0.25%) |
May 10, 2024 | 168.29 | 170.54 | 165.98 | 166.96 | 1,874,685 | -2.30(-1.36%) |
May 09, 2024 | 163.08 | 170.75 | 163.08 | 169.26 | 3,686,884 | +5.80(+3.55%) |
May 08, 2024 | 162.01 | 164.74 | 159.01 | 163.46 | 4,289,163 | +0.84(+0.52%) |
May 07, 2024 | 175.16 | 181.34 | 160.32 | 162.62 | 8,059,732 | -38.26(-19.05%) |
May 06, 2024 | 198.20 | 201.34 | 196.41 | 200.88 | 1,737,688 | +5.07(+2.59%) |
May 03, 2024 | 196.84 | 200.81 | 195.49 | 195.81 | 1,809,086 | +7.07(+3.75%) |
May 02, 2024 | 186.90 | 188.90 | 182.34 | 188.74 | 803,603 | +4.35(+2.36%) |
May 01, 2024 | 183.00 | 191.46 | 181.82 | 184.39 | 1,418,508 | +1.57(+0.86%) |
Apr 30, 2024 | 185.19 | 187.75 | 182.74 | 182.82 | 987,145 | -4.64(-2.48%) |
Apr 29, 2024 | 188.68 | 190.85 | 185.81 | 187.46 | 901,364 | -0.20(-0.11%) |
Apr 26, 2024 | 186.43 | 189.40 | 185.65 | 187.66 | 826,159 | +2.40(+1.30%) |
Apr 25, 2024 | 181.57 | 185.79 | 178.78 | 185.26 | 930,628 | -1.43(-0.77%) |
Apr 24, 2024 | 187.78 | 193.49 | 183.78 | 186.69 | 1,184,445 | -0.55(-0.29%) |
Apr 23, 2024 | 178.76 | 187.91 | 176.83 | 187.24 | 1,912,004 | +9.03(+5.07%) |
Apr 22, 2024 | 178.07 | 180.38 | 175.52 | 178.21 | 1,217,354 | +1.18(+0.67%) |
Apr 19, 2024 | 182.27 | 183.96 | 175.12 | 177.03 | 1,566,498 | -5.25(-2.88%) |
Apr 18, 2024 | 184.44 | 186.75 | 180.95 | 182.28 | 1,570,011 | +2.97(+1.66%) |
Apr 17, 2024 | 184.42 | 184.42 | 178.47 | 179.31 | 1,474,681 | -2.78(-1.53%) |
Apr 16, 2024 | 179.78 | 183.16 | 177.24 | 182.09 | 1,653,216 | -2.46(-1.33%) |
Apr 15, 2024 | 190.32 | 191.20 | 183.00 | 184.55 | 1,434,200 | -4.98(-2.63%) |
Apr 12, 2024 | 187.00 | 189.66 | 185.85 | 189.53 | 1,066,249 | +0.20(+0.11%) |
Apr 11, 2024 | 189.29 | 189.62 | 186.46 | 189.33 | 1,273,901 | +2.19(+1.17%) |
Apr 10, 2024 | 189.83 | 192.95 | 186.17 | 187.14 | 2,001,107 | -12.05(-6.05%) |
Apr 09, 2024 | 200.94 | 201.60 | 193.01 | 199.19 | 1,060,567 | -1.31(-0.65%) |
Apr 08, 2024 | 204.86 | 206.02 | 200.41 | 200.50 | 815,366 | -3.64(-1.78%) |
Apr 05, 2024 | 201.59 | 204.61 | 201.56 | 204.14 | 693,992 | +3.39(+1.69%) |
Apr 04, 2024 | 206.64 | 210.00 | 199.73 | 200.75 | 848,785 | -2.02(-1.00%) |
Apr 03, 2024 | 198.31 | 204.62 | 198.31 | 202.77 | 948,328 | +3.02(+1.51%) |
Apr 02, 2024 | 201.54 | 201.54 | 196.15 | 199.75 | 1,215,920 | -5.66(-2.76%) |
Apr 01, 2024 | 208.65 | 209.22 | 204.94 | 205.41 | 755,291 | -3.14(-1.51%) |
Mar 28, 2024 | 210.00 | 209.00 | 209.00 | 208.55 | 1,132,766 | -1.13(-0.54%) |
Mar 27, 2024 | 208.35 | 209.91 | 206.47 | 209.68 | 684,451 | +2.64(+1.28%) |
Mar 26, 2024 | 209.52 | 211.85 | 207.03 | 207.04 | 949,018 | -1.74(-0.83%) |
Mar 25, 2024 | 209.45 | 212.24 | 208.73 | 208.78 | 983,668 | -1.76(-0.84%) |
Mar 22, 2024 | 210.80 | 211.90 | 208.03 | 210.54 | 925,890 | -0.58(-0.27%) |
Mar 21, 2024 | 209.25 | 214.70 | 209.00 | 211.12 | 1,138,745 | +4.51(+2.18%) |
Mar 20, 2024 | 199.29 | 207.38 | 199.05 | 206.61 | 1,170,810 | +7.07(+3.54%) |
Mar 19, 2024 | 194.80 | 199.92 | 193.66 | 199.54 | 1,023,142 | +4.24(+2.17%) |
Mar 18, 2024 | 197.40 | 198.43 | 193.81 | 195.30 | 1,068,315 | -0.19(-0.10%) |
Mar 15, 2024 | 194.13 | 197.17 | 194.13 | 195.49 | 2,691,428 | +0.07(+0.04%) |
Mar 14, 2024 | 202.15 | 203.00 | 193.88 | 195.42 | 1,239,055 | -5.72(-2.84%) |
Mar 13, 2024 | 199.26 | 201.97 | 198.21 | 201.14 | 909,342 | +1.48(+0.74%) |
Mar 12, 2024 | 193.50 | 200.04 | 191.66 | 199.66 | 1,066,100 | +6.96(+3.61%) |
Mar 11, 2024 | 198.30 | 198.75 | 189.74 | 192.70 | 1,786,992 | -7.14(-3.57%) |
Mar 08, 2024 | 205.44 | 208.16 | 199.78 | 199.84 | 1,029,246 | -4.29(-2.10%) |
Mar 07, 2024 | 202.21 | 204.89 | 201.90 | 204.13 | 1,022,980 | +3.87(+1.93%) |
Mar 06, 2024 | 200.91 | 203.10 | 199.51 | 200.26 | 807,661 | +1.96(+0.99%) |
Mar 05, 2024 | 200.00 | 203.60 | 196.60 | 198.30 | 1,527,058 | -2.54(-1.26%) |
Mar 04, 2024 | 201.82 | 204.99 | 200.40 | 200.84 | 1,688,364 | +0.86(+0.43%) |
Mar 01, 2024 | 195.07 | 201.00 | 194.17 | 199.98 | 1,584,141 | +4.80(+2.46%) |
Feb 29, 2024 | 194.57 | 196.35 | 193.15 | 195.18 | 1,964,756 | +1.91(+0.99%) |
Feb 28, 2024 | 192.25 | 194.68 | 191.37 | 193.27 | 1,204,991 | +0.11(+0.06%) |
Feb 27, 2024 | 191.57 | 194.88 | 191.29 | 193.16 | 1,976,205 | +2.72(+1.43%) |
Feb 26, 2024 | 189.11 | 192.09 | 187.95 | 190.44 | 1,280,481 | +1.77(+0.94%) |
Feb 23, 2024 | 188.98 | 192.09 | 186.50 | 188.67 | 1,292,103 | +0.30(+0.16%) |
Feb 22, 2024 | 192.01 | 194.69 | 185.74 | 188.37 | 2,146,784 | +4.71(+2.56%) |
Feb 21, 2024 | 181.54 | 185.61 | 181.46 | 183.66 | 1,350,180 | +0.76(+0.42%) |
Feb 20, 2024 | 181.87 | 183.53 | 180.26 | 182.90 | 1,085,532 | -0.89(-0.48%) |
Feb 16, 2024 | 183.95 | 186.41 | 183.49 | 183.79 | 1,274,940 | -3.13(-1.67%) |
Feb 15, 2024 | 188.32 | 189.40 | 184.26 | 186.92 | 1,028,764 | +0.19(+0.10%) |
Feb 14, 2024 | 185.82 | 187.47 | 183.11 | 186.73 | 1,029,975 | +4.55(+2.50%) |
Feb 13, 2024 | 175.52 | 184.39 | 171.14 | 182.18 | 1,573,945 | -4.94(-2.64%) |
Feb 12, 2024 | 186.33 | 188.55 | 184.74 | 187.12 | 1,597,967 | +1.79(+0.97%) |
Feb 09, 2024 | 185.50 | 186.58 | 182.89 | 185.33 | 1,226,392 | +0.08(+0.04%) |
Feb 08, 2024 | 182.44 | 185.40 | 180.28 | 185.25 | 913,237 | +4.34(+2.40%) |
Feb 07, 2024 | 180.51 | 184.12 | 179.94 | 180.91 | 1,239,921 | +2.96(+1.66%) |
Feb 06, 2024 | 177.95 | 179.17 | 175.81 | 177.95 | 646,936 | -0.23(-0.13%) |
Feb 05, 2024 | 177.87 | 179.40 | 173.76 | 178.18 | 861,224 | -2.57(-1.42%) |
Feb 02, 2024 | 175.64 | 182.54 | 174.40 | 180.75 | 868,610 | +1.73(+0.97%) |
Feb 01, 2024 | 176.25 | 179.07 | 173.97 | 179.02 | 766,610 | +5.29(+3.04%) |
Jan 31, 2024 | 175.01 | 177.90 | 172.81 | 173.73 | 1,147,680 | -2.68(-1.52%) |
Jan 30, 2024 | 176.62 | 179.17 | 174.79 | 176.41 | 978,450 | -0.09(-0.05%) |
Jan 29, 2024 | 172.00 | 176.96 | 171.75 | 176.50 | 1,362,262 | +6.98(+4.12%) |
Jan 26, 2024 | 169.81 | 171.68 | 167.75 | 169.52 | 894,070 | -0.28(-0.16%) |
Jan 25, 2024 | 168.44 | 169.94 | 166.60 | 169.80 | 1,204,677 | +4.48(+2.71%) |
Jan 24, 2024 | 170.47 | 170.73 | 164.09 | 165.32 | 1,522,991 | -2.35(-1.40%) |
Jan 23, 2024 | 175.75 | 176.28 | 164.92 | 167.67 | 2,496,251 | -10.35(-5.81%) |
Jan 22, 2024 | 175.72 | 178.66 | 174.10 | 178.02 | 1,779,090 | +5.51(+3.19%) |
Jan 19, 2024 | 167.38 | 172.55 | 165.69 | 172.51 | 1,509,525 | +6.83(+4.12%) |
Jan 18, 2024 | 167.09 | 168.56 | 162.89 | 165.68 | 1,305,963 | +1.06(+0.64%) |
Jan 17, 2024 | 163.73 | 165.16 | 162.13 | 164.62 | 1,002,203 | -1.29(-0.78%) |
Jan 16, 2024 | 164.68 | 166.44 | 163.38 | 165.91 | 1,036,507 | -1.48(-0.88%) |
Jan 12, 2024 | 168.78 | 169.00 | 164.00 | 167.39 | 940,556 | +0.18(+0.11%) |
Jan 11, 2024 | 165.47 | 167.57 | 163.43 | 167.21 | 877,836 | -0.09(-0.05%) |
Jan 10, 2024 | 165.98 | 168.04 | 165.82 | 167.30 | 1,056,554 | +1.95(+1.18%) |
Jan 09, 2024 | 161.38 | 165.62 | 160.64 | 165.35 | 1,048,175 | +1.47(+0.90%) |
Jan 08, 2024 | 161.25 | 164.31 | 160.46 | 163.88 | 880,825 | +4.10(+2.57%) |
Jan 05, 2024 | 155.50 | 161.09 | 154.01 | 159.78 | 1,285,240 | +2.49(+1.58%) |
Jan 04, 2024 | 158.32 | 160.57 | 156.11 | 157.29 | 1,336,678 | -2.02(-1.27%) |
Jan 03, 2024 | 161.97 | 161.97 | 158.37 | 159.31 | 1,733,024 | -6.07(-3.67%) |
Jan 02, 2024 | 163.87 | 167.09 | 161.90 | 165.38 | 1,319,963 | -1.56(-0.93%) |
Dec 29, 2023 | 167.92 | 169.63 | 166.14 | 166.94 | 850,427 | -1.72(-1.02%) |
Dec 28, 2023 | 171.00 | 171.03 | 168.44 | 168.66 | 870,524 | -1.90(-1.11%) |
Dec 27, 2023 | 169.03 | 170.97 | 168.63 | 170.56 | 1,501,274 | +1.92(+1.14%) |
Dec 26, 2023 | 167.50 | 168.89 | 167.00 | 168.64 | 910,978 | +1.40(+0.84%) |
Dec 22, 2023 | 164.84 | 167.86 | 164.35 | 167.24 | 1,409,877 | +2.62(+1.59%) |
Dec 21, 2023 | 164.75 | 165.54 | 162.45 | 164.62 | 1,304,060 | +3.18(+1.97%) |
Dec 20, 2023 | 164.40 | 166.84 | 161.33 | 161.44 | 1,460,770 | -3.24(-1.97%) |
Dec 19, 2023 | 162.18 | 165.76 | 162.18 | 164.68 | 1,658,959 | +4.56(+2.85%) |
Dec 18, 2023 | 165.13 | 166.08 | 159.25 | 160.12 | 2,716,214 | -2.39(-1.47%) |
Dec 15, 2023 | 168.00 | 169.01 | 162.51 | 162.51 | 27,287,700 | -5.86(-3.48%) |
Dec 14, 2023 | 159.08 | 170.76 | 158.90 | 168.37 | 3,805,506 | +13.50(+8.72%) |
Dec 13, 2023 | 151.12 | 155.57 | 147.51 | 154.87 | 2,050,576 | +5.28(+3.53%) |
Dec 12, 2023 | 148.61 | 151.38 | 147.90 | 149.59 | 1,250,087 | +0.63(+0.42%) |
Dec 11, 2023 | 147.27 | 149.56 | 146.30 | 148.96 | 1,087,695 | +1.26(+0.85%) |
Dec 08, 2023 | 146.57 | 149.12 | 146.43 | 147.70 | 1,231,897 | +1.13(+0.77%) |
Dec 07, 2023 | 145.61 | 147.14 | 144.52 | 146.57 | 1,218,518 | +1.33(+0.92%) |
Dec 06, 2023 | 147.87 | 150.99 | 144.45 | 145.24 | 2,298,772 | +1.98(+1.38%) |
Dec 05, 2023 | 136.69 | 145.12 | 136.28 | 143.26 | 2,962,670 | +6.40(+4.68%) |
Dec 04, 2023 | 141.95 | 141.95 | 136.59 | 136.86 | 2,082,140 | -2.42(-1.74%) |
Dec 01, 2023 | 133.64 | 139.42 | 133.04 | 139.28 | 1,411,548 | +5.17(+3.86%) |
Nov 30, 2023 | 134.62 | 135.22 | 132.36 | 134.11 | 2,519,586 | -0.78(-0.58%) |
Nov 29, 2023 | 135.31 | 137.92 | 134.32 | 134.89 | 1,710,243 | +1.82(+1.37%) |
Nov 28, 2023 | 135.72 | 136.04 | 132.59 | 133.07 | 1,169,876 | -3.49(-2.56%) |
Nov 27, 2023 | 133.72 | 137.60 | 133.70 | 136.56 | 1,386,451 | +1.85(+1.37%) |
Nov 24, 2023 | 132.66 | 135.34 | 132.36 | 134.71 | 527,352 | +1.23(+0.92%) |
Nov 22, 2023 | 134.05 | 136.21 | 133.38 | 133.48 | 1,123,994 | +0.87(+0.66%) |
Nov 21, 2023 | 133.69 | 134.90 | 132.52 | 132.61 | 1,054,525 | -1.75(-1.30%) |
Nov 20, 2023 | 132.82 | 135.38 | 131.71 | 134.36 | 1,363,051 | +0.77(+0.58%) |
Nov 17, 2023 | 130.70 | 135.58 | 130.70 | 133.59 | 2,192,368 | +3.24(+2.49%) |
Nov 16, 2023 | 130.05 | 134.93 | 129.80 | 130.35 | 1,553,211 | +1.69(+1.31%) |
Nov 15, 2023 | 133.58 | 134.42 | 128.57 | 128.66 | 1,759,575 | -5.60(-4.17%) |
Nov 14, 2023 | 127.50 | 134.79 | 127.49 | 134.26 | 2,193,430 | +10.88(+8.82%) |
Nov 13, 2023 | 123.10 | 123.58 | 121.43 | 123.38 | 924,186 | -0.94(-0.76%) |
Nov 10, 2023 | 122.51 | 125.25 | 121.19 | 124.32 | 1,085,930 | +3.11(+2.57%) |
Nov 09, 2023 | 125.20 | 126.13 | 120.80 | 121.21 | 1,172,360 | -3.45(-2.77%) |
Nov 08, 2023 | 125.49 | 127.85 | 124.57 | 124.66 | 1,378,921 | -1.40(-1.11%) |
Nov 07, 2023 | 125.28 | 127.04 | 125.00 | 126.06 | 1,632,362 | +0.47(+0.37%) |
Nov 06, 2023 | 126.17 | 127.05 | 125.07 | 125.59 | 1,639,762 | -1.20(-0.95%) |
Nov 03, 2023 | 124.59 | 129.12 | 124.25 | 126.79 | 2,545,034 | +5.54(+4.57%) |
Nov 02, 2023 | 119.99 | 124.22 | 119.99 | 121.25 | 2,725,181 | +3.78(+3.22%) |
Nov 01, 2023 | 108.94 | 118.68 | 107.84 | 117.47 | 3,842,576 | +8.95(+8.25%) |
Oct 31, 2023 | 108.34 | 111.30 | 108.12 | 108.52 | 2,359,812 | +1.27(+1.18%) |
Oct 30, 2023 | 107.51 | 108.17 | 105.23 | 107.25 | 1,198,385 | +0.99(+0.93%) |
Oct 27, 2023 | 107.50 | 109.23 | 106.01 | 106.26 | 1,214,837 | -0.86(-0.80%) |
Oct 26, 2023 | 107.65 | 108.72 | 105.81 | 107.12 | 1,442,427 | +0.90(+0.85%) |
Oct 25, 2023 | 109.26 | 109.80 | 105.27 | 106.22 | 2,021,790 | -4.29(-3.88%) |
Oct 24, 2023 | 111.74 | 112.90 | 110.35 | 110.51 | 817,927 | -0.40(-0.36%) |
Oct 23, 2023 | 109.48 | 112.49 | 109.48 | 110.91 | 1,210,320 | +1.63(+1.49%) |
Oct 20, 2023 | 111.11 | 112.00 | 108.70 | 109.28 | 1,631,966 | -2.11(-1.89%) |
Oct 19, 2023 | 112.44 | 114.58 | 110.18 | 111.39 | 1,712,727 | -0.51(-0.46%) |
Oct 18, 2023 | 116.59 | 116.59 | 111.76 | 111.90 | 1,985,973 | -6.25(-5.29%) |
Oct 17, 2023 | 116.90 | 120.08 | 116.90 | 118.15 | 1,113,813 | +0.17(+0.14%) |
Oct 16, 2023 | 118.01 | 118.75 | 115.86 | 117.98 | 941,148 | +1.71(+1.47%) |
Oct 13, 2023 | 116.60 | 118.49 | 115.06 | 116.27 | 1,299,704 | -0.16(-0.14%) |
Oct 12, 2023 | 123.37 | 124.25 | 115.07 | 116.43 | 1,862,647 | -9.26(-7.37%) |
Oct 11, 2023 | 123.75 | 126.65 | 122.40 | 125.69 | 1,028,466 | +2.55(+2.07%) |
Oct 10, 2023 | 119.50 | 124.24 | 119.02 | 123.14 | 1,664,396 | +4.50(+3.79%) |
Oct 09, 2023 | 118.00 | 118.89 | 116.29 | 118.64 | 1,506,924 | -0.67(-0.56%) |
Oct 06, 2023 | 118.00 | 122.04 | 116.80 | 119.31 | 1,399,355 | -0.66(-0.55%) |
Oct 05, 2023 | 119.46 | 121.11 | 118.75 | 119.97 | 866,734 | -0.17(-0.14%) |
Oct 04, 2023 | 119.11 | 120.43 | 117.60 | 120.14 | 1,225,353 | +2.96(+2.53%) |
Oct 03, 2023 | 121.35 | 122.25 | 116.14 | 117.18 | 1,693,526 | -5.82(-4.73%) |
Oct 02, 2023 | 123.81 | 125.92 | 122.54 | 123.00 | 1,472,853 | -1.49(-1.20%) |
Sep 29, 2023 | 127.22 | 127.92 | 124.30 | 124.49 | 1,097,133 | -1.73(-1.37%) |
Sep 28, 2023 | 123.12 | 127.92 | 123.01 | 126.22 | 1,199,688 | +2.91(+2.36%) |
Sep 27, 2023 | 123.35 | 125.06 | 122.60 | 123.31 | 1,162,754 | +1.40(+1.15%) |
Sep 26, 2023 | 122.00 | 124.33 | 121.82 | 121.91 | 1,376,575 | -1.18(-0.96%) |
Sep 25, 2023 | 121.05 | 124.40 | 123.00 | 123.09 | 917,105 | +1.25(+1.03%) |
Sep 22, 2023 | 122.29 | 124.51 | 121.19 | 121.84 | 1,650,681 | +0.82(+0.68%) |
Sep 21, 2023 | 125.00 | 125.00 | 120.32 | 121.02 | 2,503,330 | -6.14(-4.83%) |
Sep 20, 2023 | 130.94 | 132.00 | 126.87 | 127.16 | 1,027,518 | -2.85(-2.19%) |
Sep 19, 2023 | 128.99 | 130.59 | 127.66 | 130.01 | 1,009,294 | +0.90(+0.70%) |
Sep 18, 2023 | 127.23 | 130.34 | 126.35 | 129.11 | 1,340,163 | +1.87(+1.47%) |
Sep 15, 2023 | 132.10 | 132.10 | 126.60 | 127.24 | 4,764,878 | -7.02(-5.23%) |
Sep 14, 2023 | 133.55 | 134.60 | 131.42 | 134.26 | 1,420,708 | +2.55(+1.94%) |
Sep 13, 2023 | 135.24 | 135.89 | 128.53 | 131.71 | 2,212,589 | -4.61(-3.38%) |
Sep 12, 2023 | 139.71 | 140.84 | 135.37 | 136.32 | 1,105,922 | -5.57(-3.93%) |
Sep 11, 2023 | 140.69 | 143.97 | 140.09 | 141.89 | 879,993 | +2.00(+1.43%) |
Sep 08, 2023 | 138.62 | 142.43 | 138.47 | 139.89 | 939,498 | +0.71(+0.51%) |
Sep 07, 2023 | 140.20 | 140.75 | 137.36 | 139.18 | 1,011,967 | -1.38(-0.98%) |
Sep 06, 2023 | 136.03 | 140.81 | 136.03 | 140.56 | 1,464,883 | +4.00(+2.93%) |
Sep 05, 2023 | 147.24 | 148.21 | 133.83 | 136.56 | 2,329,398 | -12.18(-8.19%) |