Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 172.86 | 173.00 | 169.47 | 171.27 | 1,056,135 | -0.26(-0.15%) |
May 23, 2024 | 171.50 | 172.12 | 170.46 | 171.53 | 950,055 | +0.43(+0.25%) |
May 22, 2024 | 171.02 | 172.89 | 170.23 | 171.10 | 884,276 | -1.02(-0.59%) |
May 21, 2024 | 171.07 | 172.54 | 170.22 | 172.12 | 901,524 | +1.19(+0.70%) |
May 20, 2024 | 172.19 | 172.83 | 170.20 | 170.93 | 1,474,958 | -1.19(-0.69%) |
May 17, 2024 | 174.80 | 174.99 | 171.51 | 172.12 | 1,245,037 | -1.31(-0.76%) |
May 16, 2024 | 176.30 | 176.59 | 173.32 | 173.43 | 1,215,828 | -2.78(-1.58%) |
May 15, 2024 | 173.21 | 176.48 | 173.11 | 176.21 | 1,467,526 | +3.59(+2.08%) |
May 14, 2024 | 174.46 | 175.39 | 171.97 | 172.62 | 1,021,618 | -1.12(-0.64%) |
May 13, 2024 | 173.89 | 175.39 | 173.00 | 173.74 | 812,352 | -0.73(-0.42%) |
May 10, 2024 | 174.90 | 175.62 | 173.71 | 174.47 | 1,149,412 | +0.10(+0.06%) |
May 09, 2024 | 170.03 | 174.76 | 170.03 | 174.37 | 1,230,735 | +4.57(+2.69%) |
May 08, 2024 | 170.44 | 171.83 | 169.57 | 169.80 | 1,247,776 | -1.99(-1.16%) |
May 07, 2024 | 171.00 | 172.14 | 170.08 | 171.79 | 1,400,718 | +0.77(+0.45%) |
May 06, 2024 | 175.52 | 175.71 | 169.83 | 171.02 | 1,588,486 | -2.90(-1.67%) |
May 03, 2024 | 171.67 | 174.62 | 171.10 | 173.92 | 1,054,673 | +3.40(+1.99%) |
May 02, 2024 | 169.61 | 170.84 | 168.46 | 170.52 | 1,303,097 | +1.85(+1.10%) |
May 01, 2024 | 169.59 | 172.05 | 167.72 | 168.67 | 1,254,945 | +0.14(+0.08%) |
Apr 30, 2024 | 174.29 | 174.38 | 168.21 | 168.53 | 2,177,775 | -6.71(-3.83%) |
Apr 29, 2024 | 175.98 | 176.60 | 174.27 | 175.24 | 1,217,288 | -0.18(-0.10%) |
Apr 26, 2024 | 176.59 | 176.83 | 174.34 | 175.42 | 1,253,895 | -0.46(-0.26%) |
Apr 25, 2024 | 171.39 | 176.18 | 170.82 | 175.88 | 1,623,391 | +3.12(+1.81%) |
Apr 24, 2024 | 175.00 | 178.32 | 171.96 | 172.76 | 2,587,051 | -1.88(-1.08%) |
Apr 23, 2024 | 177.70 | 183.95 | 174.40 | 174.64 | 4,854,027 | -16.99(-8.87%) |
Apr 22, 2024 | 190.98 | 193.61 | 188.47 | 191.63 | 1,607,575 | +0.27(+0.14%) |
Apr 19, 2024 | 191.10 | 191.82 | 189.13 | 191.36 | 1,622,789 | +0.59(+0.31%) |
Apr 18, 2024 | 194.16 | 194.16 | 188.95 | 190.77 | 1,051,948 | -2.01(-1.04%) |
Apr 17, 2024 | 194.32 | 195.96 | 191.62 | 192.78 | 1,152,257 | +0.67(+0.35%) |
Apr 16, 2024 | 191.25 | 193.26 | 189.33 | 192.11 | 1,142,974 | -1.90(-0.98%) |
Apr 15, 2024 | 197.10 | 197.79 | 192.75 | 194.01 | 855,012 | -0.52(-0.27%) |
Apr 12, 2024 | 197.24 | 198.99 | 193.02 | 194.53 | 1,186,437 | -2.81(-1.42%) |
Apr 11, 2024 | 198.48 | 199.15 | 196.59 | 197.34 | 781,350 | -0.84(-0.42%) |
Apr 10, 2024 | 199.05 | 199.05 | 195.48 | 198.18 | 806,242 | -1.70(-0.85%) |
Apr 09, 2024 | 202.44 | 203.00 | 197.12 | 199.88 | 908,667 | -1.00(-0.50%) |
Apr 08, 2024 | 202.08 | 202.45 | 199.72 | 200.88 | 911,478 | -0.09(-0.04%) |
Apr 05, 2024 | 198.73 | 201.47 | 197.96 | 200.97 | 563,712 | +1.87(+0.94%) |
Apr 04, 2024 | 201.10 | 202.41 | 198.28 | 199.10 | 832,877 | -1.05(-0.52%) |
Apr 03, 2024 | 198.68 | 202.89 | 197.31 | 200.15 | 1,308,656 | +1.78(+0.90%) |
Apr 02, 2024 | 199.85 | 199.96 | 196.28 | 198.37 | 1,012,057 | -1.63(-0.81%) |
Apr 01, 2024 | 199.72 | 201.52 | 197.89 | 200.00 | 907,258 | +2.10(+1.06%) |
Mar 28, 2024 | 198.70 | 198.21 | 198.18 | 197.90 | 1,051,990 | -0.66(-0.33%) |
Mar 27, 2024 | 195.00 | 198.63 | 194.58 | 198.56 | 858,924 | +5.04(+2.60%) |
Mar 26, 2024 | 195.12 | 196.33 | 193.28 | 193.52 | 1,018,375 | -1.42(-0.73%) |
Mar 25, 2024 | 195.19 | 198.06 | 194.71 | 194.94 | 953,761 | +1.04(+0.53%) |
Mar 22, 2024 | 196.39 | 197.43 | 193.67 | 193.90 | 875,759 | -1.94(-0.99%) |
Mar 21, 2024 | 194.46 | 196.68 | 192.68 | 195.83 | 1,595,326 | +2.87(+1.49%) |
Mar 20, 2024 | 190.40 | 194.11 | 189.25 | 192.96 | 1,093,228 | +2.54(+1.34%) |
Mar 19, 2024 | 189.73 | 191.71 | 188.74 | 190.42 | 1,097,921 | +1.15(+0.61%) |
Mar 18, 2024 | 189.34 | 191.39 | 187.77 | 189.27 | 1,086,115 | +1.32(+0.70%) |
Mar 15, 2024 | 181.69 | 188.40 | 180.40 | 187.96 | 3,379,134 | +6.37(+3.51%) |
Mar 14, 2024 | 182.62 | 183.65 | 180.03 | 181.58 | 1,491,623 | -2.00(-1.09%) |
Mar 13, 2024 | 183.94 | 185.12 | 181.18 | 183.59 | 1,830,727 | +1.21(+0.66%) |
Mar 12, 2024 | 185.41 | 185.75 | 181.19 | 182.38 | 1,076,358 | -1.93(-1.04%) |
Mar 11, 2024 | 183.77 | 184.71 | 180.10 | 184.31 | 1,173,190 | -1.00(-0.54%) |
Mar 08, 2024 | 186.80 | 189.31 | 184.73 | 185.30 | 1,213,973 | -0.59(-0.32%) |
Mar 07, 2024 | 185.83 | 188.42 | 185.09 | 185.89 | 947,993 | +1.75(+0.95%) |
Mar 06, 2024 | 185.66 | 187.41 | 183.93 | 184.14 | 1,040,710 | -0.15(-0.08%) |
Mar 05, 2024 | 185.08 | 186.19 | 182.59 | 184.29 | 1,351,792 | -2.35(-1.26%) |
Mar 04, 2024 | 190.47 | 192.22 | 185.82 | 186.64 | 1,310,152 | -3.53(-1.86%) |
Mar 01, 2024 | 191.91 | 194.46 | 188.58 | 190.17 | 1,424,149 | -1.60(-0.83%) |
Feb 29, 2024 | 192.09 | 192.77 | 190.62 | 191.76 | 2,004,069 | +0.11(+0.06%) |
Feb 28, 2024 | 191.15 | 193.34 | 190.47 | 191.66 | 965,949 | -0.93(-0.48%) |
Feb 27, 2024 | 191.49 | 193.37 | 190.70 | 192.58 | 1,237,471 | +1.53(+0.80%) |
Feb 26, 2024 | 188.92 | 192.32 | 188.72 | 191.06 | 1,301,669 | +1.60(+0.84%) |
Feb 23, 2024 | 186.64 | 190.32 | 185.68 | 189.46 | 1,098,684 | +3.33(+1.79%) |
Feb 22, 2024 | 184.16 | 187.48 | 184.16 | 186.13 | 1,262,857 | +2.28(+1.24%) |
Feb 21, 2024 | 183.48 | 184.05 | 182.30 | 183.85 | 887,835 | +0.37(+0.20%) |
Feb 20, 2024 | 183.11 | 184.72 | 182.17 | 183.48 | 1,425,572 | -1.59(-0.86%) |
Feb 16, 2024 | 186.29 | 189.05 | 184.12 | 185.06 | 1,913,409 | -0.78(-0.42%) |
Feb 15, 2024 | 180.91 | 186.48 | 180.27 | 185.84 | 1,196,622 | +5.28(+2.93%) |
Feb 14, 2024 | 179.73 | 182.20 | 179.19 | 180.56 | 1,361,704 | +1.58(+0.88%) |
Feb 13, 2024 | 182.95 | 183.20 | 177.72 | 178.98 | 1,534,967 | -6.60(-3.56%) |
Feb 12, 2024 | 186.08 | 187.47 | 185.06 | 185.58 | 1,175,102 | -0.44(-0.24%) |
Feb 09, 2024 | 186.04 | 186.58 | 184.65 | 186.02 | 1,202,051 | +0.25(+0.13%) |
Feb 08, 2024 | 185.40 | 186.87 | 184.05 | 185.77 | 1,007,043 | +0.08(+0.04%) |
Feb 07, 2024 | 181.84 | 187.30 | 181.84 | 185.69 | 1,664,731 | +4.85(+2.68%) |
Feb 06, 2024 | 181.72 | 182.81 | 180.57 | 180.84 | 1,268,438 | -0.96(-0.53%) |
Feb 05, 2024 | 181.61 | 182.72 | 180.73 | 181.80 | 1,513,035 | -1.08(-0.59%) |
Feb 02, 2024 | 185.08 | 185.08 | 182.32 | 182.88 | 2,103,108 | -2.22(-1.20%) |
Feb 01, 2024 | 187.42 | 189.34 | 184.69 | 185.10 | 2,256,418 | -1.31(-0.70%) |
Jan 31, 2024 | 188.37 | 190.43 | 186.04 | 186.41 | 3,045,922 | -1.96(-1.04%) |
Jan 30, 2024 | 177.50 | 190.21 | 176.39 | 188.37 | 3,651,626 | +12.23(+6.94%) |
Jan 29, 2024 | 175.01 | 176.60 | 172.65 | 176.15 | 2,206,642 | +1.53(+0.88%) |
Jan 26, 2024 | 174.71 | 176.75 | 173.63 | 174.61 | 1,374,400 | +0.40(+0.23%) |
Jan 25, 2024 | 173.49 | 175.14 | 172.11 | 174.21 | 1,628,702 | +2.06(+1.20%) |
Jan 24, 2024 | 172.32 | 173.25 | 170.82 | 172.15 | 1,383,408 | +0.89(+0.52%) |
Jan 23, 2024 | 171.59 | 173.84 | 171.23 | 171.26 | 1,486,396 | +1.30(+0.76%) |
Jan 22, 2024 | 165.61 | 170.29 | 165.58 | 169.97 | 1,647,508 | +3.64(+2.19%) |
Jan 19, 2024 | 165.92 | 167.74 | 164.83 | 166.33 | 1,222,869 | +0.39(+0.23%) |
Jan 18, 2024 | 169.99 | 170.31 | 165.45 | 165.94 | 2,476,856 | -2.64(-1.57%) |
Jan 17, 2024 | 168.87 | 171.20 | 168.10 | 168.58 | 1,637,235 | -1.74(-1.02%) |
Jan 16, 2024 | 168.42 | 170.61 | 167.13 | 170.32 | 1,538,994 | +1.91(+1.13%) |
Jan 12, 2024 | 167.96 | 169.76 | 167.05 | 168.42 | 776,248 | +0.70(+0.42%) |
Jan 11, 2024 | 168.39 | 169.16 | 166.22 | 167.72 | 826,274 | -0.67(-0.40%) |
Jan 10, 2024 | 166.65 | 168.64 | 166.22 | 168.39 | 1,206,628 | +1.74(+1.05%) |
Jan 09, 2024 | 170.72 | 171.40 | 166.47 | 166.65 | 2,205,184 | -5.62(-3.26%) |
Jan 08, 2024 | 169.60 | 172.39 | 166.81 | 172.27 | 1,278,266 | +2.17(+1.28%) |
Jan 05, 2024 | 170.96 | 172.14 | 169.40 | 170.09 | 1,493,998 | -1.50(-0.87%) |
Jan 04, 2024 | 176.04 | 177.13 | 171.46 | 171.59 | 1,814,187 | -4.49(-2.55%) |
Jan 03, 2024 | 172.52 | 177.54 | 171.96 | 176.08 | 1,631,731 | +1.14(+0.65%) |
Jan 02, 2024 | 173.21 | 176.04 | 172.86 | 174.94 | 1,211,117 | +1.39(+0.80%) |
Dec 29, 2023 | 174.51 | 174.94 | 173.04 | 173.56 | 906,111 | -1.15(-0.66%) |
Dec 28, 2023 | 176.03 | 176.69 | 174.45 | 174.70 | 1,005,103 | -2.13(-1.21%) |
Dec 27, 2023 | 177.09 | 177.82 | 176.25 | 176.84 | 860,785 | -0.38(-0.21%) |
Dec 26, 2023 | 177.03 | 178.13 | 176.72 | 177.21 | 479,789 | +0.19(+0.11%) |
Dec 22, 2023 | 175.97 | 177.87 | 175.95 | 177.03 | 932,867 | +1.43(+0.81%) |
Dec 21, 2023 | 176.42 | 177.15 | 174.98 | 175.59 | 961,694 | +0.92(+0.53%) |
Dec 20, 2023 | 175.80 | 178.25 | 174.64 | 174.67 | 1,552,473 | -2.16(-1.22%) |
Dec 19, 2023 | 173.76 | 177.12 | 172.21 | 176.83 | 1,728,253 | +3.62(+2.09%) |
Dec 18, 2023 | 174.70 | 177.13 | 172.53 | 173.21 | 2,006,065 | +1.39(+0.81%) |
Dec 15, 2023 | 170.34 | 174.51 | 168.51 | 171.82 | 3,940,437 | +1.96(+1.15%) |
Dec 14, 2023 | 163.64 | 170.24 | 161.99 | 169.86 | 2,413,522 | +4.11(+2.48%) |
Dec 13, 2023 | 162.81 | 166.72 | 160.96 | 165.75 | 1,478,254 | +2.94(+1.81%) |
Dec 12, 2023 | 164.07 | 165.36 | 161.40 | 162.81 | 1,069,535 | -0.81(-0.50%) |
Dec 11, 2023 | 159.65 | 163.82 | 158.10 | 163.62 | 1,329,059 | +2.48(+1.54%) |
Dec 08, 2023 | 161.66 | 164.10 | 160.91 | 161.15 | 933,963 | -1.12(-0.69%) |
Dec 07, 2023 | 161.87 | 163.30 | 160.57 | 162.27 | 1,235,236 | +0.97(+0.60%) |
Dec 06, 2023 | 164.16 | 165.88 | 161.06 | 161.30 | 1,540,951 | -3.50(-2.12%) |
Dec 05, 2023 | 165.86 | 165.86 | 162.59 | 164.80 | 1,485,352 | -1.63(-0.98%) |
Dec 04, 2023 | 168.02 | 169.31 | 166.36 | 166.43 | 1,589,873 | -2.99(-1.77%) |
Dec 01, 2023 | 170.47 | 171.81 | 168.78 | 169.42 | 2,050,784 | +0.44(+0.26%) |
Nov 30, 2023 | 163.69 | 169.79 | 163.23 | 168.98 | 5,514,755 | +6.15(+3.78%) |
Nov 29, 2023 | 160.61 | 162.91 | 160.19 | 162.83 | 1,259,904 | +2.60(+1.63%) |
Nov 28, 2023 | 160.10 | 162.50 | 159.37 | 160.22 | 1,481,101 | -0.07(-0.04%) |
Nov 27, 2023 | 155.91 | 160.80 | 155.47 | 160.29 | 1,357,294 | +4.05(+2.59%) |
Nov 24, 2023 | 156.66 | 157.07 | 154.81 | 156.25 | 437,607 | -0.24(-0.15%) |
Nov 22, 2023 | 156.78 | 157.12 | 155.00 | 156.49 | 699,084 | -0.39(-0.25%) |
Nov 21, 2023 | 155.93 | 158.31 | 155.15 | 156.87 | 1,027,775 | +0.73(+0.47%) |
Nov 20, 2023 | 156.01 | 157.82 | 155.93 | 156.14 | 861,590 | +0.29(+0.19%) |
Nov 17, 2023 | 155.48 | 156.37 | 154.67 | 155.85 | 989,080 | +1.81(+1.17%) |
Nov 16, 2023 | 155.11 | 156.18 | 151.74 | 154.04 | 1,342,554 | -1.62(-1.04%) |
Nov 15, 2023 | 154.59 | 156.42 | 154.49 | 155.66 | 824,903 | +1.58(+1.03%) |
Nov 14, 2023 | 154.10 | 155.39 | 153.10 | 154.08 | 1,246,909 | +2.03(+1.33%) |
Nov 13, 2023 | 151.38 | 152.49 | 150.16 | 152.05 | 737,467 | +0.32(+0.21%) |
Nov 10, 2023 | 150.71 | 152.10 | 149.34 | 151.73 | 921,884 | +1.45(+0.97%) |
Nov 09, 2023 | 153.62 | 153.62 | 149.74 | 150.28 | 1,032,611 | -1.79(-1.18%) |
Nov 08, 2023 | 150.17 | 153.27 | 150.17 | 152.07 | 1,190,942 | +1.51(+1.00%) |
Nov 07, 2023 | 150.96 | 151.92 | 150.22 | 150.56 | 1,122,691 | -1.68(-1.10%) |
Nov 06, 2023 | 152.55 | 154.33 | 151.41 | 152.24 | 1,013,141 | +0.81(+0.54%) |
Nov 03, 2023 | 152.12 | 154.25 | 151.41 | 151.43 | 1,181,674 | +1.04(+0.69%) |
Nov 02, 2023 | 148.74 | 151.24 | 148.55 | 150.38 | 905,068 | +3.25(+2.21%) |
Nov 01, 2023 | 146.93 | 147.32 | 144.51 | 147.13 | 1,734,902 | +0.20(+0.14%) |
Oct 31, 2023 | 147.54 | 148.77 | 146.21 | 146.93 | 1,462,842 | -1.15(-0.78%) |
Oct 30, 2023 | 148.60 | 149.13 | 146.15 | 148.09 | 1,208,126 | +0.84(+0.57%) |
Oct 27, 2023 | 147.71 | 148.29 | 145.52 | 147.25 | 1,500,041 | -0.20(-0.13%) |
Oct 26, 2023 | 145.03 | 149.61 | 145.03 | 147.45 | 1,902,546 | +3.69(+2.57%) |
Oct 25, 2023 | 146.66 | 147.20 | 142.46 | 143.76 | 1,574,211 | -2.56(-1.75%) |
Oct 24, 2023 | 142.40 | 147.95 | 141.34 | 146.31 | 2,151,999 | +6.64(+4.75%) |
Oct 23, 2023 | 140.02 | 141.63 | 139.26 | 139.67 | 1,817,666 | -0.86(-0.62%) |
Oct 20, 2023 | 143.16 | 144.12 | 140.33 | 140.54 | 1,579,894 | -2.38(-1.66%) |
Oct 19, 2023 | 144.35 | 146.98 | 142.60 | 142.91 | 1,772,576 | -1.35(-0.94%) |
Oct 18, 2023 | 147.14 | 147.78 | 144.20 | 144.27 | 1,584,231 | -4.42(-2.98%) |
Oct 17, 2023 | 146.12 | 149.58 | 145.73 | 148.69 | 1,103,116 | +0.56(+0.38%) |
Oct 16, 2023 | 148.68 | 149.19 | 147.12 | 148.13 | 884,351 | +1.93(+1.32%) |
Oct 13, 2023 | 145.83 | 148.13 | 143.97 | 146.21 | 1,543,768 | -0.49(-0.33%) |
Oct 12, 2023 | 152.51 | 152.52 | 145.54 | 146.69 | 2,101,605 | -7.27(-4.72%) |
Oct 11, 2023 | 155.39 | 156.79 | 152.45 | 153.96 | 1,266,196 | -1.03(-0.67%) |
Oct 10, 2023 | 155.83 | 157.93 | 154.88 | 154.99 | 1,271,557 | +0.24(+0.15%) |
Oct 09, 2023 | 156.32 | 156.87 | 153.19 | 154.76 | 1,031,101 | -1.56(-1.00%) |
Oct 06, 2023 | 155.65 | 157.90 | 153.24 | 156.32 | 1,548,190 | +0.80(+0.51%) |
Oct 05, 2023 | 155.33 | 156.80 | 154.43 | 155.52 | 1,222,947 | -0.50(-0.32%) |
Oct 04, 2023 | 155.46 | 157.31 | 154.27 | 156.02 | 1,466,854 | +0.95(+0.62%) |
Oct 03, 2023 | 152.60 | 155.68 | 152.51 | 155.06 | 1,496,639 | +1.18(+0.77%) |