Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 168.71 | 169.99 | 168.29 | 169.04 | 2,010,747 | +0.91(+0.54%) |
May 09, 2024 | 165.80 | 168.39 | 164.92 | 168.13 | 2,145,417 | +3.21(+1.95%) |
May 08, 2024 | 167.08 | 167.50 | 161.00 | 164.92 | 4,673,089 | -3.53(-2.10%) |
May 07, 2024 | 166.96 | 172.23 | 166.47 | 168.45 | 3,337,507 | +2.50(+1.51%) |
May 06, 2024 | 167.35 | 167.62 | 164.88 | 165.95 | 3,081,342 | -1.12(-0.67%) |
May 03, 2024 | 170.45 | 171.69 | 166.95 | 167.07 | 3,007,129 | -0.16(-0.10%) |
May 02, 2024 | 163.10 | 169.99 | 161.38 | 167.23 | 5,322,557 | +8.73(+5.51%) |
May 01, 2024 | 158.17 | 160.78 | 158.04 | 158.50 | 3,779,099 | -0.74(-0.46%) |
Apr 30, 2024 | 159.64 | 162.13 | 158.92 | 159.24 | 3,647,860 | -0.46(-0.29%) |
Apr 29, 2024 | 158.42 | 165.04 | 158.42 | 159.70 | 4,849,564 | +1.28(+0.81%) |
Apr 26, 2024 | 152.63 | 158.74 | 152.63 | 158.42 | 5,236,473 | +5.06(+3.30%) |
Apr 25, 2024 | 150.97 | 153.59 | 150.04 | 153.36 | 4,567,199 | +2.48(+1.64%) |
Apr 24, 2024 | 149.24 | 151.74 | 148.75 | 150.88 | 3,640,346 | +1.32(+0.88%) |
Apr 23, 2024 | 146.25 | 149.90 | 145.18 | 149.56 | 4,315,254 | +4.02(+2.76%) |
Apr 22, 2024 | 150.82 | 151.53 | 144.80 | 145.54 | 4,545,088 | -0.96(-0.66%) |
Apr 19, 2024 | 151.50 | 151.54 | 145.80 | 146.50 | 6,228,873 | -6.61(-4.32%) |
Apr 18, 2024 | 151.63 | 153.67 | 151.17 | 153.11 | 4,772,868 | +1.60(+1.06%) |
Apr 17, 2024 | 152.57 | 152.74 | 150.81 | 151.51 | 3,279,836 | -1.08(-0.71%) |
Apr 16, 2024 | 149.77 | 153.96 | 148.24 | 152.59 | 4,981,728 | +3.24(+2.17%) |
Apr 15, 2024 | 150.69 | 154.56 | 148.82 | 149.34 | 8,692,089 | -0.21(-0.14%) |
Apr 12, 2024 | 155.41 | 155.54 | 148.06 | 149.55 | 11,610,768 | -12.71(-7.83%) |
Apr 11, 2024 | 162.86 | 163.82 | 160.80 | 162.27 | 2,296,969 | -0.47(-0.29%) |
Apr 10, 2024 | 163.79 | 164.40 | 162.18 | 162.74 | 2,673,338 | -3.93(-2.36%) |
Apr 09, 2024 | 165.39 | 166.71 | 164.27 | 166.66 | 1,834,986 | +1.45(+0.88%) |
Apr 08, 2024 | 165.41 | 166.41 | 163.57 | 165.22 | 2,307,936 | -0.17(-0.10%) |
Apr 05, 2024 | 165.29 | 168.91 | 164.84 | 165.39 | 3,674,368 | +0.34(+0.21%) |
Apr 04, 2024 | 164.74 | 168.31 | 163.98 | 165.05 | 4,318,353 | +2.54(+1.56%) |
Apr 03, 2024 | 164.53 | 165.78 | 162.18 | 162.51 | 2,488,117 | -2.03(-1.24%) |
Apr 02, 2024 | 165.20 | 165.70 | 163.18 | 164.54 | 2,398,350 | -2.00(-1.20%) |
Apr 01, 2024 | 168.51 | 169.01 | 165.65 | 166.54 | 1,901,926 | -2.18(-1.29%) |
Mar 28, 2024 | 168.25 | 169.94 | 169.90 | 168.73 | 3,405,464 | +0.70(+0.42%) |
Mar 27, 2024 | 166.86 | 168.05 | 165.87 | 168.03 | 2,865,963 | +2.83(+1.71%) |
Mar 26, 2024 | 168.73 | 168.75 | 163.64 | 165.20 | 4,563,023 | -2.13(-1.28%) |
Mar 25, 2024 | 168.82 | 169.36 | 166.56 | 167.33 | 2,800,560 | -1.09(-0.65%) |
Mar 22, 2024 | 168.29 | 170.87 | 167.68 | 168.42 | 2,848,585 | +0.58(+0.34%) |
Mar 21, 2024 | 172.24 | 173.83 | 167.54 | 167.84 | 4,413,288 | -2.66(-1.56%) |
Mar 20, 2024 | 172.16 | 172.61 | 168.86 | 170.50 | 3,707,961 | -1.96(-1.14%) |
Mar 19, 2024 | 171.17 | 173.01 | 169.78 | 172.47 | 3,634,355 | +2.26(+1.33%) |
Mar 18, 2024 | 173.25 | 173.78 | 169.93 | 170.21 | 4,968,971 | -1.87(-1.09%) |
Mar 15, 2024 | 173.29 | 175.01 | 171.12 | 172.08 | 3,409,361 | -1.31(-0.75%) |
Mar 14, 2024 | 176.99 | 176.99 | 170.24 | 173.39 | 6,450,912 | -2.34(-1.33%) |
Mar 13, 2024 | 181.08 | 182.45 | 175.49 | 175.73 | 5,964,444 | -5.10(-2.82%) |
Mar 12, 2024 | 183.13 | 183.31 | 180.43 | 180.83 | 2,605,840 | -2.13(-1.17%) |
Mar 11, 2024 | 182.10 | 183.47 | 179.91 | 182.97 | 3,393,163 | +1.33(+0.73%) |
Mar 08, 2024 | 181.48 | 182.46 | 179.33 | 181.64 | 6,536,599 | +0.65(+0.36%) |
Mar 07, 2024 | 184.38 | 184.58 | 180.87 | 180.99 | 3,850,220 | -2.01(-1.10%) |
Mar 06, 2024 | 184.77 | 186.71 | 182.71 | 183.01 | 5,042,882 | -1.69(-0.92%) |
Mar 05, 2024 | 186.91 | 187.20 | 183.90 | 184.70 | 2,515,679 | -2.62(-1.40%) |
Mar 04, 2024 | 189.07 | 189.88 | 185.98 | 187.33 | 3,767,882 | -2.95(-1.55%) |
Mar 01, 2024 | 195.44 | 195.67 | 187.95 | 190.28 | 3,735,008 | -7.49(-3.79%) |
Feb 29, 2024 | 199.93 | 199.96 | 197.63 | 197.77 | 2,857,280 | -1.61(-0.81%) |
Feb 28, 2024 | 198.73 | 199.93 | 196.54 | 199.37 | 2,008,964 | +0.94(+0.47%) |
Feb 27, 2024 | 197.09 | 198.68 | 193.49 | 198.43 | 1,990,270 | +1.95(+0.99%) |
Feb 26, 2024 | 196.34 | 197.43 | 194.90 | 196.48 | 2,104,501 | -0.17(-0.09%) |
Feb 23, 2024 | 196.79 | 197.65 | 194.26 | 196.65 | 2,398,019 | +0.55(+0.28%) |
Feb 22, 2024 | 188.77 | 196.11 | 188.00 | 196.10 | 3,349,246 | +8.26(+4.40%) |
Feb 21, 2024 | 186.13 | 188.32 | 186.13 | 187.84 | 3,187,990 | +1.82(+0.98%) |
Feb 20, 2024 | 186.77 | 188.87 | 185.71 | 186.02 | 2,509,893 | -1.83(-0.98%) |
Feb 16, 2024 | 188.86 | 189.81 | 187.40 | 187.85 | 1,959,370 | -1.26(-0.66%) |
Feb 15, 2024 | 183.34 | 189.80 | 183.34 | 189.11 | 2,733,328 | +5.55(+3.03%) |
Feb 14, 2024 | 184.66 | 185.96 | 181.58 | 183.56 | 2,734,542 | +0.59(+0.32%) |
Feb 13, 2024 | 186.07 | 190.07 | 181.55 | 182.97 | 4,151,619 | -13.16(-6.71%) |
Feb 12, 2024 | 197.18 | 199.05 | 195.89 | 196.13 | 2,476,033 | -0.63(-0.32%) |
Feb 09, 2024 | 195.03 | 197.66 | 195.03 | 196.76 | 2,240,699 | +1.57(+0.80%) |
Feb 08, 2024 | 195.52 | 196.44 | 194.45 | 195.19 | 1,556,435 | -1.34(-0.68%) |
Feb 07, 2024 | 195.58 | 197.38 | 194.66 | 196.53 | 2,023,576 | +0.95(+0.48%) |
Feb 06, 2024 | 191.45 | 195.95 | 190.33 | 195.58 | 2,466,331 | +5.95(+3.14%) |
Feb 05, 2024 | 187.90 | 190.33 | 186.91 | 189.63 | 2,118,480 | +1.13(+0.60%) |
Feb 02, 2024 | 186.86 | 189.64 | 185.09 | 188.50 | 1,181,009 | -0.10(-0.05%) |
Feb 01, 2024 | 187.76 | 189.10 | 184.85 | 188.60 | 1,588,678 | +1.33(+0.71%) |
Jan 31, 2024 | 191.58 | 192.23 | 186.91 | 187.28 | 2,156,158 | -3.61(-1.89%) |
Jan 30, 2024 | 192.32 | 192.96 | 189.90 | 190.89 | 1,611,702 | -1.33(-0.69%) |
Jan 29, 2024 | 190.82 | 192.45 | 189.41 | 192.21 | 1,674,881 | +1.24(+0.65%) |
Jan 26, 2024 | 188.67 | 192.33 | 188.43 | 190.97 | 1,845,493 | +4.19(+2.24%) |
Jan 25, 2024 | 185.00 | 187.00 | 184.78 | 186.79 | 2,537,820 | +1.25(+0.67%) |
Jan 24, 2024 | 188.27 | 189.16 | 185.40 | 185.54 | 1,842,898 | -2.02(-1.08%) |
Jan 23, 2024 | 191.00 | 191.39 | 187.26 | 187.56 | 1,494,047 | -3.09(-1.62%) |
Jan 22, 2024 | 189.57 | 193.70 | 189.57 | 190.66 | 1,896,087 | +2.81(+1.50%) |
Jan 19, 2024 | 190.03 | 190.38 | 186.63 | 187.84 | 2,291,578 | -2.11(-1.11%) |
Jan 18, 2024 | 190.89 | 192.27 | 188.63 | 189.96 | 3,843,700 | +0.03(+0.02%) |
Jan 17, 2024 | 191.01 | 192.03 | 188.74 | 189.93 | 1,686,635 | -2.08(-1.08%) |
Jan 16, 2024 | 197.10 | 197.91 | 191.69 | 192.01 | 2,328,032 | -5.92(-2.99%) |
Jan 12, 2024 | 196.67 | 198.54 | 195.86 | 197.93 | 1,735,323 | +2.22(+1.13%) |
Jan 11, 2024 | 197.22 | 197.40 | 194.74 | 195.71 | 1,597,646 | -2.05(-1.04%) |
Jan 10, 2024 | 195.58 | 197.86 | 194.91 | 197.76 | 1,332,042 | +2.81(+1.44%) |
Jan 09, 2024 | 194.55 | 198.81 | 193.06 | 194.94 | 1,993,381 | -0.21(-0.11%) |
Jan 08, 2024 | 193.54 | 195.28 | 191.69 | 195.15 | 1,618,878 | +1.29(+0.67%) |
Jan 05, 2024 | 192.09 | 194.94 | 192.09 | 193.86 | 1,093,757 | +0.81(+0.42%) |
Jan 04, 2024 | 191.87 | 193.94 | 191.03 | 193.05 | 1,861,520 | +1.10(+0.58%) |
Jan 03, 2024 | 194.92 | 194.95 | 191.81 | 191.95 | 1,500,627 | -3.62(-1.85%) |