Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 182.54 | 0 | +0.75(+0.41%) | |||
May 21, 2024 | 182.05 | 182.05 | 181.79 | 181.79 | 900 | -3.84(-2.07%) |
May 20, 2024 | 179.59 | 185.62 | 179.59 | 185.62 | 174 | +0.84(+0.45%) |
May 17, 2024 | 181.03 | 184.79 | 181.03 | 184.79 | 775 | -5.21(-2.74%) |
May 16, 2024 | 185.10 | 190.00 | 185.10 | 190.00 | 930 | +4.96(+2.68%) |
May 15, 2024 | 184.79 | 185.04 | 184.79 | 185.04 | 997 | +4.04(+2.23%) |
May 14, 2024 | 180.50 | 181.00 | 180.00 | 181.00 | 546 | +1.14(+0.63%) |
May 13, 2024 | 179.86 | 179.86 | 179.86 | 179.86 | 665 | -0.39(-0.22%) |
May 10, 2024 | 181.00 | 184.38 | 180.25 | 180.25 | 11,156 | -1.50(-0.83%) |
May 08, 2024 | 181.75 | 177 | +0.35(+0.19%) | |||
May 07, 2024 | 181.66 | 181.66 | 181.40 | 181.40 | 140 | +3.86(+2.17%) |
May 06, 2024 | 177.54 | 177.54 | 177.54 | 177.54 | 25 | -2.51(-1.39%) |
May 03, 2024 | 183.00 | 183.00 | 180.05 | 180.05 | 182 | +3.85(+2.19%) |
May 01, 2024 | 176.20 | 0 | -0.55(-0.31%) | |||
Apr 30, 2024 | 179.88 | 179.88 | 176.75 | 176.75 | 325 | +0.60(+0.34%) |
Apr 29, 2024 | 176.15 | 176.15 | 176.15 | 176.15 | 20 | +0.35(+0.20%) |
Apr 26, 2024 | 183.00 | 183.00 | 175.80 | 175.80 | 100 | -2.65(-1.49%) |
Apr 24, 2024 | 178.45 | 0 | +2.45(+1.39%) | |||
Apr 22, 2024 | 176.00 | 0 | +2.75(+1.59%) | |||
Apr 18, 2024 | 173.25 | 605 | +0.71(+0.41%) | |||
Apr 17, 2024 | 172.54 | 172.54 | 172.54 | 172.54 | 50 | -2.46(-1.41%) |
Apr 16, 2024 | 177.00 | 180.00 | 174.96 | 175.00 | 113 | -5.75(-3.18%) |
Apr 11, 2024 | 180.75 | 0 | -7.50(-3.98%) | |||
Apr 10, 2024 | 188.25 | 188.25 | 188.25 | 188.25 | 3 | +5.46(+2.99%) |
Apr 09, 2024 | 182.79 | 182.79 | 182.79 | 182.79 | 50 | +2.26(+1.25%) |
Apr 08, 2024 | 180.53 | 180.53 | 180.53 | 180.53 | 22 | +0.28(+0.16%) |
Apr 05, 2024 | 184.26 | 184.26 | 180.25 | 180.25 | 100 | -7.42(-3.95%) |
Apr 04, 2024 | 187.40 | 191.00 | 187.40 | 187.67 | 160 | +2.42(+1.31%) |
Apr 03, 2024 | 185.25 | 185.25 | 185.25 | 185.25 | 42 | +0.90(+0.49%) |
Mar 27, 2024 | 184.35 | 0 | -2.65(-1.42%) | |||
Mar 26, 2024 | 185.00 | 187.00 | 181.29 | 187.00 | 541 | +4.70(+2.58%) |
Mar 25, 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 300 | -0.95(-0.52%) |
Mar 22, 2024 | 183.25 | 183.25 | 183.25 | 183.25 | 183 | +6.20(+3.50%) |
Mar 21, 2024 | 177.05 | 177.05 | 177.05 | 177.05 | 40 | -3.95(-2.18%) |
Mar 20, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 383 | -0.05(-0.03%) |
Mar 18, 2024 | 181.05 | 255 | -2.45(-1.34%) | |||
Mar 15, 2024 | 184.25 | 184.25 | 183.50 | 183.50 | 135 | +0.00(+0.00%) |
Mar 13, 2024 | 183.50 | 0 | +0.00(+0.00%) | |||
Mar 12, 2024 | 186.53 | 186.53 | 183.50 | 183.50 | 152 | -2.25(-1.21%) |
Mar 11, 2024 | 185.75 | 185.75 | 185.75 | 185.75 | 114 | +0.75(+0.41%) |
Mar 08, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 100 | -1.60(-0.86%) |
Mar 07, 2024 | 181.74 | 186.60 | 181.74 | 186.60 | 326 | +6.35(+3.52%) |
Mar 06, 2024 | 184.25 | 184.25 | 179.80 | 180.25 | 83 | -3.88(-2.10%) |
Mar 05, 2024 | 180.29 | 184.12 | 180.25 | 184.12 | 218 | +6.61(+3.73%) |
Mar 04, 2024 | 182.12 | 182.12 | 177.51 | 177.51 | 125 | -7.96(-4.29%) |
Feb 29, 2024 | 185.47 | 0 | +4.47(+2.47%) | |||
Feb 28, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 35 | -5.88(-3.14%) |
Feb 27, 2024 | 182.29 | 186.88 | 182.29 | 186.88 | 736 | +2.62(+1.42%) |
Feb 26, 2024 | 181.90 | 188.25 | 181.90 | 184.25 | 1,103 | -3.20(-1.71%) |
Feb 23, 2024 | 187.45 | 187.45 | 187.45 | 187.45 | 100 | +2.25(+1.21%) |
Feb 22, 2024 | 185.20 | 188.95 | 185.20 | 185.20 | 200 | +0.97(+0.53%) |
Feb 21, 2024 | 186.50 | 186.59 | 184.23 | 184.23 | 221 | +5.48(+3.07%) |
Feb 20, 2024 | 181.17 | 181.17 | 178.75 | 178.75 | 107 | -3.50(-1.92%) |
Feb 16, 2024 | 182.25 | 182.25 | 182.25 | 182.25 | 460 | -5.30(-2.83%) |
Feb 15, 2024 | 187.55 | 187.55 | 187.55 | 187.55 | 470 | +8.65(+4.84%) |
Feb 14, 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 33 | -6.10(-3.30%) |
Feb 12, 2024 | 185.00 | 0 | -9.55(-4.91%) | |||
Feb 09, 2024 | 193.90 | 196.95 | 193.90 | 194.55 | 720 | +1.25(+0.65%) |
Feb 08, 2024 | 193.50 | 193.50 | 193.04 | 193.30 | 1,114 | -1.99(-1.02%) |
Feb 07, 2024 | 195.29 | 195.29 | 195.29 | 195.29 | 110 | -1.59(-0.81%) |
Feb 06, 2024 | 196.88 | 196.88 | 196.88 | 196.88 | 3,176 | +6.88(+3.62%) |
Feb 05, 2024 | 192.80 | 193.75 | 189.25 | 190.00 | 282 | -1.55(-0.81%) |
Feb 02, 2024 | 191.55 | 191.55 | 191.55 | 191.55 | 100 | +0.01(+0.01%) |
Feb 01, 2024 | 191.54 | 191.54 | 191.54 | 191.54 | 25 | -9.51(-4.73%) |
Jan 31, 2024 | 195.00 | 201.25 | 195.00 | 201.05 | 514 | +6.93(+3.57%) |
Jan 30, 2024 | 193.12 | 194.12 | 191.29 | 194.12 | 151 | -2.62(-1.33%) |
Jan 29, 2024 | 193.50 | 196.75 | 193.50 | 196.75 | 116 | +6.75(+3.55%) |
Jan 25, 2024 | 190.00 | 0 | +2.45(+1.31%) | |||
Jan 24, 2024 | 199.50 | 199.50 | 187.55 | 187.55 | 1,031 | -1.20(-0.64%) |
Jan 23, 2024 | 186.75 | 188.75 | 186.75 | 188.75 | 614 | +1.45(+0.77%) |
Jan 22, 2024 | 187.30 | 187.30 | 187.30 | 187.30 | 69 | -9.25(-4.71%) |
Jan 19, 2024 | 196.75 | 196.75 | 196.55 | 196.55 | 100 | +11.05(+5.96%) |
Jan 18, 2024 | 180.25 | 185.50 | 180.25 | 185.50 | 173 | -0.45(-0.24%) |
Jan 16, 2024 | 185.95 | 0 | -4.80(-2.52%) | |||
Jan 11, 2024 | 190.75 | 0 | -0.25(-0.13%) | |||
Jan 10, 2024 | 191.00 | 191.00 | 190.75 | 191.00 | 125 | -0.80(-0.42%) |
Jan 09, 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 200 | -0.17(-0.09%) |
Jan 08, 2024 | 185.50 | 191.97 | 185.50 | 191.97 | 2,654 | -2.03(-1.04%) |
Jan 05, 2024 | 197.28 | 198.71 | 193.00 | 194.00 | 468 | +3.38(+1.77%) |
Jan 04, 2024 | 190.62 | 190.62 | 190.62 | 190.62 | 4 | +1.57(+0.83%) |
Jan 02, 2024 | 189.05 | 0 | -5.95(-3.05%) | |||
Dec 28, 2023 | 195.00 | 0 | -0.20(-0.10%) | |||
Dec 27, 2023 | 195.00 | 195.20 | 195.00 | 195.20 | 1,663 | +3.20(+1.67%) |
Dec 26, 2023 | 192.00 | 192.00 | 192.00 | 192.00 | 15 | +4.50(+2.40%) |
Dec 21, 2023 | 187.50 | 0 | +1.80(+0.97%) | |||
Dec 19, 2023 | 185.70 | 0 | +2.45(+1.34%) | |||
Dec 18, 2023 | 187.38 | 187.38 | 183.25 | 183.25 | 20 | -2.75(-1.48%) |
Dec 15, 2023 | 186.00 | 186.00 | 186.00 | 186.00 | 101 | -5.35(-2.80%) |
Dec 14, 2023 | 181.80 | 191.35 | 181.50 | 191.35 | 688 | +11.35(+6.31%) |
Dec 13, 2023 | 178.00 | 180.00 | 178.00 | 180.00 | 254 | +7.46(+4.32%) |
Dec 12, 2023 | 172.54 | 172.54 | 172.54 | 172.54 | 700 | -2.59(-1.48%) |
Dec 08, 2023 | 175.12 | 0 | -0.88(-0.50%) | |||
Dec 07, 2023 | 176.00 | 176.00 | 176.00 | 176.00 | 85 | +2.00(+1.15%) |
Dec 05, 2023 | 174.00 | 0 | -0.20(-0.11%) | |||
Dec 04, 2023 | 174.20 | 174.20 | 174.20 | 174.20 | 120 | +0.33(+0.19%) |