Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 159.38 | 159.68 | 157.46 | 157.98 | 869,117 | -1.38(-0.87%) |
May 21, 2024 | 163.34 | 163.52 | 156.70 | 159.36 | 1,453,349 | -4.74(-2.89%) |
May 20, 2024 | 164.65 | 165.12 | 163.68 | 164.10 | 954,997 | -0.70(-0.42%) |
May 17, 2024 | 169.77 | 170.44 | 164.44 | 164.80 | 966,657 | -4.69(-2.77%) |
May 16, 2024 | 167.99 | 171.08 | 167.96 | 169.49 | 584,195 | +1.90(+1.13%) |
May 15, 2024 | 169.78 | 170.52 | 166.92 | 167.59 | 635,179 | -0.57(-0.34%) |
May 14, 2024 | 170.15 | 171.00 | 167.13 | 168.16 | 666,734 | -1.21(-0.71%) |
May 13, 2024 | 170.97 | 172.30 | 169.26 | 169.37 | 657,584 | -1.22(-0.72%) |
May 10, 2024 | 170.27 | 171.25 | 169.62 | 170.59 | 711,851 | +0.58(+0.34%) |
May 09, 2024 | 167.74 | 170.71 | 167.39 | 170.01 | 944,165 | +2.69(+1.61%) |
May 08, 2024 | 166.95 | 168.93 | 166.87 | 167.32 | 430,855 | -0.36(-0.21%) |
May 07, 2024 | 166.92 | 169.05 | 166.27 | 167.68 | 806,280 | +1.56(+0.94%) |
May 06, 2024 | 166.91 | 166.91 | 165.10 | 166.12 | 597,773 | +0.99(+0.60%) |
May 03, 2024 | 165.88 | 167.22 | 164.75 | 165.14 | 747,156 | +0.99(+0.60%) |
May 02, 2024 | 164.32 | 164.55 | 161.50 | 164.15 | 848,266 | +1.05(+0.64%) |
May 01, 2024 | 161.06 | 166.01 | 160.47 | 163.10 | 922,803 | +0.95(+0.58%) |
Apr 30, 2024 | 162.34 | 163.48 | 160.27 | 162.15 | 1,203,899 | +0.41(+0.25%) |
Apr 29, 2024 | 161.32 | 162.91 | 160.43 | 161.74 | 1,037,187 | +0.15(+0.09%) |
Apr 26, 2024 | 161.87 | 162.86 | 160.07 | 161.59 | 1,244,422 | -1.72(-1.06%) |
Apr 25, 2024 | 164.31 | 164.48 | 162.67 | 163.32 | 722,910 | -0.89(-0.54%) |
Apr 24, 2024 | 165.96 | 166.01 | 161.90 | 164.21 | 1,142,718 | -2.91(-1.74%) |
Apr 23, 2024 | 167.69 | 168.36 | 166.14 | 167.12 | 982,715 | +0.17(+0.10%) |
Apr 22, 2024 | 167.48 | 168.39 | 165.06 | 166.95 | 1,011,675 | +0.08(+0.05%) |
Apr 19, 2024 | 165.90 | 169.64 | 165.21 | 166.87 | 1,484,544 | +3.09(+1.89%) |
Apr 18, 2024 | 169.41 | 169.41 | 163.19 | 163.78 | 1,880,667 | -3.92(-2.34%) |
Apr 17, 2024 | 166.57 | 172.23 | 159.66 | 167.70 | 3,801,936 | -14.82(-8.12%) |
Apr 16, 2024 | 184.78 | 185.66 | 182.34 | 182.52 | 1,526,308 | -2.11(-1.14%) |
Apr 15, 2024 | 186.38 | 187.21 | 183.75 | 184.63 | 790,845 | -0.37(-0.20%) |
Apr 12, 2024 | 186.40 | 186.81 | 183.60 | 185.00 | 747,407 | -3.65(-1.93%) |
Apr 11, 2024 | 187.65 | 189.84 | 187.46 | 188.65 | 469,264 | +0.94(+0.50%) |
Apr 10, 2024 | 189.95 | 191.02 | 186.92 | 187.71 | 920,540 | -6.24(-3.22%) |
Apr 09, 2024 | 194.57 | 195.06 | 192.00 | 193.95 | 626,501 | -0.43(-0.22%) |
Apr 08, 2024 | 195.71 | 197.41 | 194.20 | 194.38 | 541,556 | -0.45(-0.23%) |
Apr 05, 2024 | 194.02 | 195.75 | 193.54 | 194.83 | 393,505 | +0.81(+0.42%) |
Apr 04, 2024 | 197.01 | 198.61 | 193.28 | 194.02 | 1,100,207 | -2.65(-1.35%) |
Apr 03, 2024 | 194.26 | 197.34 | 193.30 | 196.68 | 666,083 | +2.22(+1.14%) |
Apr 02, 2024 | 195.19 | 195.51 | 192.99 | 194.46 | 534,045 | -1.52(-0.77%) |
Apr 01, 2024 | 196.44 | 198.43 | 194.22 | 195.98 | 716,479 | -2.76(-1.39%) |
Mar 28, 2024 | 196.02 | 199.37 | 199.02 | 198.74 | 634,446 | +4.04(+2.07%) |
Mar 27, 2024 | 194.27 | 196.25 | 193.77 | 194.70 | 534,363 | +1.49(+0.77%) |
Mar 26, 2024 | 192.59 | 194.26 | 191.60 | 193.21 | 568,364 | +1.70(+0.89%) |
Mar 25, 2024 | 193.61 | 194.11 | 190.62 | 191.51 | 742,767 | -2.78(-1.43%) |
Mar 22, 2024 | 197.84 | 197.84 | 193.57 | 194.29 | 525,402 | -3.05(-1.55%) |
Mar 21, 2024 | 195.24 | 199.14 | 194.67 | 197.34 | 821,513 | +2.78(+1.43%) |
Mar 20, 2024 | 189.67 | 195.08 | 189.33 | 194.56 | 875,291 | +4.22(+2.22%) |
Mar 19, 2024 | 191.26 | 193.91 | 190.20 | 190.34 | 826,709 | -0.37(-0.19%) |
Mar 18, 2024 | 193.36 | 194.18 | 190.46 | 190.71 | 728,421 | -2.71(-1.40%) |
Mar 15, 2024 | 195.96 | 198.11 | 192.74 | 193.42 | 920,698 | -4.29(-2.17%) |
Mar 14, 2024 | 199.99 | 200.02 | 193.74 | 197.71 | 867,917 | -3.24(-1.61%) |
Mar 13, 2024 | 201.04 | 202.26 | 200.04 | 200.95 | 381,347 | +0.20(+0.10%) |
Mar 12, 2024 | 200.25 | 202.00 | 199.81 | 200.75 | 317,633 | +0.71(+0.35%) |
Mar 11, 2024 | 200.82 | 202.50 | 199.74 | 200.05 | 379,345 | -0.04(-0.02%) |
Mar 08, 2024 | 201.65 | 203.91 | 200.03 | 200.09 | 415,209 | -1.68(-0.84%) |
Mar 07, 2024 | 202.17 | 202.42 | 199.92 | 201.77 | 391,965 | +2.46(+1.24%) |
Mar 06, 2024 | 200.05 | 201.95 | 198.34 | 199.31 | 457,607 | -0.27(-0.13%) |
Mar 05, 2024 | 199.47 | 202.20 | 196.35 | 199.58 | 836,713 | -1.27(-0.63%) |
Mar 04, 2024 | 203.10 | 203.91 | 200.50 | 200.84 | 599,766 | -1.97(-0.97%) |
Mar 01, 2024 | 205.44 | 208.16 | 200.04 | 202.81 | 707,028 | -2.97(-1.44%) |
Feb 29, 2024 | 206.06 | 207.78 | 203.22 | 205.78 | 1,086,196 | +1.11(+0.54%) |
Feb 28, 2024 | 205.99 | 206.32 | 203.48 | 204.67 | 685,377 | -2.32(-1.12%) |
Feb 27, 2024 | 207.28 | 208.89 | 205.29 | 207.00 | 580,418 | -0.46(-0.22%) |
Feb 26, 2024 | 212.52 | 212.66 | 206.93 | 207.46 | 667,122 | -5.07(-2.38%) |
Feb 23, 2024 | 212.52 | 213.84 | 210.99 | 212.52 | 789,069 | +2.03(+0.97%) |
Feb 22, 2024 | 205.20 | 211.15 | 204.84 | 210.49 | 996,293 | +7.83(+3.86%) |
Feb 21, 2024 | 199.81 | 204.22 | 199.00 | 202.66 | 929,923 | +3.44(+1.73%) |
Feb 20, 2024 | 206.01 | 207.52 | 195.69 | 199.22 | 1,744,750 | -11.94(-5.65%) |
Feb 16, 2024 | 217.55 | 218.09 | 210.98 | 211.16 | 1,142,890 | -7.06(-3.24%) |
Feb 15, 2024 | 218.25 | 218.94 | 215.55 | 218.22 | 583,509 | +1.22(+0.56%) |
Feb 14, 2024 | 215.79 | 218.52 | 213.50 | 217.00 | 795,271 | +1.49(+0.69%) |
Feb 13, 2024 | 212.40 | 215.66 | 210.51 | 215.52 | 648,009 | -0.51(-0.24%) |
Feb 12, 2024 | 215.03 | 216.46 | 214.36 | 216.03 | 487,966 | +1.00(+0.46%) |
Feb 09, 2024 | 213.93 | 215.35 | 211.40 | 215.03 | 503,924 | +2.19(+1.03%) |
Feb 08, 2024 | 211.99 | 213.78 | 210.78 | 212.83 | 746,736 | -0.37(-0.17%) |
Feb 07, 2024 | 212.00 | 213.79 | 210.20 | 213.20 | 1,049,468 | +2.77(+1.31%) |
Feb 06, 2024 | 205.83 | 211.36 | 205.33 | 210.44 | 707,025 | +4.65(+2.26%) |
Feb 05, 2024 | 205.73 | 207.40 | 204.56 | 205.79 | 848,897 | -1.75(-0.84%) |
Feb 02, 2024 | 199.72 | 208.60 | 199.21 | 207.54 | 1,318,288 | +6.69(+3.33%) |
Feb 01, 2024 | 200.11 | 201.39 | 195.96 | 200.85 | 885,275 | +0.79(+0.39%) |
Jan 31, 2024 | 203.72 | 204.87 | 199.95 | 200.06 | 885,520 | -3.65(-1.79%) |
Jan 30, 2024 | 202.73 | 206.31 | 202.68 | 203.72 | 628,613 | -1.22(-0.60%) |
Jan 29, 2024 | 203.70 | 205.18 | 202.72 | 204.94 | 895,470 | -0.54(-0.26%) |
Jan 26, 2024 | 205.94 | 207.02 | 203.19 | 205.48 | 510,563 | +0.16(+0.08%) |
Jan 25, 2024 | 205.37 | 206.54 | 203.18 | 205.32 | 933,346 | +2.54(+1.25%) |
Jan 24, 2024 | 204.98 | 206.63 | 202.28 | 202.78 | 797,456 | -1.76(-0.86%) |
Jan 23, 2024 | 206.95 | 207.13 | 203.91 | 204.54 | 819,947 | -2.09(-1.01%) |
Jan 22, 2024 | 201.20 | 206.94 | 200.48 | 206.63 | 1,303,473 | +8.82(+4.46%) |
Jan 19, 2024 | 203.17 | 203.57 | 194.92 | 197.81 | 2,321,239 | +1.77(+0.90%) |
Jan 18, 2024 | 191.14 | 196.71 | 191.14 | 196.04 | 1,741,371 | +5.21(+2.73%) |
Jan 17, 2024 | 188.63 | 192.40 | 187.74 | 190.84 | 948,156 | +0.77(+0.40%) |
Jan 16, 2024 | 190.25 | 190.90 | 187.49 | 190.07 | 536,405 | -1.13(-0.59%) |
Jan 12, 2024 | 191.16 | 192.12 | 189.26 | 191.20 | 497,462 | +0.97(+0.51%) |
Jan 11, 2024 | 191.41 | 191.41 | 187.92 | 190.24 | 511,102 | -1.85(-0.96%) |
Jan 10, 2024 | 189.41 | 192.23 | 188.66 | 192.09 | 572,597 | +1.54(+0.81%) |
Jan 09, 2024 | 190.65 | 191.86 | 189.52 | 190.55 | 420,130 | -2.13(-1.11%) |
Jan 08, 2024 | 189.75 | 192.91 | 188.71 | 192.68 | 734,351 | +3.57(+1.89%) |
Jan 05, 2024 | 188.18 | 190.95 | 187.33 | 189.10 | 489,318 | +0.93(+0.49%) |
Jan 04, 2024 | 188.62 | 190.38 | 186.51 | 188.18 | 793,082 | -2.90(-1.52%) |
Jan 03, 2024 | 193.28 | 193.87 | 189.83 | 191.07 | 700,247 | -3.52(-1.81%) |
Jan 02, 2024 | 198.91 | 199.62 | 193.89 | 194.60 | 732,203 | -4.23(-2.13%) |
Dec 29, 2023 | 200.39 | 201.69 | 198.43 | 198.83 | 408,907 | -2.11(-1.05%) |
Dec 28, 2023 | 202.75 | 202.75 | 199.63 | 200.94 | 400,936 | -0.39(-0.19%) |
Dec 27, 2023 | 201.28 | 202.24 | 200.57 | 201.33 | 665,398 | -0.53(-0.26%) |
Dec 26, 2023 | 200.42 | 202.56 | 199.41 | 201.85 | 292,318 | +1.08(+0.54%) |
Dec 22, 2023 | 200.99 | 202.52 | 200.08 | 200.78 | 380,167 | +1.06(+0.53%) |
Dec 21, 2023 | 197.42 | 200.84 | 196.41 | 199.72 | 646,471 | +3.05(+1.55%) |
Dec 20, 2023 | 196.07 | 203.18 | 195.32 | 196.68 | 812,442 | -1.27(-0.64%) |
Dec 19, 2023 | 198.09 | 199.56 | 197.41 | 197.95 | 812,966 | +0.40(+0.20%) |
Dec 18, 2023 | 202.28 | 202.59 | 197.31 | 197.55 | 822,161 | -3.74(-1.86%) |
Dec 15, 2023 | 201.08 | 206.69 | 199.62 | 201.30 | 2,351,665 | +0.49(+0.24%) |
Dec 14, 2023 | 196.66 | 201.00 | 195.42 | 200.81 | 1,044,072 | +5.69(+2.92%) |
Dec 13, 2023 | 191.80 | 195.20 | 187.93 | 195.12 | 689,285 | +3.02(+1.57%) |
Dec 12, 2023 | 191.93 | 193.87 | 191.11 | 192.10 | 465,428 | +0.31(+0.16%) |
Dec 11, 2023 | 187.41 | 192.08 | 186.84 | 191.79 | 627,342 | +6.02(+3.24%) |
Dec 08, 2023 | 187.64 | 188.92 | 184.84 | 185.77 | 724,315 | -2.26(-1.20%) |
Dec 07, 2023 | 188.90 | 188.93 | 185.82 | 188.03 | 521,304 | +0.81(+0.43%) |
Dec 06, 2023 | 188.95 | 188.95 | 186.04 | 187.22 | 448,338 | -0.33(-0.18%) |
Dec 05, 2023 | 187.60 | 188.73 | 184.75 | 187.55 | 571,571 | -1.82(-0.96%) |
Dec 04, 2023 | 187.95 | 191.82 | 187.74 | 189.37 | 789,670 | +0.44(+0.23%) |