Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 168.33 | 168.33 | 166.27 | 166.80 | 1,678,589 | -1.11(-0.66%) |
May 16, 2024 | 169.20 | 170.07 | 167.82 | 167.91 | 978,244 | -1.72(-1.01%) |
May 15, 2024 | 169.53 | 170.97 | 169.21 | 169.63 | 1,137,052 | +1.10(+0.65%) |
May 14, 2024 | 170.00 | 170.95 | 168.30 | 168.53 | 1,400,209 | -1.57(-0.92%) |
May 13, 2024 | 171.26 | 171.56 | 169.80 | 170.10 | 826,734 | -0.70(-0.41%) |
May 10, 2024 | 171.01 | 171.57 | 170.39 | 170.80 | 1,193,660 | +0.90(+0.53%) |
May 09, 2024 | 169.28 | 171.27 | 168.86 | 169.90 | 1,266,278 | +0.76(+0.45%) |
May 08, 2024 | 169.19 | 169.84 | 168.30 | 169.14 | 988,180 | -0.44(-0.26%) |
May 07, 2024 | 168.21 | 169.91 | 168.21 | 169.58 | 1,008,450 | +1.53(+0.91%) |
May 06, 2024 | 167.00 | 169.23 | 166.92 | 168.05 | 1,468,645 | +1.49(+0.89%) |
May 03, 2024 | 163.70 | 166.88 | 162.78 | 166.56 | 2,065,101 | +3.22(+1.97%) |
May 02, 2024 | 170.00 | 171.12 | 161.96 | 163.34 | 2,896,057 | -10.64(-6.12%) |
May 01, 2024 | 174.22 | 176.22 | 173.56 | 173.98 | 1,267,970 | -0.68(-0.39%) |
Apr 30, 2024 | 177.69 | 178.07 | 174.38 | 174.66 | 1,138,335 | -3.03(-1.71%) |
Apr 29, 2024 | 177.81 | 178.46 | 176.88 | 177.69 | 701,507 | +0.18(+0.10%) |
Apr 26, 2024 | 178.16 | 179.01 | 177.45 | 177.51 | 637,924 | -0.42(-0.24%) |
Apr 25, 2024 | 177.13 | 178.78 | 176.37 | 177.93 | 998,698 | -0.29(-0.16%) |
Apr 24, 2024 | 180.68 | 181.14 | 177.04 | 178.22 | 867,348 | -1.63(-0.91%) |
Apr 23, 2024 | 179.10 | 180.41 | 178.58 | 179.85 | 600,976 | +1.99(+1.12%) |
Apr 22, 2024 | 178.52 | 179.33 | 177.22 | 177.86 | 642,998 | +0.16(+0.09%) |
Apr 19, 2024 | 178.14 | 178.73 | 176.77 | 177.70 | 806,643 | +0.43(+0.24%) |
Apr 18, 2024 | 179.21 | 179.60 | 176.71 | 177.27 | 629,045 | -0.78(-0.44%) |
Apr 17, 2024 | 179.45 | 180.03 | 177.24 | 178.05 | 900,870 | -1.04(-0.58%) |
Apr 16, 2024 | 178.83 | 180.54 | 178.00 | 179.09 | 896,166 | +0.05(+0.03%) |
Apr 15, 2024 | 182.34 | 182.81 | 178.55 | 179.04 | 919,414 | -0.67(-0.37%) |
Apr 12, 2024 | 178.63 | 180.10 | 178.12 | 179.71 | 826,320 | -0.79(-0.44%) |
Apr 11, 2024 | 179.97 | 181.35 | 178.59 | 180.50 | 845,038 | +0.75(+0.42%) |
Apr 10, 2024 | 178.96 | 181.69 | 178.04 | 179.75 | 1,376,023 | -1.43(-0.79%) |
Apr 09, 2024 | 181.20 | 181.56 | 178.81 | 181.18 | 749,050 | +0.26(+0.14%) |
Apr 08, 2024 | 182.36 | 182.99 | 180.75 | 180.92 | 659,789 | -1.30(-0.71%) |
Apr 05, 2024 | 180.64 | 182.66 | 179.79 | 182.22 | 763,735 | +2.88(+1.61%) |
Apr 04, 2024 | 182.36 | 182.85 | 179.00 | 179.34 | 845,491 | -1.77(-0.98%) |
Apr 03, 2024 | 180.38 | 182.50 | 180.38 | 181.11 | 739,596 | +0.74(+0.41%) |
Apr 02, 2024 | 180.73 | 181.52 | 179.79 | 180.37 | 921,881 | -0.09(-0.05%) |
Apr 01, 2024 | 182.99 | 183.00 | 180.31 | 180.46 | 772,505 | -2.44(-1.33%) |
Mar 28, 2024 | 183.51 | 183.39 | 183.32 | 182.90 | 1,098,345 | -0.82(-0.45%) |
Mar 27, 2024 | 182.17 | 184.22 | 181.79 | 183.72 | 670,828 | +2.05(+1.13%) |
Mar 26, 2024 | 182.00 | 183.25 | 181.53 | 181.67 | 752,368 | -1.09(-0.60%) |
Mar 25, 2024 | 183.15 | 183.38 | 182.40 | 182.76 | 652,717 | -0.39(-0.21%) |
Mar 22, 2024 | 185.03 | 185.83 | 182.76 | 183.15 | 780,318 | -1.76(-0.95%) |
Mar 21, 2024 | 184.56 | 186.32 | 182.73 | 184.91 | 1,051,611 | +0.71(+0.39%) |
Mar 20, 2024 | 182.27 | 184.21 | 181.40 | 184.20 | 1,022,019 | +2.27(+1.25%) |
Mar 19, 2024 | 181.80 | 182.82 | 181.43 | 181.93 | 963,691 | -0.15(-0.08%) |
Mar 18, 2024 | 182.33 | 183.71 | 182.00 | 182.08 | 699,815 | +0.56(+0.31%) |
Mar 15, 2024 | 180.34 | 182.97 | 180.34 | 181.52 | 1,260,458 | -0.10(-0.06%) |
Mar 14, 2024 | 182.07 | 182.38 | 180.81 | 181.62 | 664,323 | +0.09(+0.05%) |
Mar 13, 2024 | 181.82 | 182.22 | 180.66 | 181.53 | 1,182,765 | -0.30(-0.16%) |
Mar 12, 2024 | 180.91 | 182.35 | 180.33 | 181.83 | 696,866 | +0.97(+0.54%) |
Mar 11, 2024 | 180.80 | 181.31 | 178.92 | 180.86 | 582,582 | -0.58(-0.32%) |
Mar 08, 2024 | 181.79 | 182.72 | 181.09 | 181.44 | 648,140 | -0.14(-0.08%) |
Mar 07, 2024 | 181.37 | 182.21 | 180.72 | 181.58 | 620,375 | +1.50(+0.83%) |
Mar 06, 2024 | 179.89 | 181.00 | 179.31 | 180.08 | 821,105 | +0.91(+0.51%) |
Mar 05, 2024 | 180.39 | 180.56 | 178.13 | 179.17 | 630,954 | -1.65(-0.91%) |
Mar 04, 2024 | 180.84 | 181.89 | 180.40 | 180.82 | 851,492 | +0.42(+0.23%) |
Mar 01, 2024 | 179.83 | 181.13 | 179.26 | 180.40 | 1,537,168 | +0.50(+0.28%) |
Feb 29, 2024 | 178.53 | 180.46 | 177.96 | 179.90 | 1,839,402 | +1.46(+0.82%) |
Feb 28, 2024 | 177.72 | 179.39 | 177.03 | 178.44 | 545,607 | +0.95(+0.53%) |
Feb 27, 2024 | 179.00 | 179.26 | 176.42 | 177.49 | 782,266 | -1.12(-0.63%) |
Feb 26, 2024 | 178.00 | 179.84 | 177.49 | 178.61 | 1,165,287 | +0.69(+0.39%) |
Feb 23, 2024 | 178.51 | 178.95 | 176.75 | 177.92 | 966,226 | -0.01(-0.01%) |
Feb 22, 2024 | 176.13 | 178.39 | 176.00 | 177.93 | 836,596 | +3.40(+1.95%) |
Feb 21, 2024 | 174.48 | 175.38 | 172.97 | 174.53 | 848,272 | -0.01(-0.01%) |
Feb 20, 2024 | 172.72 | 175.09 | 172.24 | 174.54 | 1,313,788 | +0.92(+0.53%) |
Feb 16, 2024 | 173.38 | 174.73 | 173.05 | 173.62 | 1,017,966 | +0.15(+0.09%) |
Feb 15, 2024 | 173.94 | 174.67 | 171.08 | 173.47 | 1,528,350 | +0.33(+0.19%) |
Feb 14, 2024 | 168.53 | 173.52 | 168.24 | 173.14 | 2,082,490 | +5.36(+3.20%) |
Feb 13, 2024 | 166.18 | 167.87 | 164.36 | 167.78 | 1,972,403 | -0.38(-0.23%) |
Feb 12, 2024 | 168.54 | 169.04 | 167.37 | 168.16 | 883,613 | -0.08(-0.05%) |
Feb 09, 2024 | 166.15 | 168.34 | 166.15 | 168.24 | 816,006 | +2.20(+1.32%) |
Feb 08, 2024 | 167.34 | 167.57 | 165.29 | 166.04 | 977,956 | -0.43(-0.26%) |
Feb 07, 2024 | 166.41 | 168.37 | 165.86 | 166.47 | 1,100,120 | +0.65(+0.39%) |
Feb 06, 2024 | 167.70 | 167.70 | 163.54 | 165.82 | 1,561,708 | -0.91(-0.55%) |
Feb 05, 2024 | 165.83 | 167.32 | 164.52 | 166.73 | 1,398,490 | -0.45(-0.27%) |
Feb 02, 2024 | 165.09 | 168.28 | 164.40 | 167.18 | 1,303,018 | +1.57(+0.95%) |
Feb 01, 2024 | 163.26 | 165.64 | 162.11 | 165.61 | 1,208,667 | +3.81(+2.36%) |
Jan 31, 2024 | 165.50 | 165.50 | 161.68 | 161.80 | 1,045,530 | -3.81(-2.30%) |
Jan 30, 2024 | 164.88 | 166.38 | 164.25 | 165.61 | 856,941 | +0.54(+0.33%) |
Jan 29, 2024 | 162.52 | 165.11 | 162.46 | 165.07 | 983,696 | +1.81(+1.11%) |
Jan 26, 2024 | 164.40 | 164.71 | 163.07 | 163.27 | 427,550 | -0.60(-0.37%) |
Jan 25, 2024 | 163.81 | 164.26 | 162.90 | 163.87 | 585,599 | +1.38(+0.85%) |
Jan 24, 2024 | 166.10 | 166.39 | 162.25 | 162.49 | 803,847 | -2.38(-1.44%) |
Jan 23, 2024 | 163.39 | 165.00 | 162.18 | 164.86 | 972,438 | +1.96(+1.20%) |
Jan 22, 2024 | 162.53 | 163.69 | 162.04 | 162.91 | 1,302,416 | +1.13(+0.70%) |
Jan 19, 2024 | 162.34 | 162.66 | 161.22 | 161.78 | 1,306,422 | -0.28(-0.17%) |
Jan 18, 2024 | 160.05 | 162.21 | 159.75 | 162.06 | 1,015,425 | +2.24(+1.40%) |
Jan 17, 2024 | 162.40 | 163.21 | 159.74 | 159.82 | 1,013,023 | -3.53(-2.16%) |
Jan 16, 2024 | 162.96 | 163.51 | 161.19 | 163.36 | 1,042,301 | +0.17(+0.10%) |
Jan 12, 2024 | 164.66 | 164.74 | 162.53 | 163.19 | 802,229 | -0.49(-0.30%) |
Jan 11, 2024 | 164.74 | 165.23 | 162.60 | 163.68 | 632,861 | +0.25(+0.15%) |
Jan 10, 2024 | 162.95 | 163.59 | 161.86 | 163.43 | 639,295 | +0.68(+0.42%) |
Jan 09, 2024 | 161.15 | 162.95 | 159.86 | 162.75 | 823,648 | +1.12(+0.69%) |
Jan 08, 2024 | 160.60 | 161.81 | 159.68 | 161.63 | 639,486 | +1.14(+0.71%) |
Jan 05, 2024 | 159.73 | 160.69 | 159.03 | 160.49 | 554,963 | +0.26(+0.16%) |
Jan 04, 2024 | 160.89 | 161.56 | 160.10 | 160.23 | 698,991 | -0.12(-0.07%) |
Jan 03, 2024 | 162.33 | 162.33 | 159.78 | 160.35 | 1,035,265 | -2.27(-1.39%) |