Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 172.20 | 173.38 | 170.31 | 171.57 | 375,003 | +0.97(+0.57%) |
May 22, 2024 | 173.49 | 174.22 | 169.76 | 170.60 | 378,109 | -3.40(-1.95%) |
May 21, 2024 | 170.47 | 174.85 | 168.50 | 174.00 | 755,002 | +2.49(+1.45%) |
May 20, 2024 | 168.74 | 171.97 | 165.00 | 171.51 | 616,450 | +3.76(+2.24%) |
May 17, 2024 | 166.50 | 175.64 | 160.12 | 167.75 | 1,568,267 | -9.98(-5.62%) |
May 16, 2024 | 178.34 | 180.16 | 176.53 | 177.73 | 650,703 | -0.54(-0.30%) |
May 15, 2024 | 176.97 | 179.30 | 174.47 | 178.27 | 398,898 | +3.82(+2.19%) |
May 14, 2024 | 176.81 | 177.14 | 173.42 | 174.45 | 288,768 | -0.65(-0.37%) |
May 13, 2024 | 173.18 | 176.24 | 171.85 | 175.10 | 565,837 | +1.96(+1.13%) |
May 10, 2024 | 173.90 | 176.61 | 171.00 | 173.14 | 823,257 | -0.04(-0.02%) |
May 09, 2024 | 179.54 | 179.98 | 172.26 | 173.18 | 1,125,784 | -17.87(-9.35%) |
May 08, 2024 | 192.45 | 193.51 | 190.55 | 191.05 | 407,305 | -2.86(-1.47%) |
May 07, 2024 | 191.54 | 195.22 | 190.81 | 193.91 | 761,877 | +2.97(+1.56%) |
May 06, 2024 | 186.02 | 191.40 | 185.03 | 190.94 | 476,396 | +5.39(+2.90%) |
May 03, 2024 | 184.07 | 185.73 | 183.19 | 185.55 | 503,190 | +5.97(+3.32%) |
May 02, 2024 | 178.76 | 181.62 | 176.43 | 179.58 | 402,155 | +1.65(+0.93%) |
May 01, 2024 | 178.01 | 180.88 | 176.25 | 177.93 | 409,140 | -0.66(-0.37%) |
Apr 30, 2024 | 181.89 | 183.35 | 178.06 | 178.59 | 295,461 | -4.90(-2.67%) |
Apr 29, 2024 | 184.18 | 185.18 | 182.35 | 183.49 | 291,608 | +2.66(+1.47%) |
Apr 26, 2024 | 180.68 | 182.36 | 178.25 | 180.83 | 375,732 | +1.69(+0.94%) |
Apr 25, 2024 | 179.64 | 180.84 | 177.91 | 179.14 | 308,702 | -4.16(-2.27%) |
Apr 24, 2024 | 182.42 | 183.79 | 179.90 | 183.30 | 312,571 | +2.49(+1.38%) |
Apr 23, 2024 | 181.69 | 186.54 | 180.62 | 180.81 | 498,324 | +0.71(+0.39%) |
Apr 22, 2024 | 179.63 | 180.38 | 176.14 | 180.10 | 305,598 | +0.81(+0.45%) |
Apr 19, 2024 | 179.52 | 181.11 | 178.43 | 179.29 | 317,557 | -0.23(-0.13%) |
Apr 18, 2024 | 182.49 | 185.11 | 179.47 | 179.52 | 448,039 | -2.63(-1.44%) |
Apr 17, 2024 | 185.50 | 187.19 | 182.02 | 182.15 | 424,788 | -3.35(-1.81%) |
Apr 16, 2024 | 188.51 | 190.74 | 185.31 | 185.50 | 402,850 | -4.27(-2.25%) |
Apr 15, 2024 | 193.46 | 193.49 | 188.04 | 189.77 | 291,451 | -2.57(-1.34%) |
Apr 12, 2024 | 197.46 | 198.37 | 191.92 | 192.34 | 236,731 | -8.27(-4.12%) |
Apr 11, 2024 | 199.96 | 200.62 | 195.46 | 200.61 | 272,124 | +2.44(+1.23%) |
Apr 10, 2024 | 199.14 | 200.55 | 197.06 | 198.17 | 275,979 | -2.85(-1.42%) |
Apr 09, 2024 | 198.37 | 201.07 | 197.25 | 201.02 | 496,442 | +4.12(+2.09%) |
Apr 08, 2024 | 198.00 | 198.42 | 195.47 | 196.90 | 203,529 | -0.40(-0.20%) |
Apr 05, 2024 | 196.42 | 198.59 | 196.35 | 197.30 | 233,953 | +0.38(+0.19%) |
Apr 04, 2024 | 201.10 | 202.65 | 196.57 | 196.92 | 439,512 | -1.84(-0.93%) |
Apr 03, 2024 | 196.48 | 200.46 | 196.23 | 198.76 | 692,261 | +1.04(+0.53%) |
Apr 02, 2024 | 198.04 | 199.85 | 196.69 | 197.72 | 396,320 | -3.98(-1.97%) |
Apr 01, 2024 | 202.18 | 203.93 | 201.11 | 201.70 | 338,036 | -0.20(-0.10%) |
Mar 28, 2024 | 204.57 | 203.50 | 201.76 | 201.90 | 573,064 | -2.89(-1.41%) |
Mar 27, 2024 | 200.98 | 204.86 | 200.47 | 204.79 | 510,117 | +5.78(+2.90%) |
Mar 26, 2024 | 199.47 | 200.69 | 198.17 | 199.01 | 371,981 | +1.11(+0.56%) |
Mar 25, 2024 | 197.11 | 199.31 | 193.15 | 197.90 | 465,375 | +0.66(+0.33%) |
Mar 22, 2024 | 202.67 | 204.16 | 195.60 | 197.24 | 685,507 | -4.35(-2.16%) |
Mar 21, 2024 | 204.77 | 205.00 | 199.24 | 201.59 | 869,797 | -4.49(-2.18%) |
Mar 20, 2024 | 206.38 | 206.38 | 201.03 | 206.08 | 796,212 | -0.32(-0.16%) |
Mar 19, 2024 | 205.00 | 209.10 | 203.71 | 206.40 | 891,564 | -0.62(-0.30%) |
Mar 18, 2024 | 217.52 | 217.65 | 206.51 | 207.02 | 721,554 | -9.57(-4.42%) |
Mar 15, 2024 | 212.52 | 217.52 | 212.52 | 216.59 | 597,136 | +1.14(+0.53%) |
Mar 14, 2024 | 215.31 | 216.50 | 214.34 | 215.45 | 274,554 | +0.40(+0.19%) |
Mar 13, 2024 | 217.19 | 218.21 | 214.78 | 215.05 | 427,966 | -2.16(-0.99%) |
Mar 12, 2024 | 217.54 | 218.91 | 214.20 | 217.21 | 434,093 | +0.64(+0.30%) |
Mar 11, 2024 | 210.64 | 217.05 | 210.64 | 216.57 | 466,874 | +3.96(+1.86%) |
Mar 08, 2024 | 212.24 | 215.80 | 209.13 | 212.61 | 488,751 | +0.82(+0.39%) |
Mar 07, 2024 | 211.09 | 214.93 | 206.88 | 211.79 | 696,646 | +1.98(+0.94%) |
Mar 06, 2024 | 213.34 | 213.66 | 208.76 | 209.81 | 395,641 | -1.19(-0.56%) |
Mar 05, 2024 | 215.02 | 216.44 | 208.34 | 211.00 | 717,557 | -7.93(-3.62%) |
Mar 04, 2024 | 223.23 | 226.00 | 217.87 | 218.93 | 394,636 | -3.35(-1.51%) |
Mar 01, 2024 | 223.93 | 224.88 | 219.06 | 222.28 | 689,646 | -0.89(-0.40%) |
Feb 29, 2024 | 227.65 | 228.63 | 222.24 | 223.17 | 641,417 | -3.13(-1.38%) |
Feb 28, 2024 | 222.00 | 227.59 | 221.25 | 226.30 | 304,125 | +2.86(+1.28%) |
Feb 27, 2024 | 226.45 | 227.33 | 222.58 | 223.44 | 256,488 | -2.46(-1.09%) |
Feb 26, 2024 | 226.99 | 228.50 | 225.65 | 225.90 | 201,930 | -0.62(-0.27%) |
Feb 23, 2024 | 226.15 | 228.41 | 223.54 | 226.52 | 219,764 | +0.12(+0.05%) |
Feb 22, 2024 | 227.34 | 231.36 | 223.88 | 226.40 | 510,057 | +5.58(+2.53%) |
Feb 21, 2024 | 221.98 | 222.65 | 218.40 | 220.82 | 394,849 | -1.46(-0.66%) |
Feb 20, 2024 | 221.14 | 222.71 | 215.87 | 222.28 | 657,276 | -1.76(-0.79%) |
Feb 16, 2024 | 226.57 | 233.92 | 219.47 | 224.04 | 1,037,283 | -15.07(-6.30%) |
Feb 15, 2024 | 240.01 | 243.35 | 236.40 | 239.11 | 680,392 | +4.94(+2.11%) |
Feb 14, 2024 | 231.92 | 235.80 | 231.05 | 234.17 | 513,611 | +4.17(+1.81%) |
Feb 13, 2024 | 230.54 | 234.24 | 226.52 | 230.00 | 476,187 | -10.01(-4.17%) |
Feb 12, 2024 | 242.81 | 245.15 | 239.91 | 240.01 | 299,070 | -2.98(-1.23%) |
Feb 09, 2024 | 240.62 | 245.81 | 240.03 | 242.99 | 232,141 | +5.07(+2.13%) |
Feb 08, 2024 | 236.23 | 240.86 | 236.23 | 237.92 | 200,808 | +1.70(+0.72%) |
Feb 07, 2024 | 233.64 | 239.59 | 231.24 | 236.22 | 330,329 | +1.34(+0.57%) |
Feb 06, 2024 | 243.22 | 243.60 | 228.01 | 234.88 | 664,919 | -8.50(-3.49%) |
Feb 05, 2024 | 247.47 | 248.94 | 241.71 | 243.38 | 463,256 | -6.31(-2.53%) |
Feb 02, 2024 | 244.60 | 251.50 | 241.02 | 249.69 | 483,391 | +5.08(+2.08%) |
Feb 01, 2024 | 237.51 | 245.65 | 233.35 | 244.61 | 527,619 | +8.80(+3.73%) |
Jan 31, 2024 | 242.00 | 242.19 | 235.43 | 235.81 | 407,031 | -9.18(-3.75%) |
Jan 30, 2024 | 244.50 | 246.35 | 241.18 | 244.99 | 811,947 | +2.09(+0.86%) |
Jan 29, 2024 | 239.86 | 247.49 | 237.34 | 242.90 | 526,416 | +4.89(+2.05%) |
Jan 26, 2024 | 234.76 | 239.06 | 233.63 | 238.01 | 375,504 | +4.75(+2.04%) |
Jan 25, 2024 | 234.25 | 236.49 | 230.75 | 233.26 | 308,788 | +1.66(+0.72%) |
Jan 24, 2024 | 238.51 | 238.51 | 230.23 | 231.60 | 271,277 | -4.40(-1.86%) |
Jan 23, 2024 | 240.80 | 240.80 | 235.08 | 236.00 | 253,639 | -3.04(-1.27%) |
Jan 22, 2024 | 233.58 | 240.25 | 231.99 | 239.04 | 515,404 | +7.48(+3.23%) |
Jan 19, 2024 | 229.76 | 232.62 | 228.15 | 231.56 | 228,095 | +2.79(+1.22%) |
Jan 18, 2024 | 229.14 | 235.21 | 226.21 | 228.77 | 337,968 | +1.86(+0.82%) |
Jan 17, 2024 | 226.54 | 228.90 | 224.52 | 226.91 | 278,250 | -3.76(-1.63%) |
Jan 16, 2024 | 233.25 | 237.49 | 230.43 | 230.67 | 530,629 | -5.57(-2.36%) |
Jan 12, 2024 | 229.43 | 237.62 | 229.42 | 236.24 | 459,115 | +8.10(+3.55%) |
Jan 11, 2024 | 224.39 | 228.82 | 222.57 | 228.14 | 634,517 | +3.64(+1.62%) |
Jan 10, 2024 | 227.16 | 227.20 | 222.80 | 224.50 | 302,699 | -2.03(-0.90%) |
Jan 09, 2024 | 223.97 | 228.35 | 223.97 | 226.53 | 571,533 | +0.09(+0.04%) |
Jan 08, 2024 | 224.60 | 228.62 | 224.33 | 226.44 | 376,239 | +5.13(+2.32%) |
Jan 05, 2024 | 220.98 | 225.32 | 220.43 | 221.31 | 335,974 | -1.32(-0.59%) |
Jan 04, 2024 | 222.61 | 225.22 | 222.26 | 222.63 | 256,314 | -0.91(-0.41%) |
Jan 03, 2024 | 226.51 | 226.94 | 221.69 | 223.54 | 337,336 | -6.79(-2.95%) |