Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 169.69 | 170.08 | 168.22 | 169.08 | 300,744 | -0.37(-0.22%) |
May 20, 2024 | 168.96 | 170.18 | 167.78 | 169.45 | 298,875 | +0.46(+0.27%) |
May 17, 2024 | 169.66 | 169.66 | 167.05 | 168.99 | 313,859 | -0.39(-0.23%) |
May 16, 2024 | 167.83 | 169.85 | 167.12 | 169.38 | 358,806 | +1.55(+0.92%) |
May 15, 2024 | 166.61 | 167.95 | 165.91 | 167.83 | 387,917 | +2.14(+1.29%) |
May 14, 2024 | 168.24 | 168.24 | 163.25 | 165.69 | 449,225 | -2.03(-1.21%) |
May 13, 2024 | 170.00 | 170.20 | 167.02 | 167.72 | 471,525 | -1.52(-0.90%) |
May 10, 2024 | 169.17 | 169.96 | 167.96 | 169.24 | 319,815 | +0.20(+0.12%) |
May 09, 2024 | 166.19 | 169.13 | 165.89 | 169.04 | 478,513 | +3.45(+2.08%) |
May 08, 2024 | 166.87 | 172.47 | 165.15 | 165.59 | 893,335 | -0.06(-0.04%) |
May 07, 2024 | 165.95 | 167.32 | 164.60 | 165.65 | 576,410 | +0.69(+0.42%) |
May 06, 2024 | 165.00 | 165.71 | 163.37 | 164.96 | 402,895 | +0.78(+0.48%) |
May 03, 2024 | 163.07 | 164.49 | 162.43 | 164.18 | 359,286 | +1.67(+1.03%) |
May 02, 2024 | 163.16 | 164.00 | 161.00 | 162.51 | 369,854 | -0.01(-0.01%) |
May 01, 2024 | 162.58 | 164.39 | 162.20 | 162.52 | 498,824 | -0.17(-0.10%) |
Apr 30, 2024 | 165.03 | 165.04 | 162.24 | 162.69 | 502,331 | -3.43(-2.06%) |
Apr 29, 2024 | 165.16 | 166.63 | 165.06 | 166.12 | 294,075 | +1.24(+0.75%) |
Apr 26, 2024 | 165.42 | 167.00 | 164.66 | 164.88 | 378,670 | -1.01(-0.61%) |
Apr 25, 2024 | 164.66 | 166.55 | 163.93 | 165.89 | 240,179 | +0.69(+0.42%) |
Apr 24, 2024 | 165.69 | 166.52 | 164.34 | 165.20 | 350,938 | -1.28(-0.77%) |
Apr 23, 2024 | 165.32 | 167.78 | 164.84 | 166.48 | 297,528 | +1.64(+0.99%) |
Apr 22, 2024 | 165.99 | 166.62 | 164.69 | 164.84 | 329,182 | -0.76(-0.46%) |
Apr 19, 2024 | 165.32 | 166.62 | 163.85 | 165.60 | 368,438 | +0.83(+0.50%) |
Apr 18, 2024 | 164.92 | 165.14 | 163.68 | 164.77 | 310,160 | +0.10(+0.06%) |
Apr 17, 2024 | 164.50 | 165.55 | 163.53 | 164.67 | 295,598 | +0.92(+0.56%) |
Apr 16, 2024 | 165.04 | 165.71 | 163.66 | 163.75 | 230,692 | -1.29(-0.78%) |
Apr 15, 2024 | 168.51 | 169.20 | 164.69 | 165.04 | 287,193 | -2.53(-1.51%) |
Apr 12, 2024 | 169.07 | 170.35 | 166.87 | 167.57 | 304,376 | -2.48(-1.46%) |
Apr 11, 2024 | 170.88 | 170.88 | 168.58 | 170.05 | 373,475 | -0.41(-0.24%) |
Apr 10, 2024 | 172.41 | 172.41 | 169.82 | 170.46 | 348,883 | -3.71(-2.13%) |
Apr 09, 2024 | 172.25 | 174.26 | 171.48 | 174.17 | 346,394 | +2.60(+1.52%) |
Apr 08, 2024 | 170.00 | 173.75 | 169.01 | 171.57 | 450,390 | +1.54(+0.91%) |
Apr 05, 2024 | 169.40 | 170.21 | 169.00 | 170.03 | 275,370 | +0.62(+0.37%) |
Apr 04, 2024 | 171.26 | 171.59 | 168.90 | 169.41 | 415,951 | -0.85(-0.50%) |
Apr 03, 2024 | 170.23 | 171.25 | 168.93 | 170.26 | 399,786 | -0.03(-0.02%) |
Apr 02, 2024 | 170.44 | 171.61 | 169.04 | 170.29 | 446,883 | -0.17(-0.10%) |
Apr 01, 2024 | 173.46 | 173.46 | 169.94 | 170.46 | 374,960 | -3.27(-1.88%) |
Mar 28, 2024 | 172.65 | 174.27 | 172.46 | 173.73 | 411,616 | +1.47(+0.85%) |
Mar 27, 2024 | 167.25 | 172.40 | 167.12 | 172.26 | 585,424 | +5.87(+3.53%) |
Mar 26, 2024 | 165.94 | 168.51 | 165.78 | 166.39 | 438,685 | +0.64(+0.39%) |
Mar 25, 2024 | 169.29 | 169.29 | 165.62 | 165.75 | 716,258 | -3.20(-1.89%) |
Mar 22, 2024 | 172.44 | 172.53 | 168.81 | 168.95 | 285,695 | -2.91(-1.69%) |
Mar 21, 2024 | 171.89 | 172.24 | 170.81 | 171.86 | 530,075 | +0.36(+0.21%) |
Mar 20, 2024 | 171.37 | 171.76 | 169.99 | 171.50 | 231,857 | +0.45(+0.26%) |
Mar 19, 2024 | 170.67 | 171.42 | 170.22 | 171.05 | 257,190 | +0.65(+0.38%) |
Mar 18, 2024 | 170.97 | 171.74 | 170.20 | 170.40 | 292,366 | -0.55(-0.32%) |
Mar 15, 2024 | 169.02 | 171.31 | 169.02 | 170.95 | 491,255 | +0.14(+0.08%) |
Mar 14, 2024 | 172.69 | 173.16 | 169.94 | 170.81 | 308,275 | -1.54(-0.89%) |
Mar 13, 2024 | 172.50 | 173.48 | 171.97 | 172.35 | 356,776 | +0.53(+0.31%) |
Mar 12, 2024 | 173.57 | 174.24 | 171.03 | 171.82 | 433,367 | -1.70(-0.98%) |
Mar 11, 2024 | 174.51 | 175.35 | 172.82 | 173.52 | 319,838 | -1.13(-0.65%) |
Mar 08, 2024 | 174.45 | 176.67 | 174.45 | 174.65 | 360,622 | +0.87(+0.50%) |
Mar 07, 2024 | 174.74 | 175.22 | 172.76 | 173.78 | 249,662 | +0.01(+0.01%) |
Mar 06, 2024 | 172.49 | 175.32 | 171.89 | 173.77 | 295,680 | +1.79(+1.04%) |
Mar 05, 2024 | 172.95 | 173.92 | 171.10 | 171.98 | 338,828 | -1.03(-0.59%) |
Mar 04, 2024 | 171.71 | 173.32 | 171.05 | 173.00 | 380,984 | +1.59(+0.92%) |
Mar 01, 2024 | 173.22 | 173.22 | 171.13 | 171.42 | 394,134 | -1.81(-1.04%) |
Feb 29, 2024 | 173.95 | 174.37 | 172.67 | 173.22 | 447,061 | +0.44(+0.25%) |
Feb 28, 2024 | 174.29 | 174.93 | 172.19 | 172.78 | 301,131 | -1.85(-1.06%) |
Feb 27, 2024 | 174.37 | 174.85 | 173.58 | 174.64 | 263,228 | +0.77(+0.44%) |
Feb 26, 2024 | 174.42 | 175.72 | 173.37 | 173.87 | 450,476 | -1.53(-0.87%) |
Feb 23, 2024 | 174.14 | 176.27 | 173.87 | 175.40 | 308,205 | +2.30(+1.33%) |
Feb 22, 2024 | 172.54 | 175.18 | 172.12 | 173.09 | 473,379 | +1.51(+0.88%) |
Feb 21, 2024 | 172.04 | 172.04 | 170.08 | 171.59 | 288,523 | -0.97(-0.56%) |
Feb 20, 2024 | 170.90 | 173.27 | 170.40 | 172.55 | 384,911 | +0.62(+0.36%) |
Feb 16, 2024 | 173.10 | 175.12 | 171.92 | 171.94 | 429,712 | -1.59(-0.92%) |
Feb 15, 2024 | 175.47 | 175.95 | 173.17 | 173.53 | 586,103 | -1.18(-0.67%) |
Feb 14, 2024 | 172.43 | 174.79 | 172.38 | 174.71 | 497,430 | +2.64(+1.54%) |
Feb 13, 2024 | 173.08 | 174.27 | 170.58 | 172.06 | 521,684 | -3.09(-1.76%) |
Feb 12, 2024 | 177.81 | 177.81 | 174.97 | 175.16 | 428,620 | -0.22(-0.12%) |
Feb 09, 2024 | 174.45 | 175.54 | 173.14 | 175.38 | 463,138 | +1.87(+1.08%) |
Feb 08, 2024 | 168.90 | 173.67 | 168.70 | 173.50 | 624,630 | +4.86(+2.88%) |
Feb 07, 2024 | 165.85 | 170.12 | 162.28 | 168.65 | 936,523 | +5.25(+3.21%) |
Feb 06, 2024 | 162.43 | 164.43 | 160.12 | 163.39 | 874,398 | +0.67(+0.41%) |
Feb 05, 2024 | 163.85 | 163.85 | 161.63 | 162.72 | 464,650 | -2.39(-1.45%) |
Feb 02, 2024 | 166.16 | 166.25 | 163.76 | 165.12 | 502,471 | -1.03(-0.62%) |
Feb 01, 2024 | 165.31 | 168.26 | 163.80 | 166.14 | 533,650 | +0.84(+0.51%) |
Jan 31, 2024 | 169.10 | 169.39 | 164.11 | 165.31 | 2,125,370 | -3.61(-2.14%) |
Jan 30, 2024 | 168.80 | 169.95 | 168.53 | 168.91 | 441,615 | -0.09(-0.05%) |
Jan 29, 2024 | 169.41 | 170.10 | 168.27 | 169.00 | 380,269 | -0.03(-0.02%) |
Jan 26, 2024 | 168.63 | 169.31 | 167.96 | 169.03 | 399,823 | +1.28(+0.76%) |
Jan 25, 2024 | 166.33 | 167.87 | 165.57 | 167.76 | 491,908 | +1.65(+1.00%) |
Jan 24, 2024 | 168.09 | 168.40 | 165.64 | 166.10 | 383,095 | -1.42(-0.85%) |
Jan 23, 2024 | 168.08 | 169.11 | 166.56 | 167.52 | 355,477 | -0.76(-0.45%) |
Jan 22, 2024 | 166.70 | 168.60 | 166.03 | 168.28 | 351,217 | +2.41(+1.45%) |
Jan 19, 2024 | 165.67 | 166.24 | 164.01 | 165.87 | 340,661 | +0.85(+0.51%) |
Jan 18, 2024 | 164.31 | 165.59 | 163.63 | 165.02 | 306,857 | -0.22(-0.13%) |
Jan 17, 2024 | 163.63 | 165.41 | 162.49 | 165.24 | 359,570 | +0.58(+0.35%) |
Jan 16, 2024 | 166.39 | 166.88 | 164.41 | 164.66 | 285,738 | -2.40(-1.44%) |
Jan 12, 2024 | 167.51 | 167.73 | 166.23 | 167.06 | 217,737 | +0.32(+0.19%) |
Jan 11, 2024 | 167.13 | 167.48 | 165.58 | 166.74 | 325,407 | -0.34(-0.20%) |
Jan 10, 2024 | 166.66 | 167.27 | 165.58 | 167.08 | 245,704 | +0.42(+0.25%) |
Jan 09, 2024 | 168.22 | 169.34 | 166.44 | 166.66 | 415,897 | -2.50(-1.48%) |
Jan 08, 2024 | 167.17 | 169.84 | 166.95 | 169.16 | 550,443 | +2.97(+1.79%) |
Jan 05, 2024 | 165.54 | 167.45 | 165.54 | 166.19 | 569,303 | +0.05(+0.03%) |
Jan 04, 2024 | 163.23 | 166.47 | 162.49 | 166.14 | 681,481 | +3.23(+1.98%) |
Jan 03, 2024 | 163.94 | 164.65 | 162.62 | 162.91 | 471,731 | -1.23(-0.75%) |
Jan 02, 2024 | 162.62 | 164.82 | 161.85 | 164.14 | 554,413 | +1.25(+0.76%) |
Dec 29, 2023 | 163.13 | 163.96 | 161.66 | 162.89 | 267,957 | -0.47(-0.29%) |
Dec 28, 2023 | 163.12 | 164.03 | 162.87 | 163.36 | 273,523 | +0.64(+0.39%) |
Dec 27, 2023 | 164.67 | 165.24 | 162.46 | 162.72 | 384,694 | -2.31(-1.40%) |
Dec 26, 2023 | 164.56 | 165.55 | 164.26 | 165.04 | 385,349 | +0.48(+0.29%) |
Dec 22, 2023 | 163.29 | 165.06 | 161.48 | 164.56 | 488,746 | +1.80(+1.11%) |
Dec 21, 2023 | 162.75 | 163.63 | 161.61 | 162.75 | 372,158 | +0.45(+0.28%) |
Dec 20, 2023 | 165.18 | 166.31 | 162.19 | 162.31 | 652,038 | -2.42(-1.47%) |
Dec 19, 2023 | 165.75 | 166.18 | 163.95 | 164.73 | 554,405 | -1.03(-0.62%) |
Dec 18, 2023 | 164.90 | 166.04 | 163.67 | 165.75 | 445,777 | +1.91(+1.17%) |
Dec 15, 2023 | 165.82 | 165.93 | 163.27 | 163.84 | 1,356,762 | -2.53(-1.52%) |
Dec 14, 2023 | 169.73 | 169.73 | 164.60 | 166.37 | 588,352 | -1.27(-0.76%) |
Dec 13, 2023 | 165.45 | 168.54 | 165.14 | 167.64 | 808,868 | +2.04(+1.23%) |
Dec 12, 2023 | 164.50 | 165.78 | 163.69 | 165.60 | 384,137 | +1.74(+1.06%) |
Dec 11, 2023 | 163.80 | 164.79 | 162.95 | 163.86 | 669,563 | -0.31(-0.19%) |
Dec 08, 2023 | 164.96 | 165.49 | 163.71 | 164.17 | 727,067 | -0.46(-0.28%) |
Dec 07, 2023 | 164.93 | 165.13 | 163.09 | 164.63 | 498,053 | -0.25(-0.15%) |
Dec 06, 2023 | 163.04 | 166.20 | 162.93 | 164.88 | 984,660 | +4.06(+2.52%) |
Dec 05, 2023 | 161.89 | 162.35 | 160.10 | 160.82 | 340,916 | -1.35(-0.83%) |
Dec 04, 2023 | 159.32 | 162.57 | 159.32 | 162.17 | 590,071 | +1.88(+1.18%) |