Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 219.82 | 220.03 | 217.53 | 218.57 | 450,554 | -1.40(-0.64%) |
May 16, 2024 | 220.14 | 222.96 | 218.80 | 219.97 | 648,969 | -0.66(-0.30%) |
May 15, 2024 | 218.07 | 221.79 | 217.67 | 220.63 | 649,462 | +4.78(+2.21%) |
May 14, 2024 | 216.27 | 219.79 | 213.82 | 215.85 | 724,755 | -2.04(-0.94%) |
May 13, 2024 | 215.00 | 219.40 | 213.82 | 217.89 | 781,053 | +4.07(+1.90%) |
May 10, 2024 | 216.00 | 217.55 | 212.95 | 213.82 | 635,286 | -3.02(-1.39%) |
May 09, 2024 | 212.64 | 217.51 | 211.97 | 216.84 | 808,997 | +3.96(+1.86%) |
May 08, 2024 | 211.37 | 212.92 | 210.39 | 212.88 | 993,126 | -2.80(-1.30%) |
May 07, 2024 | 216.72 | 216.81 | 215.22 | 215.68 | 815,749 | -0.78(-0.36%) |
May 06, 2024 | 217.66 | 218.00 | 214.94 | 216.46 | 846,701 | -0.04(-0.02%) |
May 03, 2024 | 219.14 | 220.91 | 216.24 | 216.50 | 656,475 | -1.17(-0.54%) |
May 02, 2024 | 215.02 | 217.76 | 212.75 | 217.67 | 1,148,672 | +3.13(+1.46%) |
May 01, 2024 | 212.18 | 216.82 | 210.89 | 214.53 | 1,309,619 | +1.02(+0.48%) |
Apr 30, 2024 | 214.55 | 214.93 | 211.08 | 213.51 | 1,681,487 | -3.19(-1.47%) |
Apr 29, 2024 | 213.63 | 216.75 | 209.73 | 216.71 | 2,170,440 | -0.87(-0.40%) |
Apr 26, 2024 | 202.57 | 217.90 | 201.41 | 217.58 | 4,340,496 | +34.56(+18.89%) |
Apr 25, 2024 | 182.66 | 183.89 | 178.60 | 183.01 | 1,124,151 | -0.36(-0.20%) |
Apr 24, 2024 | 185.47 | 186.47 | 182.61 | 183.37 | 975,594 | -0.44(-0.24%) |
Apr 23, 2024 | 182.19 | 184.42 | 181.30 | 183.81 | 1,205,636 | +3.86(+2.15%) |
Apr 22, 2024 | 179.60 | 180.41 | 178.09 | 179.95 | 1,221,455 | +1.50(+0.84%) |
Apr 19, 2024 | 178.75 | 179.03 | 176.53 | 178.45 | 1,306,429 | +1.24(+0.70%) |
Apr 18, 2024 | 177.01 | 179.40 | 175.94 | 177.22 | 1,587,090 | +3.77(+2.17%) |
Apr 17, 2024 | 181.60 | 182.99 | 171.81 | 173.44 | 3,010,195 | -11.01(-5.97%) |
Apr 16, 2024 | 184.05 | 186.30 | 182.96 | 184.45 | 412,805 | -0.23(-0.12%) |
Apr 15, 2024 | 187.53 | 188.87 | 184.37 | 184.68 | 606,755 | -0.77(-0.41%) |
Apr 12, 2024 | 188.20 | 188.99 | 183.98 | 185.45 | 661,361 | -3.64(-1.93%) |
Apr 11, 2024 | 194.71 | 194.71 | 188.98 | 189.09 | 697,729 | -4.28(-2.21%) |
Apr 10, 2024 | 190.30 | 194.19 | 190.09 | 193.37 | 917,314 | -0.47(-0.24%) |
Apr 09, 2024 | 188.58 | 193.95 | 187.56 | 193.84 | 990,486 | +6.50(+3.47%) |
Apr 08, 2024 | 188.19 | 188.54 | 187.08 | 187.34 | 775,684 | -1.00(-0.53%) |
Apr 05, 2024 | 184.61 | 189.14 | 184.61 | 188.34 | 750,767 | +3.75(+2.03%) |
Apr 04, 2024 | 187.18 | 187.73 | 184.43 | 184.59 | 874,889 | -1.04(-0.56%) |
Apr 03, 2024 | 185.58 | 188.62 | 184.98 | 185.63 | 1,459,434 | +1.68(+0.91%) |
Apr 02, 2024 | 187.17 | 187.87 | 181.88 | 183.95 | 986,712 | -4.95(-2.62%) |
Apr 01, 2024 | 197.87 | 197.87 | 188.82 | 188.90 | 1,536,065 | -8.69(-4.40%) |
Mar 28, 2024 | 196.70 | 198.09 | 197.71 | 197.59 | 624,061 | +1.70(+0.87%) |
Mar 27, 2024 | 195.06 | 196.31 | 193.78 | 195.89 | 568,662 | +2.15(+1.11%) |
Mar 26, 2024 | 193.07 | 195.23 | 192.56 | 193.75 | 1,111,241 | +0.87(+0.45%) |
Mar 25, 2024 | 192.07 | 194.16 | 191.39 | 192.88 | 1,840,227 | +1.31(+0.68%) |
Mar 22, 2024 | 193.17 | 193.39 | 190.73 | 191.57 | 1,132,779 | -1.73(-0.89%) |
Mar 21, 2024 | 193.02 | 193.96 | 191.93 | 193.30 | 1,112,240 | +1.35(+0.70%) |
Mar 20, 2024 | 191.26 | 192.59 | 189.76 | 191.95 | 1,208,076 | -0.64(-0.33%) |
Mar 19, 2024 | 190.48 | 192.65 | 189.78 | 192.59 | 1,024,270 | +2.06(+1.08%) |
Mar 18, 2024 | 190.62 | 191.61 | 189.75 | 190.54 | 862,065 | +0.91(+0.48%) |
Mar 15, 2024 | 188.42 | 189.99 | 187.42 | 189.63 | 1,441,368 | -1.70(-0.89%) |
Mar 14, 2024 | 192.04 | 193.94 | 190.03 | 191.32 | 1,537,016 | -0.72(-0.37%) |
Mar 13, 2024 | 193.25 | 193.80 | 191.26 | 192.04 | 932,329 | -1.31(-0.68%) |
Mar 12, 2024 | 188.83 | 194.28 | 188.37 | 193.35 | 1,393,816 | +4.02(+2.12%) |
Mar 11, 2024 | 185.14 | 189.45 | 183.97 | 189.33 | 1,334,969 | +1.31(+0.70%) |
Mar 08, 2024 | 191.57 | 194.36 | 185.56 | 188.02 | 983,124 | -4.15(-2.16%) |
Mar 07, 2024 | 189.58 | 193.83 | 188.49 | 192.17 | 1,362,348 | +8.30(+4.51%) |
Mar 06, 2024 | 178.58 | 183.95 | 178.52 | 183.87 | 1,030,631 | +6.64(+3.74%) |
Mar 05, 2024 | 180.78 | 180.78 | 175.93 | 177.24 | 660,892 | -3.08(-1.71%) |
Mar 04, 2024 | 175.81 | 180.78 | 174.82 | 180.32 | 1,079,964 | +6.10(+3.50%) |
Mar 01, 2024 | 172.87 | 175.41 | 170.18 | 174.22 | 821,618 | +0.89(+0.51%) |
Feb 29, 2024 | 174.04 | 174.35 | 171.29 | 173.33 | 1,616,616 | -0.24(-0.14%) |
Feb 28, 2024 | 180.59 | 180.76 | 171.61 | 173.57 | 1,413,349 | -7.01(-3.88%) |
Feb 27, 2024 | 182.74 | 183.69 | 180.56 | 180.59 | 668,255 | -2.30(-1.25%) |
Feb 26, 2024 | 183.63 | 184.97 | 181.30 | 182.88 | 967,597 | -0.75(-0.41%) |
Feb 23, 2024 | 182.69 | 185.39 | 182.69 | 183.63 | 677,024 | +0.94(+0.51%) |
Feb 22, 2024 | 179.86 | 183.10 | 178.61 | 182.69 | 707,760 | +2.80(+1.56%) |
Feb 21, 2024 | 180.10 | 180.43 | 178.24 | 179.89 | 621,510 | -0.37(-0.20%) |
Feb 20, 2024 | 180.06 | 180.65 | 178.78 | 180.26 | 661,785 | +0.20(+0.11%) |
Feb 16, 2024 | 181.23 | 183.47 | 179.78 | 180.06 | 668,327 | -2.15(-1.18%) |
Feb 15, 2024 | 182.06 | 183.83 | 179.91 | 182.20 | 605,418 | +2.06(+1.14%) |
Feb 14, 2024 | 179.15 | 180.58 | 178.34 | 180.15 | 469,327 | +1.38(+0.77%) |
Feb 13, 2024 | 179.25 | 181.22 | 178.09 | 178.77 | 732,904 | -3.34(-1.84%) |
Feb 12, 2024 | 179.47 | 183.59 | 179.32 | 182.12 | 883,625 | -2.10(-1.14%) |
Feb 09, 2024 | 184.43 | 185.54 | 181.87 | 184.22 | 749,368 | +0.88(+0.48%) |
Feb 08, 2024 | 185.27 | 185.66 | 181.34 | 183.34 | 898,933 | -2.83(-1.52%) |
Feb 07, 2024 | 189.93 | 190.09 | 186.11 | 186.18 | 981,396 | -3.64(-1.92%) |
Feb 06, 2024 | 189.39 | 191.73 | 185.19 | 189.82 | 1,308,818 | +0.61(+0.32%) |
Feb 05, 2024 | 190.29 | 191.53 | 189.19 | 189.21 | 819,505 | -1.74(-0.91%) |
Feb 02, 2024 | 191.07 | 192.35 | 189.99 | 190.95 | 620,491 | -1.79(-0.93%) |
Feb 01, 2024 | 189.54 | 192.91 | 188.90 | 192.74 | 827,340 | +3.44(+1.82%) |
Jan 31, 2024 | 191.40 | 192.13 | 188.86 | 189.30 | 771,429 | -1.17(-0.62%) |
Jan 30, 2024 | 189.90 | 191.43 | 188.78 | 190.47 | 733,935 | +0.15(+0.08%) |
Jan 29, 2024 | 189.05 | 196.91 | 187.61 | 190.32 | 1,633,613 | +1.07(+0.57%) |
Jan 26, 2024 | 187.09 | 194.81 | 186.12 | 189.25 | 2,348,037 | +3.78(+2.04%) |
Jan 25, 2024 | 188.66 | 189.14 | 180.24 | 185.47 | 2,483,957 | +14.50(+8.48%) |
Jan 24, 2024 | 174.64 | 176.93 | 170.85 | 170.97 | 1,297,297 | -3.17(-1.82%) |
Jan 23, 2024 | 176.48 | 177.69 | 172.51 | 174.14 | 595,862 | -1.84(-1.05%) |
Jan 22, 2024 | 173.18 | 178.25 | 173.15 | 175.98 | 848,637 | +4.26(+2.48%) |
Jan 19, 2024 | 172.55 | 172.55 | 169.67 | 171.72 | 618,322 | -0.22(-0.13%) |
Jan 18, 2024 | 170.97 | 172.54 | 169.58 | 171.94 | 922,488 | +2.04(+1.20%) |
Jan 17, 2024 | 170.65 | 170.76 | 167.49 | 169.90 | 755,989 | +0.50(+0.29%) |
Jan 16, 2024 | 170.90 | 171.22 | 168.44 | 169.41 | 1,114,669 | -3.67(-2.12%) |
Jan 12, 2024 | 177.72 | 178.71 | 171.75 | 173.08 | 732,539 | -3.97(-2.24%) |
Jan 11, 2024 | 176.57 | 178.26 | 174.59 | 177.05 | 1,042,377 | +0.60(+0.34%) |
Jan 10, 2024 | 175.74 | 178.04 | 174.45 | 176.45 | 967,163 | -0.54(-0.30%) |
Jan 09, 2024 | 175.37 | 181.60 | 175.30 | 176.99 | 1,222,371 | +5.04(+2.93%) |
Jan 08, 2024 | 166.90 | 172.48 | 166.11 | 171.95 | 816,845 | +5.92(+3.57%) |
Jan 05, 2024 | 165.88 | 168.54 | 165.45 | 166.03 | 517,131 | -0.76(-0.45%) |
Jan 04, 2024 | 163.80 | 167.34 | 163.35 | 166.79 | 583,351 | +1.78(+1.08%) |
Jan 03, 2024 | 169.22 | 169.49 | 163.97 | 165.01 | 734,507 | -5.96(-3.49%) |
Jan 02, 2024 | 170.48 | 172.02 | 168.64 | 170.97 | 578,275 | -0.24(-0.14%) |
Dec 29, 2023 | 171.05 | 172.28 | 170.24 | 171.21 | 552,062 | -0.98(-0.57%) |
Dec 28, 2023 | 177.66 | 179.59 | 171.70 | 172.18 | 644,819 | +0.02(+0.01%) |
Dec 27, 2023 | 172.11 | 172.63 | 170.66 | 172.16 | 463,922 | -0.41(-0.24%) |
Dec 26, 2023 | 170.53 | 172.73 | 170.20 | 172.57 | 477,147 | +1.98(+1.16%) |
Dec 22, 2023 | 173.57 | 173.57 | 170.46 | 170.59 | 802,581 | -3.39(-1.95%) |
Dec 21, 2023 | 174.53 | 176.48 | 171.60 | 173.98 | 860,850 | +0.84(+0.48%) |
Dec 20, 2023 | 173.04 | 176.85 | 171.95 | 173.15 | 1,282,124 | +0.39(+0.22%) |
Dec 19, 2023 | 170.57 | 173.17 | 170.57 | 172.76 | 642,646 | +3.65(+2.16%) |
Dec 18, 2023 | 168.20 | 169.86 | 167.40 | 169.11 | 656,621 | +0.86(+0.51%) |
Dec 15, 2023 | 170.44 | 172.08 | 167.57 | 168.25 | 1,560,998 | -3.57(-2.08%) |
Dec 14, 2023 | 173.14 | 174.93 | 169.83 | 171.82 | 1,471,530 | +0.54(+0.31%) |
Dec 13, 2023 | 166.05 | 171.59 | 165.06 | 171.29 | 797,673 | +4.35(+2.61%) |
Dec 12, 2023 | 163.63 | 167.01 | 162.65 | 166.94 | 896,938 | +4.17(+2.56%) |
Dec 11, 2023 | 161.41 | 163.46 | 161.41 | 162.77 | 536,199 | +0.67(+0.41%) |
Dec 08, 2023 | 162.90 | 163.15 | 161.71 | 162.10 | 766,857 | -0.62(-0.38%) |
Dec 07, 2023 | 163.06 | 163.96 | 161.28 | 162.72 | 853,299 | -0.51(-0.31%) |
Dec 06, 2023 | 162.33 | 164.61 | 162.03 | 163.22 | 1,119,567 | +3.04(+1.90%) |
Dec 05, 2023 | 160.08 | 162.26 | 159.40 | 160.19 | 799,982 | -0.58(-0.36%) |
Dec 04, 2023 | 160.08 | 161.71 | 158.84 | 160.77 | 1,108,018 | +1.88(+1.18%) |