Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 184.11 | 185.99 | 184.11 | 185.08 | 738,689 | +0.99(+0.54%) |
May 17, 2024 | 185.00 | 185.13 | 183.61 | 184.09 | 1,688,722 | -0.05(-0.03%) |
May 16, 2024 | 184.92 | 185.50 | 183.81 | 184.14 | 889,034 | -1.03(-0.56%) |
May 15, 2024 | 184.59 | 186.07 | 184.39 | 185.17 | 720,657 | +1.46(+0.79%) |
May 14, 2024 | 185.00 | 185.47 | 183.21 | 183.71 | 839,969 | -0.55(-0.30%) |
May 13, 2024 | 186.09 | 186.50 | 184.02 | 184.26 | 632,347 | -1.29(-0.70%) |
May 10, 2024 | 185.71 | 186.21 | 184.92 | 185.55 | 837,687 | +0.60(+0.32%) |
May 09, 2024 | 184.12 | 185.01 | 183.98 | 184.95 | 812,614 | +1.20(+0.65%) |
May 08, 2024 | 181.15 | 184.23 | 181.11 | 183.75 | 1,027,447 | +1.92(+1.06%) |
May 07, 2024 | 182.59 | 183.43 | 181.61 | 181.83 | 651,418 | +0.10(+0.06%) |
May 06, 2024 | 180.21 | 181.79 | 179.80 | 181.73 | 642,624 | +2.74(+1.53%) |
May 03, 2024 | 178.50 | 179.56 | 177.28 | 178.99 | 1,273,496 | +1.44(+0.81%) |
May 02, 2024 | 178.42 | 179.58 | 175.42 | 177.55 | 922,394 | -0.30(-0.17%) |
May 01, 2024 | 179.19 | 179.61 | 176.73 | 177.85 | 2,151,177 | -1.45(-0.81%) |
Apr 30, 2024 | 180.00 | 182.33 | 179.16 | 179.30 | 1,959,423 | -0.74(-0.41%) |
Apr 29, 2024 | 180.00 | 181.06 | 179.19 | 180.04 | 969,392 | -0.13(-0.07%) |
Apr 26, 2024 | 179.38 | 181.49 | 178.86 | 180.17 | 1,104,051 | +1.06(+0.59%) |
Apr 25, 2024 | 175.95 | 181.49 | 174.31 | 179.11 | 2,304,046 | +7.67(+4.47%) |
Apr 24, 2024 | 171.56 | 173.21 | 170.51 | 171.44 | 1,287,472 | -0.85(-0.49%) |
Apr 23, 2024 | 171.32 | 172.95 | 170.85 | 172.29 | 854,218 | +2.01(+1.18%) |
Apr 22, 2024 | 170.08 | 171.67 | 169.15 | 170.28 | 867,534 | +0.44(+0.26%) |
Apr 19, 2024 | 169.09 | 170.68 | 168.55 | 169.84 | 1,257,051 | +1.23(+0.73%) |
Apr 18, 2024 | 170.38 | 170.75 | 168.33 | 168.61 | 947,179 | -0.89(-0.53%) |
Apr 17, 2024 | 172.17 | 173.01 | 168.20 | 169.50 | 1,024,423 | -1.66(-0.97%) |
Apr 16, 2024 | 170.16 | 172.02 | 169.34 | 171.16 | 852,650 | +0.49(+0.29%) |
Apr 15, 2024 | 174.88 | 174.88 | 169.82 | 170.67 | 626,017 | -1.39(-0.81%) |
Apr 12, 2024 | 171.59 | 173.02 | 171.21 | 172.06 | 653,844 | -1.22(-0.70%) |
Apr 11, 2024 | 174.51 | 174.82 | 172.53 | 173.28 | 617,032 | -0.55(-0.32%) |
Apr 10, 2024 | 174.85 | 175.65 | 173.23 | 173.83 | 859,064 | -3.52(-1.98%) |
Apr 09, 2024 | 177.19 | 177.84 | 174.91 | 177.35 | 809,587 | +1.27(+0.72%) |
Apr 08, 2024 | 176.48 | 177.22 | 176.04 | 176.08 | 1,061,981 | +0.24(+0.14%) |
Apr 05, 2024 | 173.62 | 176.42 | 173.01 | 175.84 | 828,394 | +2.64(+1.52%) |
Apr 04, 2024 | 175.92 | 176.85 | 172.34 | 173.20 | 979,188 | -1.15(-0.66%) |
Apr 03, 2024 | 173.16 | 175.30 | 172.67 | 174.35 | 1,281,711 | +0.62(+0.36%) |
Apr 02, 2024 | 175.73 | 176.40 | 173.54 | 173.73 | 804,258 | -1.80(-1.03%) |
Apr 01, 2024 | 177.02 | 177.34 | 175.15 | 175.53 | 746,543 | -1.66(-0.94%) |
Mar 28, 2024 | 177.40 | 177.71 | 177.66 | 177.19 | 879,499 | -0.03(-0.02%) |
Mar 27, 2024 | 175.53 | 177.37 | 174.97 | 177.22 | 770,102 | +2.44(+1.40%) |
Mar 26, 2024 | 175.53 | 176.67 | 174.79 | 174.78 | 1,080,881 | -0.58(-0.33%) |
Mar 25, 2024 | 176.42 | 177.71 | 175.20 | 175.36 | 748,528 | -1.05(-0.60%) |
Mar 22, 2024 | 178.14 | 178.25 | 176.07 | 176.41 | 994,259 | -1.49(-0.84%) |
Mar 21, 2024 | 175.73 | 178.28 | 175.32 | 177.90 | 2,048,553 | +2.35(+1.34%) |
Mar 20, 2024 | 174.58 | 176.30 | 173.71 | 175.55 | 935,829 | +0.41(+0.23%) |
Mar 19, 2024 | 174.36 | 176.10 | 174.36 | 175.14 | 747,276 | +0.72(+0.41%) |
Mar 18, 2024 | 176.34 | 177.00 | 174.24 | 174.42 | 805,001 | -1.11(-0.63%) |
Mar 15, 2024 | 173.68 | 176.48 | 173.68 | 175.53 | 1,132,688 | +0.46(+0.26%) |
Mar 14, 2024 | 176.40 | 176.85 | 173.50 | 175.07 | 1,032,264 | -2.15(-1.21%) |
Mar 13, 2024 | 175.84 | 177.64 | 175.78 | 177.22 | 1,163,015 | +1.95(+1.11%) |
Mar 12, 2024 | 171.05 | 175.51 | 169.65 | 175.27 | 1,177,241 | +4.33(+2.53%) |
Mar 11, 2024 | 170.54 | 171.44 | 169.07 | 170.94 | 563,095 | -0.09(-0.05%) |
Mar 08, 2024 | 172.60 | 173.54 | 170.50 | 171.03 | 844,899 | -0.87(-0.51%) |
Mar 07, 2024 | 171.67 | 172.30 | 170.93 | 171.90 | 1,125,735 | +0.98(+0.57%) |
Mar 06, 2024 | 167.87 | 171.76 | 167.87 | 170.92 | 1,220,793 | +3.65(+2.18%) |
Mar 05, 2024 | 167.92 | 169.80 | 166.20 | 167.27 | 1,114,651 | -0.59(-0.35%) |
Mar 04, 2024 | 167.38 | 169.27 | 166.87 | 167.86 | 830,165 | +0.56(+0.33%) |
Mar 01, 2024 | 165.86 | 167.85 | 164.91 | 167.30 | 1,022,822 | +1.92(+1.16%) |
Feb 29, 2024 | 165.13 | 165.91 | 163.71 | 165.38 | 1,087,417 | +1.02(+0.62%) |
Feb 28, 2024 | 163.32 | 166.62 | 163.32 | 164.36 | 690,690 | +0.78(+0.48%) |
Feb 27, 2024 | 165.06 | 166.04 | 163.25 | 163.58 | 944,841 | -0.69(-0.42%) |
Feb 26, 2024 | 162.95 | 164.59 | 162.56 | 164.27 | 960,080 | +0.68(+0.41%) |
Feb 23, 2024 | 163.12 | 163.78 | 161.94 | 163.59 | 768,822 | +1.02(+0.63%) |
Feb 22, 2024 | 160.69 | 163.00 | 160.69 | 162.57 | 859,743 | +2.68(+1.68%) |
Feb 21, 2024 | 159.89 | 160.21 | 159.08 | 159.89 | 876,239 | +0.31(+0.19%) |
Feb 20, 2024 | 159.76 | 160.09 | 158.98 | 159.58 | 697,891 | -1.38(-0.85%) |
Feb 16, 2024 | 162.01 | 163.58 | 160.66 | 160.96 | 804,547 | -1.18(-0.73%) |
Feb 15, 2024 | 160.95 | 162.52 | 160.52 | 162.13 | 777,464 | +1.75(+1.09%) |
Feb 14, 2024 | 160.54 | 161.47 | 158.74 | 160.39 | 751,278 | +1.06(+0.66%) |
Feb 13, 2024 | 159.25 | 159.55 | 157.80 | 159.33 | 872,759 | -2.13(-1.32%) |
Feb 12, 2024 | 159.85 | 161.68 | 159.40 | 161.47 | 1,035,766 | +1.44(+0.90%) |
Feb 09, 2024 | 159.71 | 160.43 | 158.87 | 160.03 | 1,024,193 | +0.42(+0.26%) |
Feb 08, 2024 | 159.99 | 160.50 | 157.70 | 159.61 | 1,039,711 | -0.36(-0.22%) |
Feb 07, 2024 | 161.50 | 161.97 | 159.58 | 159.97 | 1,202,234 | -0.35(-0.22%) |
Feb 06, 2024 | 159.46 | 160.69 | 159.00 | 160.32 | 1,287,417 | +0.83(+0.52%) |
Feb 05, 2024 | 158.36 | 159.98 | 156.11 | 159.49 | 1,923,933 | +1.24(+0.78%) |
Feb 02, 2024 | 155.51 | 158.90 | 155.51 | 158.26 | 1,411,366 | +2.19(+1.41%) |
Feb 01, 2024 | 151.40 | 156.20 | 147.99 | 156.06 | 2,123,192 | +6.75(+4.52%) |
Jan 31, 2024 | 151.27 | 151.86 | 149.28 | 149.31 | 1,780,529 | -1.69(-1.12%) |
Jan 30, 2024 | 151.29 | 151.75 | 150.60 | 151.01 | 786,969 | -0.28(-0.18%) |
Jan 29, 2024 | 148.90 | 151.33 | 148.73 | 151.29 | 790,818 | +1.81(+1.21%) |
Jan 26, 2024 | 149.63 | 150.87 | 148.76 | 149.47 | 552,219 | -0.02(-0.01%) |
Jan 25, 2024 | 148.66 | 149.60 | 148.13 | 149.49 | 860,657 | +1.94(+1.32%) |
Jan 24, 2024 | 151.38 | 151.52 | 147.52 | 147.55 | 775,193 | -2.67(-1.78%) |
Jan 23, 2024 | 149.01 | 150.26 | 148.01 | 150.22 | 1,053,365 | +2.22(+1.50%) |
Jan 22, 2024 | 148.45 | 149.78 | 147.89 | 148.00 | 600,709 | +0.37(+0.25%) |
Jan 19, 2024 | 146.49 | 148.11 | 145.42 | 147.63 | 525,964 | +1.32(+0.90%) |
Jan 18, 2024 | 144.18 | 146.53 | 144.18 | 146.31 | 533,510 | +2.32(+1.61%) |
Jan 17, 2024 | 144.10 | 145.71 | 143.52 | 143.99 | 611,889 | -1.76(-1.21%) |
Jan 16, 2024 | 145.78 | 146.00 | 144.13 | 145.76 | 1,077,537 | -0.93(-0.63%) |
Jan 12, 2024 | 148.11 | 148.19 | 146.01 | 146.68 | 577,363 | -0.19(-0.13%) |
Jan 11, 2024 | 146.85 | 147.32 | 145.24 | 146.87 | 1,058,551 | +0.16(+0.11%) |
Jan 10, 2024 | 147.49 | 147.89 | 145.87 | 146.71 | 635,163 | -0.41(-0.28%) |
Jan 09, 2024 | 146.45 | 147.32 | 145.27 | 147.12 | 908,767 | -0.65(-0.44%) |
Jan 08, 2024 | 146.10 | 147.87 | 145.39 | 147.77 | 1,015,874 | +0.74(+0.50%) |
Jan 05, 2024 | 147.04 | 147.91 | 146.39 | 147.03 | 881,254 | -0.61(-0.41%) |
Jan 04, 2024 | 148.24 | 148.92 | 147.48 | 147.64 | 876,107 | -0.23(-0.15%) |
Jan 03, 2024 | 149.86 | 149.93 | 147.23 | 147.87 | 847,449 | -3.18(-2.11%) |
Jan 02, 2024 | 152.69 | 153.57 | 150.51 | 151.05 | 697,538 | -2.28(-1.49%) |
Dec 29, 2023 | 153.08 | 153.91 | 152.54 | 153.33 | 625,885 | -0.35(-0.23%) |
Dec 28, 2023 | 153.86 | 154.17 | 153.03 | 153.68 | 531,137 | +0.00(+0.00%) |
Dec 27, 2023 | 154.38 | 154.48 | 153.20 | 153.68 | 442,620 | -0.48(-0.31%) |
Dec 26, 2023 | 152.68 | 154.43 | 152.59 | 154.16 | 454,054 | +1.69(+1.11%) |
Dec 22, 2023 | 152.52 | 153.32 | 151.59 | 152.47 | 444,893 | +0.46(+0.30%) |
Dec 21, 2023 | 151.68 | 152.24 | 150.69 | 152.01 | 443,573 | +1.50(+0.99%) |
Dec 20, 2023 | 152.52 | 153.91 | 150.33 | 150.51 | 724,269 | -2.31(-1.51%) |
Dec 19, 2023 | 152.00 | 153.24 | 151.48 | 152.82 | 764,064 | +1.50(+0.99%) |
Dec 18, 2023 | 152.28 | 152.29 | 150.38 | 151.33 | 634,273 | -0.40(-0.26%) |
Dec 15, 2023 | 153.48 | 154.56 | 151.02 | 151.73 | 1,378,553 | -3.08(-1.99%) |
Dec 14, 2023 | 148.42 | 155.37 | 148.12 | 154.81 | 1,384,611 | +7.96(+5.42%) |
Dec 13, 2023 | 144.93 | 147.41 | 143.55 | 146.84 | 742,561 | +1.80(+1.24%) |
Dec 12, 2023 | 145.35 | 145.51 | 144.68 | 145.04 | 439,768 | +0.18(+0.12%) |
Dec 11, 2023 | 143.11 | 145.33 | 143.08 | 144.86 | 536,716 | +1.68(+1.18%) |
Dec 08, 2023 | 143.34 | 144.67 | 142.86 | 143.17 | 994,124 | -0.07(-0.05%) |
Dec 07, 2023 | 143.15 | 143.33 | 142.00 | 143.24 | 784,489 | +0.48(+0.33%) |
Dec 06, 2023 | 141.65 | 144.26 | 141.65 | 142.76 | 566,954 | +1.84(+1.31%) |
Dec 05, 2023 | 142.60 | 142.82 | 140.74 | 140.92 | 682,613 | -2.06(-1.44%) |
Dec 04, 2023 | 141.58 | 143.12 | 141.24 | 142.98 | 728,753 | +0.22(+0.15%) |
Dec 01, 2023 | 141.14 | 142.91 | 140.71 | 142.76 | 866,328 | +2.04(+1.45%) |
Nov 30, 2023 | 141.06 | 141.80 | 139.50 | 140.72 | 1,083,445 | +0.39(+0.28%) |
Nov 29, 2023 | 140.52 | 141.70 | 140.00 | 140.33 | 752,043 | +1.19(+0.85%) |
Nov 28, 2023 | 137.93 | 139.87 | 136.80 | 139.15 | 1,078,711 | +1.04(+0.76%) |
Nov 27, 2023 | 137.88 | 138.85 | 137.03 | 138.10 | 519,253 | -0.65(-0.47%) |
Nov 24, 2023 | 137.47 | 138.77 | 137.32 | 138.75 | 266,730 | +1.12(+0.82%) |
Nov 22, 2023 | 137.92 | 138.45 | 137.17 | 137.63 | 550,155 | +0.08(+0.06%) |
Nov 21, 2023 | 136.93 | 138.10 | 136.45 | 137.55 | 763,870 | +0.23(+0.17%) |
Nov 20, 2023 | 136.82 | 137.34 | 135.58 | 137.32 | 738,802 | +0.46(+0.33%) |
Nov 17, 2023 | 137.51 | 137.59 | 136.19 | 136.86 | 794,240 | +0.25(+0.18%) |
Nov 16, 2023 | 137.88 | 139.01 | 136.19 | 136.61 | 641,530 | -1.28(-0.93%) |
Nov 15, 2023 | 136.08 | 140.04 | 135.21 | 137.90 | 1,159,513 | +2.02(+1.48%) |
Nov 14, 2023 | 132.87 | 135.97 | 132.87 | 135.88 | 811,142 | +5.29(+4.05%) |
Nov 13, 2023 | 130.26 | 131.49 | 129.87 | 130.58 | 767,632 | -0.16(-0.12%) |
Nov 10, 2023 | 130.55 | 131.14 | 129.19 | 130.74 | 705,302 | +0.83(+0.64%) |
Nov 09, 2023 | 130.41 | 130.59 | 129.21 | 129.91 | 844,292 | +0.68(+0.52%) |
Nov 08, 2023 | 129.78 | 130.04 | 128.76 | 129.23 | 1,024,171 | -0.36(-0.28%) |
Nov 07, 2023 | 131.41 | 131.41 | 129.41 | 129.59 | 871,211 | -2.28(-1.73%) |
Nov 06, 2023 | 133.23 | 134.24 | 130.53 | 131.87 | 865,604 | -1.59(-1.19%) |
Nov 03, 2023 | 134.23 | 135.59 | 133.44 | 133.46 | 714,633 | +1.09(+0.83%) |
Nov 02, 2023 | 130.09 | 133.37 | 129.33 | 132.36 | 922,566 | +4.15(+3.24%) |