Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 173.40 | 174.19 | 171.66 | 172.62 | 49,566 | -1.64(-0.94%) |
May 20, 2024 | 175.24 | 176.80 | 174.24 | 174.26 | 26,308 | -0.65(-0.37%) |
May 17, 2024 | 174.49 | 174.97 | 171.82 | 174.91 | 74,153 | +1.39(+0.80%) |
May 16, 2024 | 179.70 | 179.70 | 172.99 | 173.52 | 72,501 | -6.38(-3.55%) |
May 15, 2024 | 178.59 | 180.81 | 177.00 | 179.90 | 74,367 | +2.42(+1.36%) |
May 14, 2024 | 177.05 | 178.00 | 175.26 | 177.48 | 35,783 | +2.43(+1.39%) |
May 13, 2024 | 179.79 | 179.79 | 174.51 | 175.05 | 53,632 | -3.44(-1.93%) |
May 10, 2024 | 177.69 | 178.56 | 176.97 | 178.49 | 44,181 | +0.80(+0.45%) |
May 09, 2024 | 173.34 | 178.70 | 173.01 | 177.69 | 61,077 | +4.65(+2.69%) |
May 08, 2024 | 164.99 | 173.21 | 164.99 | 173.04 | 88,259 | +6.62(+3.98%) |
May 07, 2024 | 167.98 | 169.93 | 166.16 | 166.42 | 98,894 | -2.22(-1.31%) |
May 06, 2024 | 175.71 | 178.72 | 168.16 | 168.64 | 98,427 | -6.02(-3.45%) |
May 03, 2024 | 175.55 | 175.55 | 164.49 | 174.66 | 111,158 | -2.06(-1.16%) |
May 02, 2024 | 175.55 | 177.21 | 172.18 | 176.71 | 71,607 | +2.91(+1.68%) |
May 01, 2024 | 173.14 | 174.88 | 169.56 | 173.80 | 82,805 | +1.22(+0.71%) |
Apr 30, 2024 | 175.28 | 176.09 | 172.00 | 172.58 | 62,756 | -3.36(-1.91%) |
Apr 29, 2024 | 172.50 | 175.96 | 172.15 | 175.94 | 55,275 | +3.43(+1.99%) |
Apr 26, 2024 | 170.71 | 172.57 | 170.71 | 172.51 | 39,613 | +1.21(+0.71%) |
Apr 25, 2024 | 169.00 | 171.46 | 167.79 | 171.30 | 59,690 | +0.23(+0.13%) |
Apr 24, 2024 | 170.84 | 172.53 | 169.83 | 171.07 | 52,010 | -1.23(-0.71%) |
Apr 23, 2024 | 168.44 | 172.78 | 168.44 | 172.30 | 28,591 | +3.52(+2.09%) |
Apr 22, 2024 | 168.03 | 169.76 | 167.85 | 168.78 | 46,975 | +1.53(+0.91%) |
Apr 19, 2024 | 165.90 | 168.65 | 165.90 | 167.25 | 48,518 | +0.69(+0.41%) |
Apr 18, 2024 | 167.06 | 168.81 | 166.12 | 166.56 | 40,014 | -0.14(-0.08%) |
Apr 17, 2024 | 170.62 | 170.62 | 166.34 | 166.70 | 62,231 | -2.09(-1.24%) |
Apr 16, 2024 | 169.60 | 170.64 | 168.47 | 168.79 | 38,915 | -1.66(-0.97%) |
Apr 15, 2024 | 171.36 | 172.70 | 169.66 | 170.44 | 46,438 | -0.71(-0.41%) |
Apr 12, 2024 | 170.52 | 171.56 | 169.51 | 171.15 | 40,988 | -1.10(-0.64%) |
Apr 11, 2024 | 169.74 | 173.90 | 169.74 | 172.25 | 50,165 | +2.87(+1.69%) |
Apr 10, 2024 | 170.94 | 171.40 | 166.75 | 169.39 | 113,977 | -6.30(-3.59%) |
Apr 09, 2024 | 176.33 | 176.45 | 172.86 | 175.69 | 24,481 | +0.35(+0.20%) |
Apr 08, 2024 | 173.60 | 175.61 | 172.48 | 175.34 | 52,718 | +3.46(+2.02%) |
Apr 05, 2024 | 170.83 | 174.62 | 170.83 | 171.87 | 40,505 | +0.60(+0.35%) |
Apr 04, 2024 | 175.51 | 175.99 | 170.67 | 171.27 | 53,682 | -2.96(-1.70%) |
Apr 03, 2024 | 171.39 | 174.23 | 171.32 | 174.23 | 45,923 | +1.48(+0.85%) |
Apr 02, 2024 | 170.98 | 173.61 | 168.24 | 172.75 | 98,358 | -0.06(-0.03%) |
Apr 01, 2024 | 183.11 | 183.11 | 171.73 | 172.81 | 108,892 | -9.09(-5.00%) |
Mar 28, 2024 | 182.10 | 183.24 | 180.89 | 181.91 | 70,449 | -0.20(-0.11%) |
Mar 27, 2024 | 180.71 | 182.65 | 180.71 | 182.10 | 47,927 | +3.25(+1.82%) |
Mar 26, 2024 | 179.62 | 180.76 | 178.23 | 178.85 | 54,040 | +0.58(+0.32%) |
Mar 25, 2024 | 183.70 | 183.70 | 178.27 | 178.27 | 39,028 | -4.32(-2.37%) |
Mar 22, 2024 | 182.86 | 183.86 | 181.72 | 182.59 | 33,381 | -0.27(-0.15%) |
Mar 21, 2024 | 180.23 | 183.39 | 180.23 | 182.86 | 45,845 | +4.01(+2.24%) |
Mar 20, 2024 | 177.55 | 180.32 | 176.61 | 178.85 | 48,546 | +0.46(+0.26%) |
Mar 19, 2024 | 178.06 | 180.05 | 177.36 | 178.39 | 53,274 | +0.43(+0.24%) |
Mar 18, 2024 | 179.86 | 181.23 | 177.96 | 177.96 | 91,576 | -1.90(-1.05%) |
Mar 15, 2024 | 177.81 | 180.27 | 177.77 | 179.86 | 135,868 | +1.70(+0.95%) |
Mar 14, 2024 | 178.25 | 179.01 | 177.58 | 178.16 | 93,765 | -0.05(-0.03%) |
Mar 13, 2024 | 172.93 | 178.78 | 171.41 | 178.21 | 85,686 | +6.31(+3.67%) |
Mar 12, 2024 | 171.27 | 172.08 | 169.82 | 171.90 | 60,047 | -0.44(-0.25%) |
Mar 11, 2024 | 173.19 | 173.19 | 170.66 | 172.34 | 37,701 | -0.46(-0.27%) |
Mar 08, 2024 | 180.06 | 181.07 | 172.66 | 172.80 | 72,351 | -6.67(-3.72%) |
Mar 07, 2024 | 179.69 | 182.24 | 179.18 | 179.47 | 154,763 | +0.53(+0.30%) |
Mar 06, 2024 | 176.53 | 179.76 | 175.54 | 178.94 | 107,465 | +3.53(+2.01%) |
Mar 05, 2024 | 175.97 | 177.85 | 173.53 | 175.41 | 143,267 | -1.28(-0.72%) |
Mar 04, 2024 | 174.71 | 178.77 | 174.71 | 176.68 | 117,806 | +1.64(+0.94%) |
Mar 01, 2024 | 172.70 | 176.40 | 172.70 | 175.05 | 118,019 | +2.35(+1.36%) |
Feb 29, 2024 | 170.49 | 173.24 | 170.12 | 172.70 | 81,732 | +4.57(+2.72%) |
Feb 28, 2024 | 165.65 | 169.44 | 165.65 | 168.13 | 50,105 | +1.00(+0.60%) |
Feb 27, 2024 | 166.75 | 167.96 | 165.33 | 167.13 | 64,870 | +1.21(+0.73%) |
Feb 26, 2024 | 166.07 | 167.40 | 164.59 | 165.92 | 79,101 | -1.14(-0.68%) |
Feb 23, 2024 | 160.28 | 167.54 | 160.28 | 167.06 | 73,664 | +6.66(+4.15%) |
Feb 22, 2024 | 161.32 | 161.66 | 159.20 | 160.40 | 54,938 | -0.53(-0.33%) |
Feb 21, 2024 | 160.64 | 161.84 | 158.71 | 160.93 | 45,947 | +0.59(+0.37%) |
Feb 20, 2024 | 160.67 | 163.36 | 158.88 | 160.34 | 71,710 | -2.50(-1.53%) |
Feb 16, 2024 | 164.70 | 166.14 | 162.84 | 162.84 | 56,232 | -2.94(-1.77%) |
Feb 15, 2024 | 161.72 | 166.16 | 161.11 | 165.77 | 83,658 | +4.71(+2.93%) |
Feb 14, 2024 | 156.53 | 161.71 | 156.03 | 161.06 | 92,422 | +6.57(+4.25%) |
Feb 13, 2024 | 155.19 | 156.47 | 152.32 | 154.49 | 136,157 | -6.23(-3.88%) |
Feb 12, 2024 | 155.01 | 160.96 | 155.01 | 160.72 | 90,606 | +5.71(+3.68%) |
Feb 09, 2024 | 154.42 | 156.12 | 151.14 | 155.01 | 69,627 | +0.80(+0.52%) |
Feb 08, 2024 | 151.72 | 155.17 | 151.25 | 154.21 | 50,558 | +2.95(+1.95%) |
Feb 07, 2024 | 149.45 | 152.28 | 148.56 | 151.26 | 68,977 | +1.35(+0.90%) |
Feb 06, 2024 | 148.58 | 150.84 | 148.58 | 149.92 | 65,921 | +1.18(+0.79%) |
Feb 05, 2024 | 147.03 | 150.45 | 146.58 | 148.74 | 88,178 | -0.09(-0.06%) |
Feb 02, 2024 | 146.23 | 151.94 | 141.38 | 148.83 | 99,150 | -1.56(-1.03%) |
Feb 01, 2024 | 148.80 | 150.88 | 147.03 | 150.39 | 83,611 | +3.27(+2.22%) |
Jan 31, 2024 | 152.51 | 153.28 | 147.11 | 147.12 | 96,842 | -4.71(-3.10%) |
Jan 30, 2024 | 148.91 | 151.86 | 148.91 | 151.83 | 24,620 | +2.15(+1.44%) |
Jan 29, 2024 | 145.22 | 150.00 | 145.22 | 149.68 | 48,445 | +3.57(+2.44%) |
Jan 26, 2024 | 146.88 | 147.23 | 145.42 | 146.11 | 32,352 | +0.09(+0.06%) |
Jan 25, 2024 | 148.50 | 148.50 | 145.91 | 146.02 | 47,258 | -0.11(-0.07%) |
Jan 24, 2024 | 152.75 | 152.75 | 145.52 | 146.13 | 77,146 | -4.87(-3.23%) |
Jan 23, 2024 | 152.74 | 153.17 | 150.33 | 151.00 | 62,236 | +0.13(+0.09%) |
Jan 22, 2024 | 151.34 | 152.88 | 150.82 | 150.88 | 67,198 | +0.82(+0.54%) |
Jan 19, 2024 | 148.84 | 150.06 | 146.06 | 150.06 | 56,748 | +2.16(+1.46%) |
Jan 18, 2024 | 145.02 | 148.06 | 144.58 | 147.90 | 51,070 | +4.08(+2.84%) |
Jan 17, 2024 | 144.88 | 146.95 | 143.81 | 143.81 | 59,326 | -3.16(-2.15%) |
Jan 16, 2024 | 144.61 | 148.27 | 144.92 | 146.97 | 61,730 | +0.60(+0.41%) |
Jan 12, 2024 | 145.14 | 147.75 | 144.58 | 146.37 | 40,288 | +3.25(+2.27%) |
Jan 11, 2024 | 141.80 | 143.14 | 140.62 | 143.12 | 42,615 | +1.07(+0.75%) |
Jan 10, 2024 | 141.29 | 142.34 | 140.04 | 142.06 | 44,911 | +0.16(+0.11%) |
Jan 09, 2024 | 142.66 | 142.66 | 139.53 | 141.90 | 44,501 | -2.67(-1.85%) |
Jan 08, 2024 | 141.31 | 144.59 | 140.58 | 144.57 | 55,946 | +3.57(+2.53%) |
Jan 05, 2024 | 144.02 | 144.85 | 140.69 | 141.00 | 75,287 | -4.44(-3.06%) |
Jan 04, 2024 | 147.29 | 148.94 | 145.29 | 145.44 | 50,886 | -1.00(-0.68%) |
Jan 03, 2024 | 153.33 | 153.33 | 146.21 | 146.44 | 58,075 | -7.00(-4.56%) |
Jan 02, 2024 | 156.49 | 157.67 | 152.96 | 153.44 | 53,881 | -4.36(-2.76%) |
Dec 29, 2023 | 159.66 | 160.26 | 157.78 | 157.80 | 50,398 | -1.87(-1.17%) |
Dec 28, 2023 | 159.09 | 161.41 | 158.46 | 159.67 | 53,950 | -0.12(-0.07%) |
Dec 27, 2023 | 159.41 | 161.04 | 158.49 | 159.79 | 48,888 | +0.88(+0.55%) |
Dec 26, 2023 | 156.54 | 159.10 | 156.18 | 158.91 | 39,852 | +2.50(+1.60%) |
Dec 22, 2023 | 155.20 | 157.41 | 154.24 | 156.41 | 47,967 | +2.30(+1.49%) |
Dec 21, 2023 | 153.08 | 154.11 | 150.00 | 154.11 | 55,590 | +4.41(+2.95%) |
Dec 20, 2023 | 149.43 | 151.56 | 148.85 | 149.70 | 61,342 | -0.09(-0.06%) |
Dec 19, 2023 | 148.30 | 150.76 | 148.30 | 149.79 | 55,815 | +3.02(+2.06%) |
Dec 18, 2023 | 148.49 | 148.49 | 143.60 | 146.77 | 61,307 | -2.68(-1.79%) |
Dec 15, 2023 | 151.70 | 151.70 | 147.33 | 149.45 | 227,148 | -0.76(-0.50%) |
Dec 14, 2023 | 149.48 | 152.31 | 149.03 | 150.21 | 104,083 | +1.97(+1.33%) |
Dec 13, 2023 | 141.52 | 150.18 | 140.84 | 148.24 | 191,640 | +8.17(+5.83%) |
Dec 12, 2023 | 140.86 | 142.47 | 139.10 | 140.06 | 51,888 | -0.08(-0.06%) |
Dec 11, 2023 | 138.61 | 140.98 | 137.40 | 140.14 | 47,924 | +1.33(+0.95%) |
Dec 08, 2023 | 140.21 | 141.10 | 137.53 | 138.82 | 50,828 | -1.03(-0.73%) |
Dec 07, 2023 | 136.90 | 139.85 | 136.90 | 139.85 | 56,327 | +1.99(+1.45%) |
Dec 06, 2023 | 138.28 | 139.62 | 137.54 | 137.85 | 41,465 | +0.83(+0.60%) |
Dec 05, 2023 | 137.84 | 138.98 | 135.82 | 137.03 | 36,123 | -0.82(-0.59%) |
Dec 04, 2023 | 135.96 | 137.86 | 134.56 | 137.84 | 43,463 | +1.88(+1.38%) |
Dec 01, 2023 | 134.02 | 136.31 | 131.61 | 135.96 | 50,273 | +2.63(+1.97%) |
Nov 30, 2023 | 133.52 | 134.17 | 131.48 | 133.33 | 49,114 | +0.30(+0.22%) |
Nov 29, 2023 | 133.73 | 134.87 | 132.17 | 133.03 | 43,598 | +0.54(+0.41%) |
Nov 28, 2023 | 136.01 | 136.31 | 132.13 | 132.49 | 51,495 | -3.80(-2.79%) |
Nov 27, 2023 | 137.84 | 138.13 | 135.40 | 136.29 | 67,572 | -1.55(-1.13%) |
Nov 24, 2023 | 135.38 | 139.23 | 135.38 | 137.84 | 23,962 | +1.20(+0.88%) |
Nov 22, 2023 | 136.85 | 136.85 | 135.58 | 136.65 | 24,738 | +0.96(+0.70%) |
Nov 21, 2023 | 134.76 | 136.13 | 134.76 | 135.69 | 24,129 | -0.50(-0.37%) |
Nov 20, 2023 | 138.78 | 138.78 | 135.99 | 136.19 | 22,508 | -0.93(-0.68%) |
Nov 17, 2023 | 136.06 | 137.96 | 136.06 | 137.12 | 39,870 | +1.45(+1.07%) |
Nov 16, 2023 | 136.74 | 136.75 | 135.28 | 135.67 | 39,171 | -0.46(-0.34%) |
Nov 15, 2023 | 139.70 | 140.87 | 136.09 | 136.13 | 48,850 | -4.19(-2.98%) |
Nov 14, 2023 | 138.43 | 140.32 | 137.18 | 140.31 | 95,672 | +4.91(+3.63%) |
Nov 13, 2023 | 133.64 | 135.68 | 133.28 | 135.40 | 37,591 | +1.04(+0.77%) |
Nov 10, 2023 | 136.67 | 137.13 | 134.11 | 134.37 | 58,220 | -0.91(-0.67%) |
Nov 09, 2023 | 135.27 | 137.51 | 134.46 | 135.27 | 57,935 | +1.57(+1.18%) |
Nov 08, 2023 | 136.57 | 137.02 | 132.86 | 133.70 | 58,310 | -1.79(-1.32%) |
Nov 07, 2023 | 129.56 | 135.52 | 129.56 | 135.49 | 67,064 | -1.88(-1.37%) |
Nov 06, 2023 | 136.65 | 137.56 | 132.24 | 137.38 | 62,266 | +2.72(+2.02%) |
Nov 03, 2023 | 140.38 | 146.16 | 134.41 | 134.66 | 70,328 | -7.55(-5.31%) |
Nov 02, 2023 | 144.12 | 146.91 | 140.10 | 142.21 | 65,111 | -0.48(-0.33%) |