Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 177.70 | 178.36 | 175.87 | 177.51 | 585,992 | -1.00(-0.56%) |
May 21, 2024 | 176.47 | 178.69 | 175.27 | 178.51 | 456,219 | +1.65(+0.93%) |
May 20, 2024 | 176.38 | 178.25 | 175.60 | 176.86 | 340,825 | +0.48(+0.27%) |
May 17, 2024 | 174.13 | 177.39 | 173.79 | 176.38 | 610,779 | +2.66(+1.53%) |
May 16, 2024 | 178.42 | 179.24 | 173.68 | 173.72 | 564,655 | -5.75(-3.20%) |
May 15, 2024 | 179.96 | 181.50 | 179.19 | 179.47 | 496,103 | +1.77(+1.00%) |
May 14, 2024 | 175.91 | 177.77 | 175.27 | 177.70 | 467,293 | +2.04(+1.16%) |
May 13, 2024 | 177.74 | 178.54 | 175.59 | 175.66 | 415,976 | -1.15(-0.65%) |
May 10, 2024 | 177.78 | 179.20 | 176.08 | 176.81 | 525,808 | -0.57(-0.32%) |
May 09, 2024 | 175.06 | 178.33 | 174.77 | 177.38 | 450,938 | +2.75(+1.57%) |
May 08, 2024 | 174.36 | 177.00 | 173.65 | 174.63 | 701,511 | -0.45(-0.26%) |
May 07, 2024 | 176.22 | 176.84 | 174.65 | 175.08 | 896,574 | -2.18(-1.23%) |
May 06, 2024 | 177.09 | 178.33 | 175.86 | 177.26 | 465,980 | +2.45(+1.40%) |
May 03, 2024 | 176.54 | 178.24 | 174.06 | 174.81 | 680,615 | +1.67(+0.96%) |
May 02, 2024 | 170.81 | 173.33 | 168.18 | 173.14 | 873,318 | +5.06(+3.01%) |
May 01, 2024 | 167.74 | 172.32 | 166.34 | 168.08 | 616,728 | -0.13(-0.08%) |
Apr 30, 2024 | 170.22 | 172.15 | 168.15 | 168.21 | 445,241 | -3.47(-2.02%) |
Apr 29, 2024 | 169.24 | 172.68 | 169.24 | 171.68 | 901,671 | +3.18(+1.89%) |
Apr 26, 2024 | 166.11 | 170.53 | 166.11 | 168.50 | 527,322 | +3.46(+2.10%) |
Apr 25, 2024 | 163.80 | 165.99 | 160.82 | 165.04 | 731,196 | -0.18(-0.11%) |
Apr 24, 2024 | 164.00 | 170.97 | 161.91 | 165.22 | 1,147,165 | -2.40(-1.43%) |
Apr 23, 2024 | 165.04 | 168.05 | 163.36 | 167.62 | 778,547 | +3.18(+1.93%) |
Apr 22, 2024 | 162.26 | 166.13 | 161.52 | 164.44 | 615,015 | +4.33(+2.70%) |
Apr 19, 2024 | 160.71 | 162.24 | 159.25 | 160.11 | 572,295 | -0.41(-0.26%) |
Apr 18, 2024 | 165.21 | 165.94 | 160.31 | 160.52 | 873,507 | -2.38(-1.46%) |
Apr 17, 2024 | 165.13 | 165.77 | 162.65 | 162.90 | 614,793 | -0.64(-0.39%) |
Apr 16, 2024 | 162.60 | 164.31 | 159.78 | 163.54 | 660,124 | -0.32(-0.20%) |
Apr 15, 2024 | 167.18 | 167.99 | 163.66 | 163.86 | 531,966 | -1.65(-1.00%) |
Apr 12, 2024 | 165.81 | 166.91 | 164.92 | 165.51 | 507,698 | -1.01(-0.61%) |
Apr 11, 2024 | 167.19 | 168.23 | 166.31 | 166.52 | 415,804 | +0.62(+0.37%) |
Apr 10, 2024 | 166.00 | 168.09 | 163.69 | 165.90 | 531,979 | -3.71(-2.19%) |
Apr 09, 2024 | 171.87 | 172.22 | 167.52 | 169.61 | 417,421 | -1.72(-1.00%) |
Apr 08, 2024 | 172.94 | 173.08 | 171.33 | 171.33 | 446,573 | -1.33(-0.77%) |
Apr 05, 2024 | 169.81 | 173.65 | 169.81 | 172.66 | 520,027 | +3.71(+2.20%) |
Apr 04, 2024 | 172.55 | 173.11 | 167.51 | 168.95 | 677,203 | -2.05(-1.20%) |
Apr 03, 2024 | 166.88 | 171.28 | 166.88 | 171.00 | 724,055 | +4.18(+2.51%) |
Apr 02, 2024 | 166.52 | 167.43 | 164.66 | 166.82 | 695,507 | -1.97(-1.17%) |
Apr 01, 2024 | 167.63 | 169.30 | 166.46 | 168.79 | 532,665 | +1.99(+1.19%) |
Mar 28, 2024 | 166.00 | 167.93 | 165.58 | 166.80 | 473,524 | -0.41(-0.25%) |
Mar 27, 2024 | 165.24 | 167.27 | 164.91 | 167.21 | 316,691 | +3.06(+1.86%) |
Mar 26, 2024 | 165.47 | 165.99 | 163.95 | 164.15 | 458,856 | -1.30(-0.79%) |
Mar 25, 2024 | 166.47 | 166.86 | 165.09 | 165.45 | 337,998 | -0.52(-0.31%) |
Mar 22, 2024 | 166.00 | 166.65 | 164.44 | 165.97 | 492,582 | -0.17(-0.10%) |
Mar 21, 2024 | 162.01 | 167.06 | 161.22 | 166.14 | 824,449 | +5.49(+3.42%) |
Mar 20, 2024 | 159.29 | 161.00 | 158.45 | 160.65 | 631,142 | +1.75(+1.10%) |
Mar 19, 2024 | 157.98 | 159.39 | 157.49 | 158.90 | 606,467 | +1.23(+0.78%) |
Mar 18, 2024 | 160.15 | 160.97 | 157.59 | 157.67 | 633,050 | -2.12(-1.33%) |
Mar 15, 2024 | 156.72 | 161.03 | 156.72 | 159.79 | 1,603,182 | +2.26(+1.43%) |
Mar 14, 2024 | 162.00 | 163.44 | 156.44 | 157.53 | 707,182 | -4.84(-2.98%) |
Mar 13, 2024 | 159.75 | 162.78 | 159.75 | 162.37 | 750,148 | +2.86(+1.79%) |
Mar 12, 2024 | 156.27 | 160.13 | 155.35 | 159.51 | 690,633 | +3.51(+2.25%) |
Mar 11, 2024 | 156.28 | 156.58 | 153.78 | 156.00 | 629,307 | -1.00(-0.64%) |
Mar 08, 2024 | 156.55 | 158.00 | 155.06 | 157.00 | 889,020 | +1.44(+0.93%) |
Mar 07, 2024 | 152.01 | 155.98 | 152.01 | 155.56 | 618,362 | +4.66(+3.09%) |
Mar 06, 2024 | 150.88 | 151.73 | 149.96 | 150.90 | 662,863 | +1.65(+1.11%) |
Mar 05, 2024 | 152.39 | 153.85 | 148.99 | 149.25 | 713,799 | -3.56(-2.33%) |
Mar 04, 2024 | 152.88 | 154.71 | 152.49 | 152.81 | 672,267 | +1.14(+0.75%) |
Mar 01, 2024 | 149.19 | 152.14 | 149.01 | 151.67 | 530,314 | +2.49(+1.67%) |
Feb 29, 2024 | 149.95 | 150.03 | 148.18 | 149.18 | 1,263,318 | -0.12(-0.08%) |
Feb 28, 2024 | 148.10 | 150.29 | 148.03 | 149.30 | 561,960 | +0.98(+0.66%) |
Feb 27, 2024 | 146.89 | 148.73 | 146.61 | 148.32 | 692,041 | +1.61(+1.10%) |
Feb 26, 2024 | 146.30 | 146.81 | 144.92 | 146.71 | 511,129 | -0.07(-0.05%) |
Feb 23, 2024 | 145.05 | 147.41 | 144.99 | 146.78 | 575,907 | +2.73(+1.89%) |
Feb 22, 2024 | 144.42 | 144.76 | 142.93 | 144.05 | 690,211 | +0.96(+0.67%) |
Feb 21, 2024 | 141.78 | 143.62 | 141.55 | 143.09 | 629,257 | +2.10(+1.49%) |
Feb 20, 2024 | 138.67 | 141.03 | 138.14 | 140.99 | 960,690 | +1.60(+1.15%) |
Feb 16, 2024 | 140.06 | 142.43 | 138.55 | 139.39 | 976,716 | -2.27(-1.60%) |
Feb 15, 2024 | 141.07 | 141.72 | 138.20 | 141.66 | 1,259,361 | -0.80(-0.56%) |
Feb 14, 2024 | 149.34 | 149.40 | 141.89 | 142.46 | 1,759,535 | -3.99(-2.73%) |
Feb 13, 2024 | 144.71 | 148.01 | 143.67 | 146.45 | 1,455,947 | -2.20(-1.48%) |
Feb 12, 2024 | 146.80 | 150.19 | 146.30 | 148.65 | 1,225,395 | +1.04(+0.70%) |
Feb 09, 2024 | 151.12 | 152.53 | 144.38 | 147.62 | 2,921,639 | -11.23(-7.07%) |
Feb 08, 2024 | 159.26 | 159.54 | 157.73 | 158.85 | 717,641 | +0.92(+0.58%) |
Feb 07, 2024 | 154.63 | 159.19 | 153.62 | 157.94 | 616,643 | +5.29(+3.46%) |
Feb 06, 2024 | 152.38 | 153.37 | 151.68 | 152.65 | 359,488 | +0.27(+0.18%) |
Feb 05, 2024 | 152.75 | 153.47 | 150.71 | 152.38 | 289,571 | -2.42(-1.56%) |
Feb 02, 2024 | 153.11 | 155.65 | 151.57 | 154.80 | 449,246 | -0.26(-0.17%) |
Feb 01, 2024 | 152.59 | 155.12 | 150.84 | 155.06 | 454,263 | +4.13(+2.74%) |
Jan 31, 2024 | 151.39 | 153.65 | 150.43 | 150.92 | 499,197 | -1.43(-0.94%) |
Jan 30, 2024 | 151.37 | 153.03 | 150.94 | 152.36 | 304,248 | +0.83(+0.55%) |
Jan 29, 2024 | 149.79 | 152.02 | 149.74 | 151.53 | 467,605 | +1.93(+1.29%) |
Jan 26, 2024 | 149.14 | 150.34 | 148.78 | 149.60 | 512,307 | +0.48(+0.32%) |
Jan 25, 2024 | 148.08 | 149.20 | 146.69 | 149.12 | 474,047 | +2.86(+1.95%) |
Jan 24, 2024 | 149.49 | 149.49 | 146.03 | 146.26 | 486,072 | -1.81(-1.22%) |
Jan 23, 2024 | 152.66 | 153.61 | 147.35 | 148.07 | 637,950 | -5.77(-3.75%) |
Jan 22, 2024 | 151.52 | 153.93 | 151.15 | 153.84 | 518,821 | +3.81(+2.54%) |
Jan 19, 2024 | 150.44 | 150.72 | 148.61 | 150.03 | 405,154 | -0.08(-0.05%) |
Jan 18, 2024 | 148.96 | 150.18 | 147.31 | 150.11 | 359,162 | +2.95(+2.00%) |
Jan 17, 2024 | 145.91 | 147.55 | 145.43 | 147.16 | 373,808 | -0.21(-0.14%) |
Jan 16, 2024 | 146.90 | 147.56 | 145.78 | 147.37 | 451,281 | -1.26(-0.84%) |
Jan 12, 2024 | 150.61 | 150.61 | 147.62 | 148.62 | 424,103 | -1.07(-0.71%) |
Jan 11, 2024 | 149.40 | 150.28 | 147.45 | 149.69 | 331,201 | -0.49(-0.32%) |
Jan 10, 2024 | 150.77 | 152.88 | 149.69 | 150.18 | 531,669 | -0.37(-0.25%) |
Jan 09, 2024 | 148.21 | 150.95 | 147.73 | 150.54 | 451,295 | +1.16(+0.77%) |
Jan 08, 2024 | 147.46 | 149.67 | 147.13 | 149.39 | 540,290 | +2.56(+1.74%) |
Jan 05, 2024 | 143.62 | 147.84 | 143.14 | 146.83 | 690,440 | +2.77(+1.92%) |
Jan 04, 2024 | 143.64 | 146.30 | 143.64 | 144.06 | 537,934 | -0.50(-0.35%) |
Jan 03, 2024 | 145.14 | 146.02 | 142.45 | 144.57 | 801,244 | -3.00(-2.03%) |
Jan 02, 2024 | 145.81 | 147.65 | 144.72 | 147.56 | 684,388 | +0.54(+0.36%) |
Dec 29, 2023 | 146.93 | 147.92 | 146.49 | 147.03 | 393,290 | -0.52(-0.35%) |
Dec 28, 2023 | 149.17 | 150.44 | 146.74 | 147.54 | 314,393 | +0.00(+0.00%) |
Dec 27, 2023 | 147.04 | 148.05 | 146.59 | 147.54 | 348,242 | +0.49(+0.33%) |
Dec 26, 2023 | 147.79 | 148.10 | 146.78 | 147.06 | 276,433 | -0.26(-0.18%) |
Dec 22, 2023 | 147.32 | 147.82 | 146.03 | 147.31 | 527,197 | +0.56(+0.39%) |
Dec 21, 2023 | 148.03 | 148.03 | 145.63 | 146.75 | 806,864 | +0.46(+0.31%) |
Dec 20, 2023 | 148.27 | 149.90 | 146.03 | 146.29 | 885,003 | -2.42(-1.63%) |
Dec 19, 2023 | 148.91 | 149.54 | 147.96 | 148.71 | 694,239 | +1.03(+0.70%) |
Dec 18, 2023 | 151.78 | 152.06 | 147.02 | 147.68 | 770,053 | -3.51(-2.32%) |
Dec 15, 2023 | 151.31 | 153.93 | 150.21 | 151.19 | 3,132,955 | -0.35(-0.23%) |
Dec 14, 2023 | 147.35 | 152.40 | 147.35 | 151.54 | 1,442,170 | +6.54(+4.51%) |
Dec 13, 2023 | 142.31 | 145.20 | 139.80 | 145.00 | 1,395,400 | +3.01(+2.12%) |
Dec 12, 2023 | 142.34 | 143.23 | 141.78 | 142.00 | 685,908 | -0.63(-0.45%) |
Dec 11, 2023 | 142.21 | 143.10 | 141.73 | 142.63 | 719,632 | +0.44(+0.31%) |
Dec 08, 2023 | 141.00 | 142.40 | 140.64 | 142.20 | 1,000,338 | +2.34(+1.67%) |
Dec 07, 2023 | 137.72 | 139.88 | 137.14 | 139.85 | 655,514 | +2.16(+1.57%) |
Dec 06, 2023 | 137.90 | 140.13 | 137.58 | 137.69 | 647,412 | +0.73(+0.54%) |
Dec 05, 2023 | 136.19 | 138.70 | 136.18 | 136.96 | 812,494 | +0.31(+0.23%) |
Dec 04, 2023 | 137.01 | 137.71 | 135.97 | 136.65 | 655,740 | -1.25(-0.91%) |