Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 176.13 | 179.35 | 175.58 | 177.48 | 56,245,284 | -0.46(-0.26%) |
Jun 06, 2024 | 174.60 | 179.73 | 172.73 | 177.94 | 69,817,952 | +2.94(+1.68%) |
Jun 05, 2024 | 175.35 | 176.15 | 172.13 | 175.00 | 57,915,704 | +0.23(+0.13%) |
Jun 04, 2024 | 174.77 | 177.75 | 174.00 | 174.77 | 59,993,616 | -1.52(-0.86%) |
Jun 03, 2024 | 178.13 | 182.64 | 174.49 | 176.29 | 68,514,104 | -1.79(-1.01%) |
May 31, 2024 | 178.50 | 180.32 | 173.82 | 178.08 | 67,424,912 | -0.71(-0.40%) |
May 30, 2024 | 178.57 | 182.67 | 175.38 | 178.79 | 77,704,872 | +2.60(+1.48%) |
May 29, 2024 | 174.19 | 178.15 | 173.93 | 176.19 | 54,737,832 | -0.56(-0.32%) |
May 28, 2024 | 176.40 | 178.25 | 173.16 | 176.75 | 59,697,360 | -2.49(-1.39%) |
May 24, 2024 | 174.84 | 180.08 | 173.73 | 179.24 | 65,598,772 | +5.50(+3.17%) |
May 23, 2024 | 181.80 | 181.90 | 173.26 | 173.74 | 71,860,064 | -6.37(-3.54%) |
May 22, 2024 | 182.85 | 183.80 | 178.12 | 180.11 | 88,225,976 | -6.49(-3.48%) |
May 21, 2024 | 175.51 | 186.88 | 174.71 | 186.60 | 115,119,040 | +11.65(+6.66%) |
May 20, 2024 | 177.56 | 177.75 | 157.40 | 174.95 | 61,700,136 | -2.51(-1.41%) |
May 17, 2024 | 173.55 | 179.63 | 172.75 | 177.46 | 77,494,008 | +2.62(+1.50%) |
May 16, 2024 | 174.10 | 175.79 | 171.43 | 174.84 | 59,785,120 | +0.85(+0.49%) |
May 15, 2024 | 179.90 | 180.00 | 173.11 | 173.99 | 79,943,216 | -3.56(-2.01%) |
May 14, 2024 | 174.50 | 179.49 | 174.07 | 177.55 | 86,284,952 | +5.66(+3.29%) |
May 13, 2024 | 170.00 | 175.40 | 169.00 | 171.89 | 66,936,396 | +3.42(+2.03%) |
May 10, 2024 | 173.05 | 173.06 | 167.75 | 168.47 | 72,953,008 | -3.50(-2.04%) |
May 09, 2024 | 175.01 | 175.62 | 171.37 | 171.97 | 65,867,656 | -2.75(-1.57%) |
May 08, 2024 | 171.59 | 176.06 | 170.15 | 174.72 | 79,946,736 | -3.09(-1.74%) |
May 07, 2024 | 182.40 | 183.26 | 177.40 | 177.81 | 74,875,832 | -6.95(-3.76%) |
May 06, 2024 | 183.80 | 187.56 | 182.20 | 184.76 | 84,315,328 | +3.57(+1.97%) |
May 03, 2024 | 182.10 | 184.78 | 178.42 | 181.19 | 75,496,264 | +1.18(+0.66%) |
May 02, 2024 | 182.86 | 184.60 | 176.02 | 180.01 | 89,068,472 | +0.02(+0.01%) |
May 01, 2024 | 182.00 | 185.86 | 179.01 | 179.99 | 92,747,720 | -3.29(-1.80%) |
Apr 30, 2024 | 186.98 | 190.95 | 182.84 | 183.28 | 126,922,072 | -10.77(-5.55%) |
Apr 29, 2024 | 188.42 | 198.87 | 184.54 | 194.05 | 243,561,376 | +25.76(+15.31%) |
Apr 26, 2024 | 168.85 | 172.12 | 166.37 | 168.29 | 109,838,064 | -1.89(-1.11%) |
Apr 25, 2024 | 158.96 | 170.88 | 158.36 | 170.18 | 126,103,816 | +8.05(+4.97%) |
Apr 24, 2024 | 162.84 | 167.97 | 157.51 | 162.13 | 181,109,104 | +17.45(+12.06%) |
Apr 23, 2024 | 143.33 | 147.26 | 141.11 | 144.68 | 122,443,416 | +2.63(+1.85%) |
Apr 22, 2024 | 140.56 | 144.44 | 138.80 | 142.05 | 107,027,784 | -5.00(-3.40%) |
Apr 19, 2024 | 148.97 | 150.94 | 146.22 | 147.05 | 87,103,648 | -2.88(-1.92%) |
Apr 18, 2024 | 151.25 | 152.20 | 148.70 | 149.93 | 95,740,768 | -5.52(-3.55%) |
Apr 17, 2024 | 157.64 | 158.33 | 153.78 | 155.45 | 82,352,616 | -1.66(-1.06%) |
Apr 16, 2024 | 156.74 | 158.19 | 153.75 | 157.11 | 96,918,360 | -4.37(-2.71%) |
Apr 15, 2024 | 170.24 | 170.69 | 161.38 | 161.48 | 100,085,400 | -9.57(-5.59%) |
Apr 12, 2024 | 172.34 | 173.81 | 170.36 | 171.05 | 64,722,788 | -3.55(-2.03%) |
Apr 11, 2024 | 172.55 | 175.88 | 168.51 | 174.60 | 94,440,920 | +2.84(+1.65%) |
Apr 10, 2024 | 173.04 | 174.93 | 170.01 | 171.76 | 84,420,992 | -5.12(-2.89%) |
Apr 09, 2024 | 172.91 | 179.22 | 171.92 | 176.88 | 103,085,560 | +3.90(+2.25%) |
Apr 08, 2024 | 169.34 | 174.50 | 167.79 | 172.98 | 104,328,560 | +8.08(+4.90%) |
Apr 05, 2024 | 169.08 | 170.86 | 160.51 | 164.90 | 143,195,248 | -6.21(-3.63%) |
Apr 04, 2024 | 170.07 | 177.19 | 168.01 | 171.11 | 123,062,568 | +2.73(+1.62%) |
Apr 03, 2024 | 164.02 | 168.82 | 163.28 | 168.38 | 82,747,392 | +1.75(+1.05%) |
Apr 02, 2024 | 164.75 | 167.69 | 163.43 | 166.63 | 116,618,120 | -8.59(-4.90%) |
Apr 01, 2024 | 176.17 | 176.75 | 170.21 | 175.22 | 81,456,920 | -0.57(-0.32%) |
Mar 28, 2024 | 177.45 | 176.12 | 175.30 | 175.79 | 77,687,472 | -4.04(-2.25%) |
Mar 27, 2024 | 181.41 | 181.91 | 176.00 | 179.83 | 81,623,480 | +2.16(+1.22%) |
Mar 26, 2024 | 178.58 | 184.25 | 177.38 | 177.67 | 113,115,464 | +5.04(+2.92%) |
Mar 25, 2024 | 168.76 | 175.24 | 168.73 | 172.63 | 74,156,624 | +1.80(+1.05%) |
Mar 22, 2024 | 166.69 | 171.20 | 166.30 | 170.83 | 75,580,640 | -1.99(-1.15%) |
Mar 21, 2024 | 176.39 | 178.18 | 171.80 | 172.82 | 73,124,424 | -2.84(-1.62%) |
Mar 20, 2024 | 173.00 | 176.25 | 170.82 | 175.66 | 83,536,344 | +4.34(+2.53%) |
Mar 19, 2024 | 172.36 | 172.82 | 167.42 | 171.32 | 77,457,472 | -2.48(-1.43%) |
Mar 18, 2024 | 170.02 | 174.72 | 165.90 | 173.80 | 108,072,360 | +10.23(+6.25%) |
Mar 15, 2024 | 163.16 | 165.18 | 160.76 | 163.57 | 97,146,840 | +1.07(+0.66%) |
Mar 14, 2024 | 167.77 | 171.17 | 160.51 | 162.50 | 126,155,328 | -6.98(-4.12%) |
Mar 13, 2024 | 173.05 | 176.05 | 169.15 | 169.48 | 106,347,664 | -8.06(-4.54%) |
Mar 12, 2024 | 177.77 | 179.43 | 172.41 | 177.54 | 87,327,360 | -0.23(-0.13%) |
Mar 11, 2024 | 175.45 | 182.87 | 174.80 | 177.77 | 85,310,216 | +2.43(+1.39%) |
Mar 08, 2024 | 181.50 | 182.73 | 174.70 | 175.34 | 85,548,272 | -3.31(-1.85%) |
Mar 07, 2024 | 174.35 | 180.04 | 173.70 | 178.65 | 101,964,896 | +2.11(+1.20%) |
Mar 06, 2024 | 179.99 | 181.58 | 173.70 | 176.54 | 107,445,472 | -4.20(-2.32%) |
Mar 05, 2024 | 183.05 | 184.59 | 177.57 | 180.74 | 119,472,800 | -7.40(-3.93%) |
Mar 04, 2024 | 198.73 | 199.75 | 186.72 | 188.14 | 134,417,184 | -14.50(-7.16%) |
Mar 01, 2024 | 200.52 | 204.52 | 198.50 | 202.64 | 82,244,064 | +0.76(+0.38%) |
Feb 29, 2024 | 204.18 | 205.28 | 198.45 | 201.88 | 85,734,456 | -0.16(-0.08%) |
Feb 28, 2024 | 200.42 | 205.30 | 198.44 | 202.04 | 99,592,336 | +2.31(+1.16%) |
Feb 27, 2024 | 204.04 | 205.60 | 198.26 | 199.73 | 108,556,424 | +0.33(+0.17%) |
Feb 26, 2024 | 192.29 | 201.78 | 192.00 | 199.40 | 111,650,240 | +7.43(+3.87%) |
Feb 23, 2024 | 195.31 | 197.57 | 191.50 | 191.97 | 78,954,504 | -5.44(-2.76%) |
Feb 22, 2024 | 194.00 | 198.32 | 191.36 | 197.41 | 92,555,408 | +2.64(+1.36%) |
Feb 21, 2024 | 193.36 | 199.44 | 191.95 | 194.77 | 103,605,584 | +1.01(+0.52%) |
Feb 20, 2024 | 196.13 | 198.60 | 189.13 | 193.76 | 104,343,520 | -6.19(-3.10%) |
Feb 16, 2024 | 202.06 | 203.17 | 197.41 | 199.95 | 111,368,272 | -0.50(-0.25%) |
Feb 15, 2024 | 189.16 | 200.88 | 188.86 | 200.45 | 120,354,496 | +11.74(+6.22%) |
Feb 14, 2024 | 185.30 | 188.89 | 183.35 | 188.71 | 80,983,240 | +4.69(+2.55%) |
Feb 13, 2024 | 183.99 | 187.26 | 182.11 | 184.02 | 86,594,936 | -4.11(-2.18%) |
Feb 12, 2024 | 192.11 | 194.73 | 187.28 | 188.13 | 95,266,776 | -5.44(-2.81%) |
Feb 09, 2024 | 190.18 | 194.12 | 189.48 | 193.57 | 84,476,352 | +4.01(+2.12%) |
Feb 08, 2024 | 189.00 | 191.62 | 185.58 | 189.56 | 82,943,856 | +1.98(+1.06%) |
Feb 07, 2024 | 188.18 | 189.79 | 182.68 | 187.58 | 111,373,232 | +2.48(+1.34%) |
Feb 06, 2024 | 177.21 | 186.49 | 177.11 | 185.10 | 122,583,928 | +4.04(+2.23%) |
Feb 05, 2024 | 184.26 | 184.68 | 175.01 | 181.06 | 134,008,448 | -6.85(-3.65%) |
Feb 02, 2024 | 185.04 | 188.69 | 182.00 | 187.91 | 110,618,760 | -0.95(-0.50%) |
Feb 01, 2024 | 188.50 | 189.88 | 184.28 | 188.86 | 91,576,008 | +1.57(+0.84%) |
Jan 31, 2024 | 186.99 | 193.97 | 185.85 | 187.29 | 102,957,872 | -4.30(-2.24%) |
Jan 30, 2024 | 195.33 | 196.36 | 190.61 | 191.59 | 109,029,616 | +0.66(+0.35%) |
Jan 29, 2024 | 185.63 | 191.48 | 183.67 | 190.93 | 124,524,944 | +7.68(+4.19%) |
Jan 26, 2024 | 185.50 | 186.78 | 182.10 | 183.25 | 107,388,632 | +0.62(+0.34%) |
Jan 25, 2024 | 189.70 | 193.00 | 180.06 | 182.63 | 197,825,072 | -25.20(-12.13%) |
Jan 24, 2024 | 211.88 | 212.73 | 206.77 | 207.83 | 120,133,168 | -1.31(-0.63%) |
Jan 23, 2024 | 211.30 | 215.65 | 207.75 | 209.14 | 106,806,744 | +0.34(+0.16%) |
Jan 22, 2024 | 212.26 | 217.80 | 206.27 | 208.80 | 117,728,592 | -3.39(-1.60%) |
Jan 19, 2024 | 209.99 | 213.19 | 207.56 | 212.19 | 102,290,344 | +0.31(+0.15%) |
Jan 18, 2024 | 216.88 | 217.45 | 208.74 | 211.88 | 108,264,672 | -3.67(-1.70%) |
Jan 17, 2024 | 214.86 | 215.67 | 212.01 | 215.55 | 103,078,200 | -4.36(-1.98%) |
Jan 16, 2024 | 215.10 | 223.49 | 212.18 | 219.91 | 115,185,864 | +1.02(+0.47%) |
Jan 12, 2024 | 220.08 | 225.34 | 217.15 | 218.89 | 123,751,192 | -8.41(-3.70%) |
Jan 11, 2024 | 230.57 | 230.93 | 225.37 | 227.29 | 105,403,992 | -6.65(-2.84%) |
Jan 10, 2024 | 235.10 | 235.50 | 231.29 | 233.94 | 91,485,136 | -1.02(-0.43%) |
Jan 09, 2024 | 238.11 | 238.97 | 232.04 | 234.96 | 96,533,840 | -5.49(-2.28%) |
Jan 08, 2024 | 236.14 | 241.25 | 235.30 | 240.45 | 85,022,488 | +2.96(+1.25%) |
Jan 05, 2024 | 236.86 | 240.12 | 234.90 | 237.49 | 92,488,992 | -0.44(-0.18%) |
Jan 04, 2024 | 239.25 | 242.70 | 237.73 | 237.93 | 102,416,496 | -0.52(-0.22%) |
Jan 03, 2024 | 244.98 | 245.68 | 236.32 | 238.45 | 120,782,576 | -9.97(-4.01%) |
Jan 02, 2024 | 250.08 | 251.25 | 244.41 | 248.42 | 104,438,288 | -0.06(-0.02%) |
Dec 29, 2023 | 255.10 | 255.19 | 247.43 | 248.48 | 100,897,680 | -4.70(-1.86%) |
Dec 28, 2023 | 263.66 | 265.13 | 252.71 | 253.18 | 113,160,768 | -8.26(-3.16%) |
Dec 27, 2023 | 258.35 | 263.34 | 257.52 | 261.44 | 106,179,656 | +4.83(+1.88%) |
Dec 26, 2023 | 254.49 | 257.97 | 252.91 | 256.61 | 86,763,240 | +4.07(+1.61%) |
Dec 22, 2023 | 256.76 | 258.22 | 251.37 | 252.54 | 93,370,200 | -1.96(-0.77%) |
Dec 21, 2023 | 251.90 | 254.80 | 248.55 | 254.50 | 109,354,080 | +7.36(+2.98%) |
Dec 20, 2023 | 256.41 | 259.84 | 247.00 | 247.14 | 124,729,184 | -10.08(-3.92%) |
Dec 19, 2023 | 253.48 | 258.34 | 253.01 | 257.22 | 106,607,472 | +5.14(+2.04%) |
Dec 18, 2023 | 253.78 | 258.74 | 251.36 | 252.08 | 116,350,240 | -1.42(-0.56%) |
Dec 15, 2023 | 251.21 | 254.13 | 248.30 | 253.50 | 136,030,960 | +2.45(+0.98%) |
Dec 14, 2023 | 241.22 | 253.88 | 240.79 | 251.05 | 160,814,528 | +11.76(+4.91%) |
Dec 13, 2023 | 234.19 | 240.30 | 228.20 | 239.29 | 145,896,256 | +2.28(+0.96%) |
Dec 12, 2023 | 238.55 | 238.99 | 233.87 | 237.01 | 95,347,296 | -2.73(-1.14%) |
Dec 11, 2023 | 242.74 | 243.44 | 237.45 | 239.74 | 97,767,152 | -4.10(-1.68%) |
Dec 08, 2023 | 240.27 | 245.27 | 239.27 | 243.84 | 103,126,880 | +1.20(+0.49%) |
Dec 07, 2023 | 241.55 | 244.08 | 236.98 | 242.64 | 106,952,208 | +3.27(+1.37%) |
Dec 06, 2023 | 242.92 | 246.57 | 239.17 | 239.37 | 126,256,112 | +0.65(+0.27%) |
Dec 05, 2023 | 233.87 | 246.66 | 233.70 | 238.72 | 137,707,840 | +3.14(+1.33%) |
Dec 04, 2023 | 235.75 | 239.37 | 233.29 | 235.58 | 103,964,432 | -3.25(-1.36%) |