Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 165.55 | 168.49 | 164.47 | 166.33 | 45,595,232 | +1.86(+1.13%) |
May 17, 2024 | 168.43 | 169.72 | 162.32 | 164.47 | 65,991,868 | +1.85(+1.14%) |
May 16, 2024 | 160.92 | 168.06 | 159.90 | 162.62 | 77,078,904 | +2.95(+1.85%) |
May 15, 2024 | 155.59 | 159.69 | 154.70 | 159.67 | 43,149,848 | +6.51(+4.25%) |
May 14, 2024 | 150.43 | 153.49 | 148.78 | 153.16 | 31,914,084 | +2.60(+1.73%) |
May 13, 2024 | 151.28 | 153.33 | 150.40 | 150.56 | 27,833,648 | -1.36(-0.90%) |
May 10, 2024 | 154.29 | 156.37 | 151.31 | 151.92 | 37,653,756 | -0.47(-0.31%) |
May 09, 2024 | 153.13 | 154.09 | 150.61 | 152.39 | 32,999,042 | -1.23(-0.80%) |
May 08, 2024 | 153.40 | 155.33 | 152.52 | 153.62 | 28,716,366 | -0.81(-0.52%) |
May 07, 2024 | 156.32 | 157.70 | 153.66 | 154.43 | 37,358,440 | -1.35(-0.87%) |
May 06, 2024 | 153.10 | 156.65 | 151.26 | 155.78 | 44,561,768 | +5.18(+3.44%) |
May 03, 2024 | 148.75 | 150.79 | 147.24 | 150.60 | 49,361,688 | +4.44(+3.04%) |
May 02, 2024 | 145.51 | 147.62 | 141.16 | 146.16 | 50,051,680 | +1.89(+1.31%) |
May 01, 2024 | 148.11 | 151.37 | 142.14 | 144.27 | 89,347,984 | -14.11(-8.91%) |
Apr 30, 2024 | 160.63 | 162.29 | 158.35 | 158.38 | 60,566,868 | -1.82(-1.14%) |
Apr 29, 2024 | 159.08 | 160.77 | 156.26 | 160.20 | 43,432,176 | +2.80(+1.78%) |
Apr 26, 2024 | 154.24 | 158.63 | 153.43 | 157.40 | 42,510,764 | +3.64(+2.37%) |
Apr 25, 2024 | 149.15 | 155.14 | 146.75 | 153.76 | 41,404,404 | +2.02(+1.33%) |
Apr 24, 2024 | 156.56 | 157.66 | 150.63 | 151.74 | 43,386,856 | -0.53(-0.35%) |
Apr 23, 2024 | 151.65 | 153.50 | 150.35 | 152.27 | 46,009,776 | +3.63(+2.44%) |
Apr 22, 2024 | 148.15 | 149.89 | 145.63 | 148.64 | 49,841,192 | +2.00(+1.36%) |
Apr 19, 2024 | 151.59 | 154.25 | 145.29 | 146.64 | 71,618,200 | -8.44(-5.44%) |
Apr 18, 2024 | 155.51 | 156.96 | 152.32 | 155.08 | 52,641,484 | +1.06(+0.69%) |
Apr 17, 2024 | 163.97 | 164.45 | 153.88 | 154.02 | 75,837,632 | -9.44(-5.78%) |
Apr 16, 2024 | 162.28 | 164.88 | 161.67 | 163.46 | 55,261,176 | +3.14(+1.96%) |
Apr 15, 2024 | 164.43 | 164.44 | 158.76 | 160.32 | 61,430,496 | -2.96(-1.81%) |
Apr 12, 2024 | 164.53 | 165.70 | 161.82 | 163.28 | 63,519,644 | -7.22(-4.23%) |
Apr 11, 2024 | 167.54 | 170.95 | 166.55 | 170.50 | 48,978,820 | +3.36(+2.01%) |
Apr 10, 2024 | 166.71 | 169.78 | 164.00 | 167.14 | 59,566,804 | -3.64(-2.13%) |
Apr 09, 2024 | 170.21 | 171.60 | 167.29 | 170.78 | 42,898,480 | +0.88(+0.52%) |
Apr 08, 2024 | 168.20 | 171.66 | 166.82 | 169.90 | 43,956,868 | -0.52(-0.31%) |
Apr 05, 2024 | 168.10 | 172.69 | 165.58 | 170.42 | 66,080,748 | +4.59(+2.77%) |
Apr 04, 2024 | 182.92 | 183.02 | 165.65 | 165.83 | 88,122,248 | -14.94(-8.26%) |
Apr 03, 2024 | 177.54 | 182.05 | 176.70 | 180.77 | 49,933,424 | +2.07(+1.16%) |
Apr 02, 2024 | 179.47 | 180.10 | 174.83 | 178.70 | 61,562,828 | -4.64(-2.53%) |
Apr 01, 2024 | 180.10 | 187.24 | 179.90 | 183.34 | 74,257,984 | +2.85(+1.58%) |
Mar 28, 2024 | 179.47 | 183.40 | 180.32 | 180.49 | 57,632,628 | +0.90(+0.50%) |
Mar 27, 2024 | 179.96 | 181.23 | 175.40 | 179.59 | 55,664,556 | +1.72(+0.97%) |
Mar 26, 2024 | 179.54 | 182.60 | 176.35 | 177.87 | 65,280,956 | -0.76(-0.43%) |
Mar 25, 2024 | 172.90 | 182.80 | 172.00 | 178.63 | 71,919,088 | -1.02(-0.57%) |
Mar 22, 2024 | 177.21 | 180.76 | 175.05 | 179.65 | 57,899,096 | +0.97(+0.54%) |
Mar 21, 2024 | 185.97 | 187.69 | 177.66 | 178.68 | 75,271,168 | -1.05(-0.58%) |
Mar 20, 2024 | 182.03 | 182.68 | 174.00 | 179.73 | 81,665,520 | -1.69(-0.93%) |
Mar 19, 2024 | 183.16 | 185.61 | 177.36 | 181.42 | 83,451,648 | -9.23(-4.84%) |
Mar 18, 2024 | 193.28 | 193.50 | 188.05 | 190.65 | 59,242,072 | -0.41(-0.21%) |
Mar 15, 2024 | 184.83 | 193.80 | 184.48 | 191.06 | 96,453,272 | +4.00(+2.14%) |
Mar 14, 2024 | 192.92 | 196.93 | 184.03 | 187.06 | 84,455,976 | -7.73(-3.97%) |
Mar 13, 2024 | 198.73 | 198.83 | 192.70 | 194.79 | 70,467,752 | -7.97(-3.93%) |
Mar 12, 2024 | 200.52 | 202.85 | 194.27 | 202.76 | 68,871,752 | +4.37(+2.20%) |
Mar 11, 2024 | 203.01 | 203.55 | 196.70 | 198.39 | 73,000,192 | -9.00(-4.34%) |
Mar 08, 2024 | 213.41 | 227.30 | 205.60 | 207.39 | 120,817,232 | -3.99(-1.89%) |
Mar 07, 2024 | 212.52 | 213.83 | 208.22 | 211.38 | 63,690,888 | +0.75(+0.36%) |
Mar 06, 2024 | 210.43 | 214.81 | 207.32 | 210.63 | 86,579,840 | +5.50(+2.68%) |
Mar 05, 2024 | 200.50 | 205.33 | 199.15 | 205.13 | 65,318,512 | -0.23(-0.11%) |
Mar 04, 2024 | 205.16 | 211.01 | 203.50 | 205.36 | 86,703,432 | +2.72(+1.34%) |
Mar 01, 2024 | 197.91 | 202.72 | 195.42 | 202.64 | 103,821,280 | +10.11(+5.25%) |
Feb 29, 2024 | 179.82 | 193.00 | 179.82 | 192.53 | 105,066,536 | +15.99(+9.06%) |
Feb 28, 2024 | 176.25 | 176.84 | 173.59 | 176.54 | 35,863,072 | -1.46(-0.82%) |
Feb 27, 2024 | 175.92 | 178.46 | 172.49 | 178.00 | 44,454,088 | +1.99(+1.13%) |
Feb 26, 2024 | 178.78 | 179.84 | 174.81 | 176.01 | 45,366,896 | -0.51(-0.29%) |
Feb 23, 2024 | 181.86 | 183.80 | 174.55 | 176.52 | 69,207,584 | -5.34(-2.94%) |
Feb 22, 2024 | 173.20 | 183.83 | 172.00 | 181.86 | 100,481,328 | +17.57(+10.69%) |
Feb 21, 2024 | 162.74 | 164.90 | 161.81 | 164.29 | 48,375,184 | -1.40(-0.84%) |
Feb 20, 2024 | 171.14 | 171.81 | 162.00 | 165.69 | 66,412,368 | -8.18(-4.70%) |
Feb 16, 2024 | 177.45 | 180.33 | 173.25 | 173.87 | 53,944,464 | -2.89(-1.63%) |
Feb 15, 2024 | 179.14 | 180.50 | 175.26 | 176.76 | 51,156,624 | -1.94(-1.09%) |
Feb 14, 2024 | 173.47 | 178.74 | 172.88 | 178.70 | 57,261,856 | +7.16(+4.17%) |
Feb 13, 2024 | 167.94 | 173.17 | 164.30 | 171.54 | 63,000,460 | -0.37(-0.22%) |
Feb 12, 2024 | 172.68 | 177.41 | 170.67 | 171.91 | 58,095,516 | -0.57(-0.33%) |
Feb 09, 2024 | 171.00 | 175.10 | 168.66 | 172.48 | 56,375,712 | +3.13(+1.85%) |
Feb 08, 2024 | 170.33 | 172.17 | 168.60 | 169.35 | 43,514,340 | -1.59(-0.93%) |
Feb 07, 2024 | 169.47 | 172.39 | 168.20 | 170.94 | 53,572,068 | +3.06(+1.82%) |
Feb 06, 2024 | 173.15 | 173.88 | 165.50 | 167.88 | 68,718,304 | -6.35(-3.64%) |
Feb 05, 2024 | 179.09 | 180.01 | 171.11 | 174.23 | 76,247,256 | -3.43(-1.93%) |
Feb 02, 2024 | 173.79 | 179.00 | 173.05 | 177.66 | 82,157,712 | +7.18(+4.21%) |
Feb 01, 2024 | 169.27 | 171.14 | 165.86 | 170.48 | 91,306,728 | +2.79(+1.66%) |
Jan 31, 2024 | 165.74 | 171.30 | 162.56 | 167.69 | 133,011,584 | -4.37(-2.54%) |
Jan 30, 2024 | 176.13 | 178.48 | 169.52 | 172.06 | 121,080,144 | -5.77(-3.24%) |
Jan 29, 2024 | 178.77 | 178.88 | 174.40 | 177.83 | 89,082,080 | +0.58(+0.33%) |
Jan 26, 2024 | 175.29 | 181.23 | 174.15 | 177.25 | 107,381,648 | -3.08(-1.71%) |
Jan 25, 2024 | 183.41 | 184.92 | 177.63 | 180.33 | 126,559,952 | +2.04(+1.14%) |
Jan 24, 2024 | 172.55 | 180.58 | 170.56 | 178.29 | 125,204,960 | +9.92(+5.89%) |
Jan 23, 2024 | 166.50 | 169.63 | 164.27 | 168.37 | 76,992,080 | +0.19(+0.11%) |
Jan 22, 2024 | 174.39 | 174.65 | 164.15 | 168.18 | 122,742,184 | -6.05(-3.47%) |
Jan 19, 2024 | 165.80 | 174.24 | 162.20 | 174.23 | 140,367,968 | +11.56(+7.11%) |
Jan 18, 2024 | 166.20 | 168.60 | 158.22 | 162.67 | 131,504,816 | +2.50(+1.56%) |
Jan 17, 2024 | 158.45 | 160.64 | 154.40 | 160.17 | 103,909,328 | +1.43(+0.90%) |
Jan 16, 2024 | 150.36 | 159.72 | 149.98 | 158.74 | 112,423,624 | +12.18(+8.31%) |
Jan 12, 2024 | 148.04 | 148.75 | 145.00 | 146.56 | 48,293,104 | -1.46(-0.99%) |
Jan 11, 2024 | 148.52 | 150.38 | 143.69 | 148.02 | 62,646,260 | -0.52(-0.35%) |
Jan 10, 2024 | 150.07 | 150.88 | 146.65 | 148.54 | 56,863,096 | -0.72(-0.48%) |
Jan 09, 2024 | 145.95 | 149.86 | 145.08 | 149.26 | 67,797,312 | +3.08(+2.11%) |
Jan 08, 2024 | 140.36 | 147.15 | 140.15 | 146.18 | 71,717,528 | +7.60(+5.48%) |
Jan 05, 2024 | 136.78 | 141.01 | 136.44 | 138.58 | 69,687,360 | +2.57(+1.89%) |
Jan 04, 2024 | 134.30 | 137.70 | 134.00 | 136.01 | 58,529,760 | +0.69(+0.51%) |
Jan 03, 2024 | 135.71 | 137.43 | 133.74 | 135.32 | 62,094,676 | -3.26(-2.35%) |
Jan 02, 2024 | 144.28 | 144.40 | 137.43 | 138.58 | 64,798,728 | -8.83(-5.99%) |
Dec 29, 2023 | 149.50 | 151.05 | 147.20 | 147.41 | 62,079,280 | -1.35(-0.91%) |
Dec 28, 2023 | 146.80 | 150.41 | 145.95 | 148.76 | 63,662,036 | +2.69(+1.84%) |
Dec 27, 2023 | 144.72 | 146.25 | 143.18 | 146.07 | 48,986,192 | +2.66(+1.85%) |
Dec 26, 2023 | 140.07 | 143.85 | 139.92 | 143.41 | 47,088,304 | +3.81(+2.73%) |
Dec 22, 2023 | 140.48 | 140.70 | 138.31 | 139.60 | 35,396,648 | -0.26(-0.19%) |
Dec 21, 2023 | 138.14 | 139.98 | 137.38 | 139.86 | 47,161,440 | +4.39(+3.24%) |
Dec 20, 2023 | 139.00 | 139.58 | 135.37 | 135.47 | 54,573,488 | -4.68(-3.34%) |
Dec 19, 2023 | 138.57 | 143.47 | 138.56 | 140.15 | 63,681,580 | +1.25(+0.90%) |
Dec 18, 2023 | 139.15 | 139.79 | 137.65 | 138.90 | 45,670,728 | -0.25(-0.18%) |
Dec 15, 2023 | 139.52 | 140.89 | 137.25 | 139.15 | 70,344,824 | +1.15(+0.83%) |
Dec 14, 2023 | 138.89 | 141.82 | 135.72 | 138.00 | 76,093,216 | -0.19(-0.14%) |
Dec 13, 2023 | 137.97 | 139.24 | 136.03 | 138.19 | 70,478,200 | +0.58(+0.42%) |
Dec 12, 2023 | 132.25 | 139.89 | 131.90 | 137.61 | 111,612,744 | +3.20(+2.38%) |
Dec 11, 2023 | 130.56 | 135.04 | 128.25 | 134.41 | 98,502,464 | +5.49(+4.26%) |
Dec 08, 2023 | 129.54 | 131.00 | 126.89 | 128.92 | 89,341,096 | +0.55(+0.43%) |
Dec 07, 2023 | 120.79 | 128.68 | 119.56 | 128.37 | 118,219,312 | +11.55(+9.89%) |
Dec 06, 2023 | 120.69 | 122.83 | 116.38 | 116.82 | 60,242,400 | -1.56(-1.32%) |
Dec 05, 2023 | 117.43 | 118.49 | 116.45 | 118.38 | 38,815,496 | -0.19(-0.16%) |
Dec 04, 2023 | 119.75 | 119.90 | 116.37 | 118.57 | 39,821,840 | -2.82(-2.32%) |