Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 171.51 | 174.54 | 171.50 | 174.22 | 28,640,226 | +2.68(+1.56%) |
Sep 19, 2024 | 172.88 | 173.16 | 170.38 | 171.54 | 8,692,018 | -2.38(-1.37%) |
Sep 18, 2024 | 175.05 | 175.90 | 172.57 | 173.92 | 5,106,574 | -1.96(-1.11%) |
Sep 17, 2024 | 176.63 | 176.97 | 175.36 | 175.88 | 4,757,145 | -1.36(-0.77%) |
Sep 16, 2024 | 174.71 | 177.31 | 174.32 | 177.24 | 6,892,095 | +3.16(+1.82%) |
Sep 13, 2024 | 173.37 | 174.54 | 172.80 | 174.08 | 3,917,988 | +0.61(+0.35%) |
Sep 12, 2024 | 173.90 | 174.61 | 172.44 | 173.47 | 4,838,956 | -0.45(-0.26%) |
Sep 11, 2024 | 176.60 | 177.00 | 173.63 | 173.92 | 6,827,873 | -3.87(-2.18%) |
Sep 10, 2024 | 175.91 | 177.94 | 175.91 | 177.79 | 6,395,953 | +1.73(+0.98%) |
Sep 09, 2024 | 175.54 | 176.84 | 174.66 | 176.06 | 6,449,512 | +0.47(+0.27%) |
Sep 06, 2024 | 175.76 | 177.04 | 175.34 | 175.59 | 5,785,768 | +0.12(+0.07%) |
Sep 05, 2024 | 175.99 | 176.55 | 174.67 | 175.47 | 6,061,903 | -0.43(-0.24%) |
Sep 04, 2024 | 173.63 | 176.00 | 173.63 | 175.90 | 7,517,356 | +1.38(+0.79%) |
Sep 03, 2024 | 171.03 | 175.00 | 170.99 | 174.52 | 10,101,351 | +2.98(+1.74%) |
Aug 30, 2024 | 170.16 | 171.88 | 169.69 | 171.54 | 7,301,620 | +1.51(+0.89%) |
Aug 29, 2024 | 169.75 | 170.60 | 168.94 | 170.03 | 4,412,225 | +0.97(+0.57%) |
Aug 28, 2024 | 169.42 | 171.20 | 168.58 | 169.06 | 5,644,891 | -0.19(-0.11%) |
Aug 27, 2024 | 170.83 | 171.10 | 169.08 | 169.25 | 4,473,482 | -1.10(-0.65%) |
Aug 26, 2024 | 168.70 | 170.97 | 168.69 | 170.35 | 6,472,414 | +1.18(+0.70%) |
Aug 23, 2024 | 170.05 | 170.11 | 168.25 | 169.17 | 4,771,420 | -0.98(-0.58%) |
Aug 22, 2024 | 170.88 | 171.24 | 169.14 | 170.15 | 4,097,324 | -0.01(-0.01%) |
Aug 21, 2024 | 170.19 | 171.89 | 169.60 | 170.16 | 4,082,021 | -0.25(-0.15%) |
Aug 20, 2024 | 168.77 | 170.56 | 168.11 | 170.41 | 4,513,585 | +1.99(+1.18%) |
Aug 19, 2024 | 168.18 | 169.24 | 168.17 | 168.42 | 3,885,314 | +0.53(+0.32%) |
Aug 16, 2024 | 167.82 | 168.35 | 166.80 | 167.89 | 5,641,027 | -0.03(-0.02%) |
Aug 15, 2024 | 169.46 | 169.68 | 166.75 | 167.92 | 9,491,600 | -0.88(-0.52%) |
Aug 14, 2024 | 166.50 | 169.47 | 165.82 | 168.80 | 5,478,071 | +1.51(+0.90%) |
Aug 13, 2024 | 167.34 | 167.80 | 166.46 | 167.29 | 3,769,827 | +0.48(+0.29%) |
Aug 12, 2024 | 169.40 | 169.65 | 166.20 | 166.81 | 7,207,112 | -3.73(-2.19%) |
Aug 09, 2024 | 170.12 | 171.26 | 169.65 | 170.54 | 5,377,398 | -0.33(-0.19%) |
Aug 08, 2024 | 169.42 | 171.56 | 169.00 | 170.87 | 6,386,876 | +0.85(+0.50%) |
Aug 07, 2024 | 168.57 | 171.72 | 168.01 | 170.02 | 8,385,415 | +1.93(+1.15%) |
Aug 06, 2024 | 167.90 | 170.33 | 167.85 | 168.09 | 7,454,631 | +0.03(+0.02%) |
Aug 05, 2024 | 170.88 | 170.88 | 166.67 | 168.06 | 10,338,527 | -2.02(-1.19%) |
Aug 02, 2024 | 167.44 | 170.35 | 165.15 | 170.08 | 11,914,818 | +4.39(+2.65%) |
Aug 01, 2024 | 160.88 | 166.31 | 160.68 | 165.69 | 12,536,827 | +4.93(+3.07%) |
Jul 31, 2024 | 160.81 | 162.86 | 159.21 | 160.76 | 9,659,103 | -0.94(-0.58%) |
Jul 30, 2024 | 161.79 | 162.38 | 158.04 | 161.70 | 15,748,120 | -8.23(-4.84%) |
Jul 29, 2024 | 168.85 | 170.54 | 168.11 | 169.93 | 6,796,125 | +0.82(+0.48%) |
Jul 26, 2024 | 167.25 | 169.32 | 167.03 | 169.11 | 5,581,577 | +2.21(+1.32%) |
Jul 25, 2024 | 168.32 | 170.09 | 166.87 | 166.90 | 7,338,506 | -1.10(-0.65%) |
Jul 24, 2024 | 166.32 | 168.28 | 165.57 | 168.00 | 6,085,655 | +1.38(+0.83%) |
Jul 23, 2024 | 168.11 | 168.42 | 166.32 | 166.62 | 4,863,378 | -1.63(-0.97%) |
Jul 22, 2024 | 167.93 | 168.70 | 167.70 | 168.25 | 6,382,943 | +0.29(+0.17%) |
Jul 19, 2024 | 167.97 | 169.03 | 167.13 | 167.96 | 6,597,113 | +0.53(+0.31%) |
Jul 18, 2024 | 167.79 | 169.90 | 167.27 | 167.43 | 5,961,883 | -0.99(-0.59%) |
Jul 17, 2024 | 166.75 | 169.15 | 166.33 | 168.43 | 8,030,338 | +2.47(+1.49%) |
Jul 16, 2024 | 163.92 | 166.07 | 163.63 | 165.95 | 6,416,203 | +2.36(+1.44%) |
Jul 15, 2024 | 165.47 | 165.62 | 163.48 | 163.60 | 5,787,043 | -2.02(-1.22%) |
Jul 12, 2024 | 165.23 | 166.64 | 165.03 | 165.61 | 4,712,819 | +1.06(+0.65%) |
Jul 11, 2024 | 165.31 | 165.63 | 163.79 | 164.55 | 5,866,555 | -1.25(-0.76%) |
Jul 10, 2024 | 164.91 | 165.92 | 164.55 | 165.80 | 5,067,368 | +1.13(+0.69%) |
Jul 09, 2024 | 165.63 | 165.76 | 164.15 | 164.67 | 4,419,573 | -0.85(-0.52%) |
Jul 08, 2024 | 164.96 | 165.68 | 164.63 | 165.52 | 5,175,364 | +1.30(+0.79%) |
Jul 05, 2024 | 163.03 | 164.63 | 162.52 | 164.22 | 6,548,399 | +1.37(+0.84%) |
Jul 03, 2024 | 162.23 | 163.23 | 162.00 | 162.85 | 2,998,388 | -0.07(-0.04%) |
Jul 02, 2024 | 161.61 | 163.06 | 160.74 | 162.92 | 5,481,973 | +1.17(+0.73%) |
Jul 01, 2024 | 164.60 | 165.22 | 161.23 | 161.75 | 7,684,462 | -2.19(-1.33%) |
Jun 28, 2024 | 165.01 | 166.24 | 163.60 | 163.93 | 9,308,974 | -1.69(-1.02%) |
Jun 27, 2024 | 166.49 | 167.09 | 164.51 | 165.62 | 5,037,348 | -0.83(-0.50%) |
Jun 26, 2024 | 165.06 | 166.81 | 164.67 | 166.45 | 5,195,285 | +0.60(+0.36%) |
Jun 25, 2024 | 167.62 | 167.90 | 164.91 | 165.85 | 8,373,994 | -1.59(-0.95%) |
Jun 24, 2024 | 167.75 | 168.40 | 166.48 | 167.44 | 7,610,800 | +0.19(+0.11%) |
Jun 21, 2024 | 166.48 | 167.87 | 166.18 | 167.25 | 14,826,969 | +0.59(+0.35%) |
Jun 20, 2024 | 167.36 | 167.77 | 165.86 | 166.67 | 8,594,434 | -0.88(-0.53%) |
Jun 18, 2024 | 166.03 | 167.64 | 165.94 | 167.55 | 5,143,386 | +1.05(+0.63%) |
Jun 17, 2024 | 164.86 | 167.70 | 164.41 | 166.50 | 6,799,749 | +0.71(+0.43%) |
Jun 14, 2024 | 165.00 | 165.93 | 164.26 | 165.79 | 3,717,297 | +0.38(+0.23%) |
Jun 13, 2024 | 163.49 | 166.00 | 163.49 | 165.41 | 4,957,190 | +1.22(+0.74%) |
Jun 12, 2024 | 166.50 | 166.64 | 163.24 | 164.19 | 5,507,234 | -2.29(-1.37%) |
Jun 11, 2024 | 165.97 | 166.50 | 165.03 | 166.48 | 3,970,873 | +0.13(+0.08%) |
Jun 10, 2024 | 165.78 | 166.71 | 165.09 | 166.35 | 4,135,386 | +0.29(+0.17%) |
Jun 07, 2024 | 167.39 | 167.96 | 165.84 | 166.06 | 4,585,606 | -1.40(-0.84%) |
Jun 06, 2024 | 164.84 | 167.57 | 164.09 | 167.46 | 6,340,150 | +2.41(+1.46%) |
Jun 05, 2024 | 166.01 | 166.01 | 163.99 | 165.06 | 5,274,866 | -0.96(-0.58%) |
Jun 04, 2024 | 163.81 | 166.12 | 163.42 | 166.01 | 6,314,599 | +2.35(+1.43%) |
Jun 03, 2024 | 162.95 | 165.25 | 162.65 | 163.67 | 5,863,347 | +0.11(+0.07%) |
May 31, 2024 | 161.47 | 163.78 | 161.00 | 163.56 | 10,412,496 | +1.95(+1.21%) |
May 30, 2024 | 160.68 | 161.73 | 160.51 | 161.61 | 4,784,894 | +0.92(+0.58%) |
May 29, 2024 | 161.68 | 161.77 | 160.46 | 160.68 | 4,386,170 | -1.45(-0.89%) |
May 28, 2024 | 163.51 | 163.77 | 161.29 | 162.13 | 6,505,086 | -2.21(-1.34%) |
May 24, 2024 | 164.86 | 165.32 | 164.16 | 164.34 | 3,843,067 | -0.16(-0.10%) |
May 23, 2024 | 166.29 | 167.10 | 164.33 | 164.50 | 4,757,987 | -2.31(-1.38%) |
May 22, 2024 | 167.01 | 167.42 | 166.62 | 166.81 | 4,563,915 | -0.54(-0.32%) |
May 21, 2024 | 166.76 | 167.53 | 166.29 | 167.34 | 5,178,015 | +1.03(+0.62%) |
May 20, 2024 | 166.55 | 166.88 | 165.79 | 166.31 | 3,827,775 | -0.33(-0.20%) |
May 17, 2024 | 166.67 | 167.00 | 165.88 | 166.64 | 4,730,117 | -0.22(-0.13%) |
May 16, 2024 | 165.93 | 167.33 | 165.59 | 166.86 | 6,853,678 | +1.34(+0.81%) |
May 15, 2024 | 164.32 | 165.68 | 164.13 | 165.51 | 5,133,493 | +0.75(+0.45%) |
May 14, 2024 | 164.54 | 165.08 | 162.97 | 164.77 | 6,046,022 | -0.11(-0.07%) |
May 13, 2024 | 165.85 | 166.65 | 164.37 | 164.88 | 5,759,915 | -0.98(-0.59%) |
May 10, 2024 | 165.10 | 166.36 | 164.71 | 165.85 | 4,908,805 | +0.81(+0.49%) |
May 09, 2024 | 164.06 | 165.34 | 164.06 | 165.05 | 4,699,119 | +0.96(+0.59%) |
May 08, 2024 | 164.99 | 165.38 | 163.94 | 164.08 | 4,606,966 | -0.69(-0.42%) |
May 07, 2024 | 163.99 | 165.05 | 163.61 | 164.77 | 6,471,767 | +1.31(+0.80%) |
May 06, 2024 | 163.79 | 163.99 | 162.29 | 163.46 | 5,505,363 | -0.02(-0.01%) |
May 03, 2024 | 162.56 | 163.72 | 161.19 | 163.48 | 5,615,281 | +0.62(+0.38%) |
May 02, 2024 | 162.56 | 163.51 | 161.67 | 162.86 | 5,700,981 | +0.44(+0.27%) |
May 01, 2024 | 162.30 | 163.26 | 161.25 | 162.42 | 7,588,405 | +0.20(+0.12%) |
Apr 30, 2024 | 160.87 | 162.37 | 160.63 | 162.22 | 8,154,848 | +1.53(+0.95%) |
Apr 29, 2024 | 160.21 | 160.82 | 159.45 | 160.69 | 4,649,949 | +0.37(+0.23%) |
Apr 26, 2024 | 161.53 | 162.34 | 159.53 | 160.33 | 5,693,859 | -1.25(-0.77%) |
Apr 25, 2024 | 162.00 | 163.34 | 161.11 | 161.58 | 7,137,259 | -0.05(-0.03%) |
Apr 24, 2024 | 160.24 | 161.89 | 158.47 | 161.63 | 7,260,317 | +1.09(+0.68%) |
Apr 23, 2024 | 160.71 | 161.13 | 159.46 | 160.53 | 7,753,135 | +0.95(+0.60%) |
Apr 22, 2024 | 157.48 | 160.32 | 156.31 | 159.58 | 8,979,767 | +2.39(+1.52%) |
Apr 19, 2024 | 154.05 | 157.23 | 152.60 | 157.19 | 12,106,686 | +0.84(+0.54%) |
Apr 18, 2024 | 155.41 | 156.69 | 155.03 | 156.35 | 7,865,387 | +1.33(+0.86%) |
Apr 17, 2024 | 154.37 | 155.17 | 153.82 | 155.02 | 6,701,832 | +1.00(+0.65%) |
Apr 16, 2024 | 153.92 | 155.00 | 153.74 | 154.02 | 6,179,241 | +0.49(+0.32%) |
Apr 15, 2024 | 154.49 | 154.88 | 153.41 | 153.53 | 5,825,821 | +0.12(+0.08%) |
Apr 12, 2024 | 153.30 | 154.04 | 152.83 | 153.41 | 6,855,652 | -0.50(-0.33%) |
Apr 11, 2024 | 155.60 | 155.65 | 153.84 | 153.91 | 8,312,506 | -1.38(-0.89%) |
Apr 10, 2024 | 153.73 | 155.63 | 153.73 | 155.30 | 7,882,376 | +0.57(+0.37%) |
Apr 09, 2024 | 154.34 | 154.81 | 153.78 | 154.72 | 4,671,453 | +0.61(+0.40%) |
Apr 08, 2024 | 154.04 | 154.76 | 153.71 | 154.11 | 5,545,209 | -0.06(-0.04%) |
Apr 05, 2024 | 153.37 | 155.12 | 152.78 | 154.17 | 5,185,303 | +0.64(+0.42%) |
Apr 04, 2024 | 154.94 | 155.14 | 153.49 | 153.53 | 6,886,562 | -0.69(-0.45%) |
Apr 03, 2024 | 158.65 | 158.89 | 153.76 | 154.22 | 9,721,100 | -4.37(-2.75%) |
Apr 02, 2024 | 157.67 | 158.72 | 157.67 | 158.59 | 6,856,054 | -0.01(-0.01%) |
Apr 01, 2024 | 159.78 | 160.07 | 157.83 | 158.60 | 6,045,681 | -1.65(-1.03%) |
Mar 28, 2024 | 160.81 | 160.45 | 160.42 | 160.25 | 7,291,627 | -0.36(-0.22%) |
Mar 27, 2024 | 159.37 | 160.73 | 159.35 | 160.60 | 6,682,148 | +2.03(+1.28%) |
Mar 26, 2024 | 158.38 | 159.15 | 158.16 | 158.57 | 5,915,837 | +0.35(+0.22%) |
Mar 25, 2024 | 159.18 | 159.66 | 157.76 | 158.21 | 7,299,186 | -1.45(-0.91%) |
Mar 22, 2024 | 160.20 | 160.40 | 159.47 | 159.66 | 6,473,411 | -0.20(-0.12%) |
Mar 21, 2024 | 160.09 | 160.45 | 159.12 | 159.86 | 5,284,210 | -0.13(-0.08%) |
Mar 20, 2024 | 160.01 | 160.39 | 159.47 | 159.99 | 4,930,882 | +0.16(+0.10%) |
Mar 19, 2024 | 159.80 | 160.17 | 159.18 | 159.83 | 6,530,287 | +0.61(+0.38%) |
Mar 18, 2024 | 159.49 | 160.71 | 159.01 | 159.22 | 6,161,408 | -0.17(-0.11%) |
Mar 15, 2024 | 158.71 | 159.50 | 158.32 | 159.39 | 11,093,963 | -0.12(-0.07%) |
Mar 14, 2024 | 160.24 | 160.61 | 159.14 | 159.50 | 5,920,936 | -0.79(-0.49%) |
Mar 13, 2024 | 160.37 | 160.72 | 159.34 | 160.29 | 5,478,318 | +0.37(+0.23%) |
Mar 12, 2024 | 159.82 | 160.51 | 159.24 | 159.93 | 4,281,955 | +0.38(+0.24%) |
Mar 11, 2024 | 159.35 | 160.61 | 158.83 | 159.55 | 5,236,481 | +1.19(+0.75%) |
Mar 08, 2024 | 157.88 | 159.25 | 156.33 | 158.37 | 5,143,809 | -0.27(-0.17%) |
Mar 07, 2024 | 157.97 | 158.92 | 157.50 | 158.63 | 4,843,761 | +1.04(+0.66%) |
Mar 06, 2024 | 157.71 | 158.01 | 156.95 | 157.60 | 5,472,463 | +0.25(+0.16%) |
Mar 05, 2024 | 157.49 | 158.01 | 156.82 | 157.35 | 4,537,683 | -0.24(-0.15%) |
Mar 04, 2024 | 155.79 | 157.79 | 155.72 | 157.59 | 3,887,738 | +0.70(+0.45%) |
Mar 01, 2024 | 156.10 | 157.06 | 155.66 | 156.89 | 4,880,229 | -0.09(-0.06%) |
Feb 29, 2024 | 157.95 | 158.13 | 156.23 | 156.98 | 8,452,499 | -1.10(-0.69%) |
Feb 28, 2024 | 157.10 | 158.14 | 156.68 | 158.07 | 3,849,492 | +0.74(+0.47%) |
Feb 27, 2024 | 157.44 | 157.83 | 157.00 | 157.33 | 3,925,834 | -0.91(-0.57%) |
Feb 26, 2024 | 159.03 | 159.18 | 158.09 | 158.24 | 4,588,540 | -0.80(-0.50%) |
Feb 23, 2024 | 158.62 | 159.74 | 158.18 | 159.04 | 5,555,175 | +0.46(+0.29%) |
Feb 22, 2024 | 157.49 | 159.10 | 156.67 | 158.58 | 6,702,284 | +0.16(+0.10%) |
Feb 21, 2024 | 157.22 | 158.42 | 157.22 | 158.42 | 7,210,135 | +1.87(+1.19%) |
Feb 20, 2024 | 156.74 | 157.82 | 156.18 | 156.55 | 6,704,667 | +0.99(+0.63%) |
Feb 16, 2024 | 155.10 | 156.49 | 154.73 | 155.56 | 6,708,819 | +0.49(+0.32%) |
Feb 15, 2024 | 154.37 | 155.47 | 154.22 | 155.07 | 6,327,341 | +1.36(+0.89%) |
Feb 14, 2024 | 154.23 | 154.23 | 153.00 | 153.71 | 5,817,195 | -0.63(-0.41%) |
Feb 13, 2024 | 155.80 | 157.01 | 153.56 | 154.34 | 6,122,457 | -0.83(-0.53%) |
Feb 12, 2024 | 155.42 | 155.66 | 153.56 | 155.17 | 5,550,587 | -0.31(-0.20%) |
Feb 09, 2024 | 156.31 | 156.38 | 155.02 | 155.47 | 6,052,971 | -1.21(-0.77%) |
Feb 08, 2024 | 156.84 | 157.13 | 155.82 | 156.68 | 6,198,153 | -0.47(-0.30%) |
Feb 07, 2024 | 157.13 | 157.85 | 156.78 | 157.15 | 7,299,039 | +0.16(+0.10%) |
Feb 06, 2024 | 156.34 | 157.10 | 155.92 | 157.00 | 6,262,819 | +0.74(+0.47%) |
Feb 05, 2024 | 156.22 | 157.03 | 155.61 | 156.25 | 7,017,879 | +0.12(+0.08%) |
Feb 02, 2024 | 157.01 | 157.63 | 155.58 | 156.14 | 8,037,021 | -1.08(-0.68%) |
Feb 01, 2024 | 154.83 | 157.33 | 154.69 | 157.21 | 7,694,508 | +2.01(+1.30%) |
Jan 31, 2024 | 156.04 | 156.54 | 154.76 | 155.20 | 8,981,014 | -0.35(-0.22%) |
Jan 30, 2024 | 154.41 | 155.97 | 153.90 | 155.54 | 7,890,147 | +1.31(+0.85%) |
Jan 29, 2024 | 154.74 | 155.39 | 153.47 | 154.23 | 9,099,847 | +0.02(+0.01%) |
Jan 26, 2024 | 153.88 | 154.23 | 153.42 | 154.21 | 8,461,367 | +0.51(+0.33%) |
Jan 25, 2024 | 150.52 | 153.74 | 150.18 | 153.70 | 10,475,102 | +3.46(+2.30%) |
Jan 24, 2024 | 152.03 | 152.32 | 150.21 | 150.24 | 11,737,357 | -1.84(-1.21%) |
Jan 23, 2024 | 151.22 | 154.47 | 151.00 | 152.08 | 19,394,942 | +6.04(+4.14%) |
Jan 22, 2024 | 145.15 | 146.38 | 144.47 | 146.03 | 11,200,341 | +0.29(+0.20%) |
Jan 19, 2024 | 146.42 | 146.78 | 145.49 | 145.75 | 7,946,321 | -0.56(-0.38%) |
Jan 18, 2024 | 146.40 | 146.57 | 145.10 | 146.31 | 6,596,638 | -0.85(-0.58%) |
Jan 17, 2024 | 146.38 | 147.81 | 146.25 | 147.16 | 6,663,418 | +0.15(+0.10%) |
Jan 16, 2024 | 147.36 | 148.69 | 146.12 | 147.01 | 8,271,929 | -0.80(-0.54%) |
Jan 12, 2024 | 148.15 | 148.49 | 147.11 | 147.81 | 5,792,306 | +0.09(+0.06%) |
Jan 11, 2024 | 147.27 | 148.00 | 146.52 | 147.72 | 6,784,672 | +0.56(+0.38%) |
Jan 10, 2024 | 146.58 | 147.22 | 146.49 | 147.16 | 8,751,877 | +0.63(+0.43%) |
Jan 09, 2024 | 145.81 | 146.63 | 145.30 | 146.53 | 9,971,903 | +0.60(+0.41%) |
Jan 08, 2024 | 145.17 | 146.16 | 144.91 | 145.93 | 9,002,342 | +1.25(+0.86%) |
Jan 05, 2024 | 145.96 | 146.11 | 143.83 | 144.69 | 5,394,449 | -1.21(-0.83%) |
Jan 04, 2024 | 145.30 | 146.50 | 145.03 | 145.89 | 7,201,026 | +0.79(+0.55%) |
Jan 03, 2024 | 145.59 | 146.43 | 144.44 | 145.10 | 7,842,681 | -0.88(-0.60%) |