Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 182.00 | 183.54 | 181.24 | 182.08 | 4,701,143 | +1.54(+0.85%) |
May 09, 2024 | 181.00 | 181.71 | 179.44 | 180.54 | 5,512,107 | -0.01(-0.01%) |
May 08, 2024 | 176.73 | 180.79 | 176.62 | 180.55 | 6,242,226 | +0.40(+0.22%) |
May 07, 2024 | 182.45 | 184.31 | 179.22 | 180.15 | 8,009,727 | -1.70(-0.93%) |
May 06, 2024 | 181.91 | 182.40 | 180.40 | 181.85 | 6,977,649 | +2.21(+1.23%) |
May 03, 2024 | 182.24 | 183.19 | 177.80 | 179.64 | 10,043,948 | -0.46(-0.26%) |
May 02, 2024 | 175.47 | 181.69 | 175.29 | 180.10 | 26,097,286 | +15.99(+9.74%) |
May 01, 2024 | 164.51 | 169.64 | 163.79 | 164.11 | 13,088,231 | -1.74(-1.05%) |
Apr 30, 2024 | 169.23 | 169.24 | 165.81 | 165.85 | 6,940,474 | -3.35(-1.98%) |
Apr 29, 2024 | 165.20 | 169.27 | 165.20 | 169.20 | 6,621,258 | +3.54(+2.14%) |
Apr 26, 2024 | 162.90 | 166.52 | 162.51 | 165.66 | 7,141,387 | +2.36(+1.45%) |
Apr 25, 2024 | 164.08 | 164.62 | 161.73 | 163.30 | 6,227,314 | -0.33(-0.20%) |
Apr 24, 2024 | 163.87 | 165.93 | 162.00 | 163.63 | 6,128,068 | +2.28(+1.41%) |
Apr 23, 2024 | 160.96 | 162.25 | 159.68 | 161.35 | 6,612,977 | +1.17(+0.73%) |
Apr 22, 2024 | 158.04 | 161.64 | 157.16 | 160.18 | 7,847,854 | +2.55(+1.62%) |
Apr 19, 2024 | 161.29 | 161.39 | 156.34 | 157.63 | 10,292,182 | -3.81(-2.36%) |
Apr 18, 2024 | 162.36 | 164.10 | 159.86 | 161.44 | 9,208,016 | -2.88(-1.75%) |
Apr 17, 2024 | 169.22 | 170.19 | 163.77 | 164.32 | 8,080,136 | -4.26(-2.53%) |
Apr 16, 2024 | 169.50 | 169.57 | 167.45 | 168.58 | 6,387,852 | -1.26(-0.74%) |
Apr 15, 2024 | 174.27 | 174.38 | 168.58 | 169.84 | 6,569,024 | -1.45(-0.85%) |
Apr 12, 2024 | 172.28 | 173.39 | 170.96 | 171.29 | 8,216,681 | -3.84(-2.19%) |
Apr 11, 2024 | 171.67 | 175.62 | 170.50 | 175.13 | 6,261,594 | +4.27(+2.50%) |
Apr 10, 2024 | 172.42 | 173.71 | 170.07 | 170.86 | 6,175,394 | -4.71(-2.68%) |
Apr 09, 2024 | 175.27 | 175.99 | 173.37 | 175.57 | 5,030,072 | +1.95(+1.12%) |
Apr 08, 2024 | 172.93 | 174.39 | 172.35 | 173.62 | 4,811,529 | +2.09(+1.22%) |
Apr 05, 2024 | 170.18 | 172.24 | 169.71 | 171.53 | 5,863,323 | +1.77(+1.04%) |
Apr 04, 2024 | 175.00 | 175.95 | 169.41 | 169.76 | 9,030,157 | -4.15(-2.39%) |
Apr 03, 2024 | 170.00 | 173.96 | 169.33 | 173.91 | 6,938,754 | +2.87(+1.68%) |
Apr 02, 2024 | 170.47 | 171.40 | 169.28 | 171.04 | 7,435,716 | -0.68(-0.40%) |
Apr 01, 2024 | 168.27 | 172.80 | 168.21 | 171.72 | 6,677,196 | +2.42(+1.43%) |
Mar 28, 2024 | 169.10 | 169.42 | 169.39 | 169.30 | 5,324,675 | +0.17(+0.10%) |
Mar 27, 2024 | 169.45 | 169.48 | 166.97 | 169.13 | 6,309,309 | +2.06(+1.23%) |
Mar 26, 2024 | 168.05 | 169.42 | 167.00 | 167.07 | 5,288,736 | -0.45(-0.27%) |
Mar 25, 2024 | 167.88 | 168.77 | 166.97 | 167.52 | 5,682,066 | -2.58(-1.52%) |
Mar 22, 2024 | 169.55 | 171.90 | 169.30 | 170.10 | 5,682,475 | -0.75(-0.44%) |
Mar 21, 2024 | 170.74 | 172.91 | 169.63 | 170.85 | 8,509,243 | +3.18(+1.90%) |
Mar 20, 2024 | 164.10 | 168.17 | 163.83 | 167.67 | 5,992,815 | +3.57(+2.18%) |
Mar 19, 2024 | 166.09 | 166.46 | 163.63 | 164.10 | 7,403,774 | -2.82(-1.69%) |
Mar 18, 2024 | 170.91 | 171.46 | 166.35 | 166.92 | 6,652,657 | -0.28(-0.17%) |
Mar 15, 2024 | 167.10 | 168.77 | 165.85 | 167.20 | 16,414,635 | -1.25(-0.74%) |
Mar 14, 2024 | 169.60 | 169.95 | 166.71 | 168.45 | 8,148,838 | -0.80(-0.47%) |
Mar 13, 2024 | 171.22 | 171.50 | 168.60 | 169.25 | 8,728,384 | -3.83(-2.21%) |
Mar 12, 2024 | 172.91 | 173.90 | 170.58 | 173.08 | 7,639,442 | +1.96(+1.15%) |
Mar 11, 2024 | 169.00 | 171.98 | 168.12 | 171.12 | 7,252,957 | +0.55(+0.32%) |
Mar 08, 2024 | 174.82 | 175.47 | 170.54 | 170.57 | 11,317,962 | -5.15(-2.93%) |
Mar 07, 2024 | 169.60 | 177.59 | 169.43 | 175.72 | 14,171,799 | +7.83(+4.66%) |
Mar 06, 2024 | 164.82 | 169.25 | 164.33 | 167.89 | 12,221,646 | +6.44(+3.99%) |
Mar 05, 2024 | 164.73 | 165.59 | 160.23 | 161.45 | 9,602,359 | -5.11(-3.07%) |
Mar 04, 2024 | 165.12 | 167.83 | 164.72 | 166.56 | 11,860,859 | +3.47(+2.13%) |
Mar 01, 2024 | 159.39 | 164.00 | 158.07 | 163.09 | 10,405,716 | +5.30(+3.36%) |
Feb 29, 2024 | 156.87 | 158.20 | 156.18 | 157.79 | 8,316,398 | +1.94(+1.24%) |
Feb 28, 2024 | 156.00 | 156.54 | 154.96 | 155.85 | 5,206,090 | -1.65(-1.05%) |
Feb 27, 2024 | 156.95 | 158.40 | 156.69 | 157.50 | 6,054,030 | +1.26(+0.81%) |
Feb 26, 2024 | 155.21 | 156.68 | 155.00 | 156.24 | 6,336,511 | +2.11(+1.37%) |
Feb 23, 2024 | 154.91 | 156.12 | 153.55 | 154.13 | 5,984,018 | +0.16(+0.10%) |
Feb 22, 2024 | 153.99 | 154.72 | 151.54 | 153.97 | 11,459,287 | +2.73(+1.80%) |
Feb 21, 2024 | 149.07 | 151.28 | 148.15 | 151.24 | 9,809,905 | +0.05(+0.03%) |
Feb 20, 2024 | 151.12 | 152.13 | 149.11 | 151.19 | 8,783,378 | -0.73(-0.48%) |
Feb 16, 2024 | 156.67 | 156.96 | 151.83 | 151.92 | 8,480,179 | -3.27(-2.11%) |
Feb 15, 2024 | 154.22 | 156.38 | 153.70 | 155.19 | 9,413,758 | +2.03(+1.33%) |
Feb 14, 2024 | 150.54 | 153.61 | 150.29 | 153.16 | 8,773,042 | +3.88(+2.60%) |
Feb 13, 2024 | 149.24 | 150.49 | 147.66 | 149.28 | 9,019,750 | -3.04(-2.00%) |
Feb 12, 2024 | 149.62 | 153.98 | 149.49 | 152.33 | 11,860,545 | +2.09(+1.39%) |
Feb 09, 2024 | 148.25 | 152.62 | 147.60 | 150.24 | 12,243,394 | +2.81(+1.90%) |
Feb 08, 2024 | 146.11 | 147.86 | 145.55 | 147.43 | 9,586,563 | +2.28(+1.57%) |
Feb 07, 2024 | 144.43 | 145.21 | 142.90 | 145.15 | 7,390,274 | +1.78(+1.24%) |
Feb 06, 2024 | 143.77 | 144.08 | 141.71 | 143.37 | 7,321,130 | +0.07(+0.05%) |
Feb 05, 2024 | 141.14 | 143.92 | 140.50 | 143.30 | 8,067,989 | +2.33(+1.65%) |
Feb 02, 2024 | 139.94 | 141.42 | 138.56 | 140.97 | 10,495,728 | +0.58(+0.41%) |
Feb 01, 2024 | 140.16 | 143.18 | 139.38 | 140.40 | 22,883,714 | -7.36(-4.98%) |
Jan 31, 2024 | 144.60 | 149.40 | 143.61 | 147.76 | 21,144,294 | +2.52(+1.73%) |
Jan 30, 2024 | 147.25 | 148.05 | 144.83 | 145.24 | 9,170,761 | -3.64(-2.45%) |
Jan 29, 2024 | 149.64 | 150.47 | 147.67 | 148.88 | 10,818,367 | -1.07(-0.72%) |
Jan 26, 2024 | 151.44 | 152.21 | 149.62 | 149.96 | 7,784,079 | -3.73(-2.43%) |
Jan 25, 2024 | 156.80 | 157.18 | 152.89 | 153.69 | 7,745,891 | +0.10(+0.06%) |
Jan 24, 2024 | 154.01 | 155.53 | 153.12 | 153.59 | 8,366,656 | +0.89(+0.58%) |
Jan 23, 2024 | 152.10 | 152.96 | 150.65 | 152.70 | 6,267,427 | +0.61(+0.40%) |
Jan 22, 2024 | 151.98 | 153.79 | 151.10 | 152.10 | 10,503,340 | +0.86(+0.57%) |
Jan 19, 2024 | 146.52 | 152.00 | 146.00 | 151.24 | 16,276,189 | +6.69(+4.63%) |
Jan 18, 2024 | 142.43 | 144.91 | 141.61 | 144.56 | 12,972,849 | +5.94(+4.29%) |
Jan 17, 2024 | 138.91 | 138.92 | 136.66 | 138.62 | 6,626,838 | -1.79(-1.28%) |
Jan 16, 2024 | 139.29 | 140.52 | 137.28 | 140.41 | 7,517,943 | +0.92(+0.66%) |
Jan 12, 2024 | 141.40 | 141.94 | 138.46 | 139.49 | 6,579,868 | +1.16(+0.84%) |
Jan 11, 2024 | 138.30 | 139.24 | 135.34 | 138.33 | 7,405,781 | -0.28(-0.20%) |
Jan 10, 2024 | 139.18 | 139.32 | 137.09 | 138.61 | 5,674,668 | -0.58(-0.41%) |
Jan 09, 2024 | 136.84 | 140.24 | 136.44 | 139.18 | 5,882,869 | +0.86(+0.62%) |
Jan 08, 2024 | 136.30 | 138.44 | 135.95 | 138.33 | 7,765,566 | +2.29(+1.68%) |
Jan 05, 2024 | 135.47 | 137.37 | 135.16 | 136.04 | 6,861,943 | +0.56(+0.41%) |
Jan 04, 2024 | 134.76 | 136.64 | 134.26 | 135.48 | 6,803,585 | -1.42(-1.04%) |
Jan 03, 2024 | 138.19 | 138.19 | 136.30 | 136.91 | 8,168,710 | -2.62(-1.87%) |
Jan 02, 2024 | 141.47 | 141.48 | 138.08 | 139.52 | 8,558,408 | -4.38(-3.04%) |
Dec 29, 2023 | 144.68 | 144.88 | 143.06 | 143.90 | 4,863,850 | -1.22(-0.84%) |
Dec 28, 2023 | 145.44 | 146.15 | 144.99 | 145.12 | 4,950,783 | +0.14(+0.10%) |
Dec 27, 2023 | 145.11 | 145.48 | 144.31 | 144.98 | 4,493,254 | +0.26(+0.18%) |
Dec 26, 2023 | 143.44 | 145.31 | 143.23 | 144.72 | 4,401,939 | +1.96(+1.37%) |
Dec 22, 2023 | 142.53 | 143.67 | 142.03 | 142.76 | 4,682,882 | +1.04(+0.74%) |
Dec 21, 2023 | 141.08 | 141.97 | 140.27 | 141.72 | 8,402,562 | +1.99(+1.42%) |
Dec 20, 2023 | 141.25 | 142.26 | 139.65 | 139.73 | 7,298,808 | -2.78(-1.95%) |
Dec 19, 2023 | 141.31 | 142.71 | 140.72 | 142.51 | 5,683,533 | +1.57(+1.12%) |
Dec 18, 2023 | 141.79 | 142.40 | 140.58 | 140.93 | 7,869,209 | -1.47(-1.03%) |
Dec 15, 2023 | 141.33 | 142.76 | 140.67 | 142.41 | 25,192,634 | +1.62(+1.15%) |
Dec 14, 2023 | 138.90 | 142.04 | 138.90 | 140.78 | 11,525,263 | +2.69(+1.94%) |
Dec 13, 2023 | 135.69 | 138.29 | 135.39 | 138.10 | 7,522,779 | +2.11(+1.55%) |
Dec 12, 2023 | 135.29 | 136.54 | 134.81 | 135.99 | 7,418,054 | +0.58(+0.43%) |
Dec 11, 2023 | 133.83 | 135.91 | 133.39 | 135.41 | 11,063,396 | +3.11(+2.35%) |
Dec 08, 2023 | 130.56 | 133.29 | 130.52 | 132.30 | 7,717,649 | +0.03(+0.02%) |
Dec 07, 2023 | 130.67 | 132.66 | 129.73 | 132.27 | 7,852,252 | +2.97(+2.29%) |
Dec 06, 2023 | 131.31 | 131.47 | 129.00 | 129.30 | 6,945,484 | -0.79(-0.60%) |
Dec 05, 2023 | 128.44 | 130.19 | 128.30 | 130.09 | 6,257,723 | +0.80(+0.62%) |
Dec 04, 2023 | 128.68 | 129.39 | 127.38 | 129.29 | 7,519,737 | +0.28(+0.22%) |
Dec 01, 2023 | 128.41 | 129.61 | 127.86 | 129.01 | 8,911,528 | +0.62(+0.48%) |
Nov 30, 2023 | 128.62 | 128.75 | 126.84 | 128.40 | 12,763,807 | +1.13(+0.89%) |
Nov 29, 2023 | 128.59 | 129.94 | 126.97 | 127.26 | 10,660,234 | +2.11(+1.69%) |
Nov 28, 2023 | 125.76 | 125.86 | 124.25 | 125.15 | 9,017,638 | -1.59(-1.26%) |
Nov 27, 2023 | 125.83 | 127.56 | 125.35 | 126.75 | 8,681,826 | +0.44(+0.35%) |
Nov 24, 2023 | 126.78 | 126.78 | 126.11 | 126.30 | 3,750,782 | +0.25(+0.20%) |
Nov 22, 2023 | 126.44 | 128.04 | 125.72 | 126.05 | 6,725,328 | +0.48(+0.38%) |
Nov 21, 2023 | 125.45 | 126.02 | 124.32 | 125.58 | 14,808,162 | -2.46(-1.92%) |
Nov 20, 2023 | 127.97 | 128.64 | 127.56 | 128.04 | 7,230,595 | +0.04(+0.03%) |
Nov 17, 2023 | 127.83 | 128.32 | 126.96 | 128.00 | 6,623,529 | +0.76(+0.60%) |
Nov 16, 2023 | 127.63 | 128.89 | 126.86 | 127.24 | 11,788,625 | -0.22(-0.17%) |
Nov 15, 2023 | 126.47 | 128.26 | 126.11 | 127.46 | 7,874,451 | +1.54(+1.22%) |
Nov 14, 2023 | 125.90 | 126.77 | 124.65 | 125.92 | 11,380,243 | +3.47(+2.83%) |
Nov 13, 2023 | 122.59 | 123.14 | 121.24 | 122.44 | 8,049,723 | -0.36(-0.29%) |
Nov 10, 2023 | 120.52 | 123.39 | 119.59 | 122.80 | 12,334,303 | +4.06(+3.42%) |
Nov 09, 2023 | 119.75 | 121.04 | 118.49 | 118.74 | 9,100,049 | +0.04(+0.03%) |
Nov 08, 2023 | 120.02 | 120.68 | 117.80 | 118.70 | 7,768,383 | -0.65(-0.55%) |
Nov 07, 2023 | 118.49 | 119.71 | 117.82 | 119.35 | 7,986,011 | +0.78(+0.66%) |
Nov 06, 2023 | 118.64 | 119.19 | 117.04 | 118.57 | 7,796,433 | +0.41(+0.34%) |
Nov 03, 2023 | 116.61 | 118.74 | 116.03 | 118.16 | 10,792,570 | +2.14(+1.84%) |
Nov 02, 2023 | 116.63 | 117.73 | 113.15 | 116.03 | 22,353,232 | +6.40(+5.83%) |
Nov 01, 2023 | 107.93 | 109.93 | 107.47 | 109.63 | 12,945,134 | +1.88(+1.74%) |
Oct 31, 2023 | 107.07 | 107.97 | 105.48 | 107.75 | 6,553,508 | +1.15(+1.08%) |
Oct 30, 2023 | 105.50 | 108.09 | 104.98 | 106.61 | 6,709,651 | +1.35(+1.29%) |
Oct 27, 2023 | 105.69 | 106.67 | 104.64 | 105.25 | 7,375,600 | +0.83(+0.80%) |
Oct 26, 2023 | 103.56 | 105.26 | 103.15 | 104.42 | 8,800,912 | +0.83(+0.80%) |
Oct 25, 2023 | 107.58 | 108.05 | 103.24 | 103.59 | 8,665,178 | -4.56(-4.21%) |
Oct 24, 2023 | 108.06 | 109.08 | 107.20 | 108.15 | 8,674,498 | +0.72(+0.67%) |
Oct 23, 2023 | 106.72 | 109.32 | 106.46 | 107.43 | 6,754,723 | +0.03(+0.03%) |
Oct 20, 2023 | 110.25 | 110.34 | 107.40 | 107.40 | 7,845,456 | -2.62(-2.38%) |
Oct 19, 2023 | 111.11 | 113.10 | 109.58 | 110.02 | 10,631,316 | +0.30(+0.27%) |
Oct 18, 2023 | 109.80 | 110.84 | 108.78 | 109.72 | 7,255,769 | -1.21(-1.09%) |
Oct 17, 2023 | 107.58 | 111.00 | 106.80 | 110.93 | 7,416,530 | +1.67(+1.53%) |
Oct 16, 2023 | 107.85 | 109.81 | 108.16 | 109.26 | 6,325,728 | +1.83(+1.70%) |
Oct 13, 2023 | 110.45 | 110.70 | 107.31 | 107.43 | 6,108,143 | -2.76(-2.51%) |
Oct 12, 2023 | 110.71 | 110.94 | 109.07 | 110.19 | 5,430,841 | +0.33(+0.30%) |
Oct 11, 2023 | 111.01 | 111.36 | 108.34 | 109.86 | 6,449,657 | -1.18(-1.06%) |
Oct 10, 2023 | 110.23 | 111.71 | 109.18 | 111.04 | 6,324,450 | +0.50(+0.46%) |
Oct 09, 2023 | 109.07 | 110.71 | 108.24 | 110.53 | 4,766,920 | +0.91(+0.83%) |
Oct 06, 2023 | 109.61 | 110.06 | 106.82 | 109.62 | 8,021,580 | +1.07(+0.98%) |
Oct 05, 2023 | 108.46 | 109.21 | 107.71 | 108.56 | 5,172,414 | -0.05(-0.05%) |
Oct 04, 2023 | 109.54 | 109.81 | 107.57 | 108.60 | 7,271,468 | -0.34(-0.31%) |
Oct 03, 2023 | 109.55 | 110.99 | 108.14 | 108.94 | 7,835,267 | -0.90(-0.82%) |
Oct 02, 2023 | 109.15 | 110.52 | 108.36 | 109.84 | 5,817,300 | +0.04(+0.04%) |
Sep 29, 2023 | 110.61 | 110.96 | 109.39 | 109.80 | 4,926,484 | -0.04(-0.04%) |
Sep 28, 2023 | 108.52 | 110.64 | 107.94 | 109.84 | 4,976,135 | +1.88(+1.74%) |
Sep 27, 2023 | 109.47 | 109.55 | 106.21 | 107.96 | 7,310,167 | -0.51(-0.47%) |
Sep 26, 2023 | 108.60 | 109.39 | 108.10 | 108.48 | 6,633,377 | -0.70(-0.64%) |
Sep 25, 2023 | 105.63 | 109.23 | 108.14 | 109.18 | 6,858,950 | +2.72(+2.55%) |
Sep 22, 2023 | 107.54 | 108.53 | 106.14 | 106.46 | 7,046,952 | -0.28(-0.26%) |
Sep 21, 2023 | 106.75 | 108.34 | 106.63 | 106.74 | 7,088,868 | -1.24(-1.15%) |
Sep 20, 2023 | 110.47 | 110.53 | 107.92 | 107.98 | 7,159,388 | -1.48(-1.35%) |
Sep 19, 2023 | 110.93 | 111.07 | 108.66 | 109.46 | 5,723,825 | -2.01(-1.80%) |
Sep 18, 2023 | 111.61 | 112.54 | 111.18 | 111.47 | 5,126,433 | -0.39(-0.35%) |
Sep 15, 2023 | 112.68 | 113.88 | 111.19 | 111.86 | 12,664,865 | -0.89(-0.79%) |
Sep 14, 2023 | 112.48 | 113.44 | 111.72 | 112.75 | 7,218,387 | +1.38(+1.24%) |
Sep 13, 2023 | 110.31 | 112.31 | 110.27 | 111.36 | 8,224,305 | +1.39(+1.27%) |
Sep 12, 2023 | 108.34 | 111.46 | 108.27 | 109.97 | 9,590,126 | +0.94(+0.86%) |
Sep 11, 2023 | 110.01 | 110.57 | 107.59 | 109.03 | 18,976,266 | +4.09(+3.90%) |
Sep 08, 2023 | 104.97 | 105.86 | 104.31 | 104.94 | 10,186,764 | -0.26(-0.24%) |
Sep 07, 2023 | 109.35 | 109.44 | 104.87 | 105.19 | 18,149,060 | -8.19(-7.22%) |
Sep 06, 2023 | 114.68 | 115.40 | 112.34 | 113.38 | 7,496,419 | -1.85(-1.60%) |
Sep 05, 2023 | 113.61 | 115.73 | 113.61 | 115.23 | 7,377,920 | +1.15(+1.01%) |