Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 183.45 | 184.90 | 181.32 | 182.40 | 77,381,640 | +0.69(+0.38%) |
May 06, 2024 | 182.35 | 184.20 | 180.42 | 181.71 | 79,120,080 | -1.67(-0.91%) |
May 03, 2024 | 186.65 | 187.00 | 182.66 | 183.38 | 163,225,456 | +10.35(+5.98%) |
May 02, 2024 | 172.51 | 173.41 | 170.89 | 173.03 | 95,025,560 | +3.73(+2.20%) |
May 01, 2024 | 169.58 | 172.71 | 169.11 | 169.30 | 50,338,160 | -1.03(-0.60%) |
Apr 30, 2024 | 173.33 | 174.99 | 170.00 | 170.33 | 65,900,148 | -3.17(-1.83%) |
Apr 29, 2024 | 173.37 | 176.03 | 173.10 | 173.50 | 68,147,904 | +4.20(+2.48%) |
Apr 26, 2024 | 169.88 | 171.34 | 169.18 | 169.30 | 44,849,856 | -0.59(-0.35%) |
Apr 25, 2024 | 169.52 | 170.61 | 168.15 | 169.89 | 50,493,252 | +0.87(+0.51%) |
Apr 24, 2024 | 166.54 | 169.30 | 166.21 | 169.02 | 48,212,572 | +2.12(+1.27%) |
Apr 23, 2024 | 165.35 | 167.05 | 164.92 | 166.90 | 49,466,212 | +1.06(+0.64%) |
Apr 22, 2024 | 165.51 | 167.26 | 164.77 | 165.84 | 48,104,512 | +0.84(+0.51%) |
Apr 19, 2024 | 166.21 | 166.40 | 164.07 | 165.00 | 68,244,392 | -2.04(-1.22%) |
Apr 18, 2024 | 168.03 | 168.64 | 166.55 | 167.04 | 43,086,256 | -0.96(-0.57%) |
Apr 17, 2024 | 169.61 | 170.65 | 168.00 | 168.00 | 50,876,692 | -1.38(-0.81%) |
Apr 16, 2024 | 171.75 | 173.76 | 168.27 | 169.38 | 73,671,152 | -3.31(-1.92%) |
Apr 15, 2024 | 175.36 | 176.63 | 172.50 | 172.69 | 73,591,600 | -3.86(-2.19%) |
Apr 12, 2024 | 174.26 | 178.36 | 174.21 | 176.55 | 101,670,896 | +1.51(+0.86%) |
Apr 11, 2024 | 168.34 | 175.46 | 168.16 | 175.04 | 90,963,592 | +7.26(+4.33%) |
Apr 10, 2024 | 168.80 | 169.09 | 167.11 | 167.78 | 49,688,224 | -1.89(-1.11%) |
Apr 09, 2024 | 168.70 | 170.08 | 168.35 | 169.67 | 42,427,904 | +1.22(+0.72%) |
Apr 08, 2024 | 169.03 | 169.20 | 168.24 | 168.45 | 37,400,820 | -1.13(-0.67%) |
Apr 05, 2024 | 169.59 | 170.39 | 168.95 | 169.58 | 42,116,060 | +0.76(+0.45%) |
Apr 04, 2024 | 170.29 | 171.92 | 168.82 | 168.82 | 53,652,008 | -0.83(-0.49%) |
Apr 03, 2024 | 168.79 | 170.68 | 168.58 | 169.65 | 47,634,552 | +0.81(+0.48%) |
Apr 02, 2024 | 169.08 | 169.34 | 168.23 | 168.84 | 49,331,096 | -1.19(-0.70%) |
Apr 01, 2024 | 171.19 | 171.25 | 169.47 | 170.03 | 46,200,800 | -1.45(-0.85%) |
Mar 28, 2024 | 171.75 | 172.23 | 170.51 | 171.48 | 66,042,080 | -1.83(-1.06%) |
Mar 27, 2024 | 170.41 | 173.60 | 170.11 | 173.31 | 60,260,816 | +3.60(+2.12%) |
Mar 26, 2024 | 170.00 | 171.42 | 169.58 | 169.71 | 57,362,364 | -1.14(-0.67%) |
Mar 25, 2024 | 170.57 | 171.94 | 169.45 | 170.85 | 54,270,512 | -1.43(-0.83%) |
Mar 22, 2024 | 171.76 | 173.05 | 170.06 | 172.28 | 71,162,728 | +0.91(+0.53%) |
Mar 21, 2024 | 177.05 | 177.49 | 170.84 | 171.37 | 107,361,272 | -7.30(-4.09%) |
Mar 20, 2024 | 175.72 | 178.67 | 175.09 | 178.67 | 53,337,008 | +2.59(+1.47%) |
Mar 19, 2024 | 174.34 | 176.60 | 173.03 | 176.08 | 55,192,748 | +2.36(+1.36%) |
Mar 18, 2024 | 175.57 | 177.71 | 173.52 | 173.72 | 75,576,528 | +1.10(+0.64%) |
Mar 15, 2024 | 171.17 | 172.62 | 170.28 | 172.62 | 121,842,336 | -0.38(-0.22%) |
Mar 14, 2024 | 172.91 | 174.31 | 172.05 | 173.00 | 72,897,296 | +1.87(+1.09%) |
Mar 13, 2024 | 172.77 | 173.19 | 170.76 | 171.13 | 52,473,720 | -2.10(-1.21%) |
Mar 12, 2024 | 173.15 | 174.03 | 171.01 | 173.23 | 59,831,480 | +0.48(+0.28%) |
Mar 11, 2024 | 172.94 | 174.38 | 172.05 | 172.75 | 60,117,196 | +2.02(+1.18%) |
Mar 08, 2024 | 169.00 | 173.70 | 168.94 | 170.73 | 76,268,672 | +1.73(+1.02%) |
Mar 07, 2024 | 169.15 | 170.73 | 168.49 | 169.00 | 71,439,976 | -0.12(-0.07%) |
Mar 06, 2024 | 171.06 | 171.24 | 168.68 | 169.12 | 68,472,488 | -1.00(-0.59%) |
Mar 05, 2024 | 170.76 | 172.04 | 169.62 | 170.12 | 95,269,720 | -4.98(-2.84%) |
Mar 04, 2024 | 176.15 | 176.89 | 173.79 | 175.10 | 81,580,776 | -4.56(-2.54%) |
Mar 01, 2024 | 179.55 | 180.53 | 177.38 | 179.66 | 73,563,080 | -1.09(-0.60%) |
Feb 29, 2024 | 181.27 | 182.57 | 179.53 | 180.75 | 136,895,920 | -0.67(-0.37%) |
Feb 28, 2024 | 182.51 | 183.12 | 180.13 | 181.42 | 48,900,516 | -1.21(-0.66%) |
Feb 27, 2024 | 181.10 | 183.92 | 179.56 | 182.63 | 54,255,736 | +1.47(+0.81%) |
Feb 26, 2024 | 182.24 | 182.76 | 180.65 | 181.16 | 40,826,000 | -1.36(-0.75%) |
Feb 23, 2024 | 185.01 | 185.04 | 182.23 | 182.52 | 45,122,940 | -1.85(-1.00%) |
Feb 22, 2024 | 183.48 | 184.96 | 182.46 | 184.37 | 52,257,776 | +2.05(+1.12%) |
Feb 21, 2024 | 181.94 | 182.89 | 180.66 | 182.32 | 41,373,892 | +0.76(+0.42%) |
Feb 20, 2024 | 181.79 | 182.43 | 180.00 | 181.56 | 53,618,944 | -0.75(-0.41%) |
Feb 16, 2024 | 183.42 | 184.85 | 181.66 | 182.31 | 49,933,720 | -1.55(-0.84%) |
Feb 15, 2024 | 183.55 | 184.49 | 181.35 | 183.86 | 65,323,216 | -0.29(-0.16%) |
Feb 14, 2024 | 185.32 | 185.53 | 182.44 | 184.15 | 54,704,436 | -0.81(-0.44%) |
Feb 13, 2024 | 185.77 | 186.21 | 183.51 | 184.96 | 56,502,136 | -2.19(-1.17%) |
Feb 12, 2024 | 188.41 | 188.67 | 186.79 | 187.15 | 41,743,944 | -1.70(-0.90%) |
Feb 09, 2024 | 188.65 | 189.99 | 188.00 | 188.85 | 45,155,216 | +0.84(+0.45%) |
Feb 08, 2024 | 189.14 | 189.29 | 187.11 | 188.01 | 40,982,112 | -1.16(-0.61%) |
Feb 07, 2024 | 190.40 | 190.81 | 188.37 | 189.17 | 53,474,472 | +0.11(+0.06%) |
Feb 06, 2024 | 186.62 | 189.07 | 186.53 | 189.06 | 43,366,648 | +1.62(+0.86%) |
Feb 05, 2024 | 187.91 | 189.01 | 185.60 | 187.44 | 69,666,664 | +1.83(+0.98%) |
Feb 02, 2024 | 179.63 | 187.09 | 179.02 | 185.61 | 102,682,856 | -1.01(-0.54%) |
Feb 01, 2024 | 183.75 | 186.71 | 183.59 | 186.62 | 64,162,496 | +2.46(+1.33%) |
Jan 31, 2024 | 186.80 | 186.86 | 184.12 | 184.16 | 55,543,380 | -3.64(-1.94%) |
Jan 30, 2024 | 190.70 | 191.56 | 187.23 | 187.80 | 55,866,500 | -3.69(-1.92%) |
Jan 29, 2024 | 191.76 | 191.96 | 189.34 | 191.49 | 47,105,720 | -0.69(-0.36%) |
Jan 26, 2024 | 194.02 | 194.51 | 191.69 | 192.18 | 44,701,004 | -1.75(-0.90%) |
Jan 25, 2024 | 194.97 | 196.02 | 192.87 | 193.92 | 54,804,224 | -0.33(-0.17%) |
Jan 24, 2024 | 195.17 | 196.13 | 194.09 | 194.25 | 53,648,600 | -0.68(-0.35%) |
Jan 23, 2024 | 194.77 | 195.50 | 193.58 | 194.93 | 42,520,604 | +1.29(+0.67%) |
Jan 22, 2024 | 192.06 | 195.08 | 192.01 | 193.64 | 60,183,084 | +2.31(+1.21%) |
Jan 19, 2024 | 189.09 | 191.71 | 188.58 | 191.34 | 68,990,944 | +2.95(+1.56%) |
Jan 18, 2024 | 185.85 | 188.90 | 185.59 | 188.39 | 78,059,392 | +5.94(+3.26%) |
Jan 17, 2024 | 181.04 | 182.70 | 180.07 | 182.45 | 47,341,640 | -0.95(-0.52%) |
Jan 16, 2024 | 181.93 | 184.03 | 180.70 | 183.40 | 65,908,884 | -2.29(-1.23%) |
Jan 12, 2024 | 185.82 | 186.49 | 184.95 | 185.68 | 40,605,832 | +0.33(+0.18%) |
Jan 11, 2024 | 186.30 | 186.81 | 183.39 | 185.35 | 49,148,484 | -0.60(-0.32%) |
Jan 10, 2024 | 184.12 | 186.16 | 183.69 | 185.95 | 46,792,696 | +1.05(+0.57%) |
Jan 09, 2024 | 183.69 | 184.91 | 182.50 | 184.90 | 42,861,556 | -0.42(-0.23%) |
Jan 08, 2024 | 181.86 | 185.36 | 181.27 | 185.32 | 59,164,056 | +4.37(+2.42%) |
Jan 05, 2024 | 181.76 | 182.53 | 179.94 | 180.95 | 62,824,764 | -0.73(-0.40%) |
Jan 04, 2024 | 181.92 | 182.85 | 180.65 | 181.68 | 72,013,976 | -2.34(-1.27%) |
Jan 03, 2024 | 183.99 | 185.64 | 183.20 | 184.01 | 58,447,208 | -1.39(-0.75%) |
Jan 02, 2024 | 186.91 | 188.19 | 183.65 | 185.40 | 82,498,632 | -6.88(-3.58%) |
Dec 29, 2023 | 193.65 | 194.15 | 191.48 | 192.28 | 42,726,624 | -1.05(-0.54%) |
Dec 28, 2023 | 193.89 | 194.41 | 192.92 | 193.33 | 34,058,368 | +0.43(+0.22%) |
Dec 27, 2023 | 192.25 | 193.25 | 190.85 | 192.90 | 48,125,308 | +0.10(+0.05%) |
Dec 26, 2023 | 193.36 | 193.64 | 192.58 | 192.80 | 28,925,484 | -0.55(-0.28%) |
Dec 22, 2023 | 194.93 | 195.16 | 192.72 | 193.35 | 37,196,996 | -1.08(-0.55%) |
Dec 21, 2023 | 195.85 | 196.83 | 193.25 | 194.43 | 46,504,896 | -0.15(-0.08%) |
Dec 20, 2023 | 196.65 | 197.43 | 194.58 | 194.58 | 52,318,144 | -2.11(-1.07%) |
Dec 19, 2023 | 195.91 | 196.70 | 195.64 | 196.69 | 40,711,012 | +1.05(+0.54%) |
Dec 18, 2023 | 195.84 | 196.38 | 194.14 | 195.64 | 58,702,344 | -1.68(-0.85%) |
Dec 15, 2023 | 197.28 | 198.15 | 196.75 | 197.32 | 128,932,320 | -0.54(-0.27%) |
Dec 14, 2023 | 197.77 | 199.37 | 195.91 | 197.86 | 66,872,988 | +0.15(+0.08%) |
Dec 13, 2023 | 194.84 | 197.75 | 194.60 | 197.71 | 69,822,184 | +3.25(+1.67%) |
Dec 12, 2023 | 192.83 | 194.47 | 191.48 | 194.46 | 52,850,748 | +1.53(+0.79%) |
Dec 11, 2023 | 192.86 | 193.24 | 191.18 | 192.93 | 60,982,184 | -2.53(-1.29%) |
Dec 08, 2023 | 193.95 | 195.74 | 193.42 | 195.46 | 53,476,528 | +1.44(+0.74%) |
Dec 07, 2023 | 193.38 | 194.75 | 193.34 | 194.02 | 47,498,700 | +1.95(+1.01%) |
Dec 06, 2023 | 194.20 | 194.50 | 191.87 | 192.07 | 41,112,688 | -1.10(-0.57%) |
Dec 05, 2023 | 189.97 | 194.15 | 189.94 | 193.17 | 66,459,808 | +3.99(+2.11%) |
Dec 04, 2023 | 189.74 | 189.81 | 187.21 | 189.19 | 44,070,044 | -1.81(-0.95%) |
Dec 01, 2023 | 190.09 | 191.32 | 188.99 | 191.00 | 45,763,772 | +1.29(+0.68%) |
Nov 30, 2023 | 189.60 | 190.08 | 187.95 | 189.71 | 48,777,988 | +0.58(+0.31%) |
Nov 29, 2023 | 190.66 | 191.84 | 188.73 | 189.13 | 43,023,412 | -1.03(-0.54%) |
Nov 28, 2023 | 189.54 | 190.84 | 189.16 | 190.16 | 38,418,364 | +0.61(+0.32%) |
Nov 27, 2023 | 189.68 | 190.43 | 188.66 | 189.55 | 40,667,940 | -0.18(-0.09%) |
Nov 24, 2023 | 190.63 | 190.66 | 189.01 | 189.73 | 24,138,270 | -1.34(-0.70%) |
Nov 22, 2023 | 191.25 | 192.68 | 190.58 | 191.07 | 39,689,664 | +0.67(+0.35%) |
Nov 21, 2023 | 191.17 | 191.28 | 189.50 | 190.40 | 38,132,852 | -0.81(-0.42%) |
Nov 20, 2023 | 189.65 | 191.66 | 189.64 | 191.21 | 46,565,980 | +1.76(+0.93%) |
Nov 17, 2023 | 190.01 | 190.14 | 188.33 | 189.45 | 51,007,044 | -0.02(-0.01%) |
Nov 16, 2023 | 189.33 | 190.72 | 188.41 | 189.47 | 54,391,532 | +1.70(+0.90%) |
Nov 15, 2023 | 187.61 | 189.26 | 187.54 | 187.77 | 54,697,752 | +0.57(+0.30%) |
Nov 14, 2023 | 187.46 | 187.87 | 186.06 | 187.20 | 60,136,772 | +2.64(+1.43%) |
Nov 13, 2023 | 185.58 | 185.79 | 183.97 | 184.56 | 44,693,216 | -1.52(-0.82%) |
Nov 10, 2023 | 183.74 | 186.33 | 183.30 | 186.08 | 66,306,368 | +4.14(+2.28%) |
Nov 09, 2023 | 182.49 | 183.64 | 181.34 | 181.94 | 53,924,928 | -0.48(-0.26%) |
Nov 08, 2023 | 181.88 | 182.97 | 181.12 | 182.42 | 49,415,732 | +1.07(+0.59%) |
Nov 07, 2023 | 178.72 | 181.97 | 178.51 | 181.35 | 70,851,624 | +2.58(+1.44%) |
Nov 06, 2023 | 175.92 | 178.97 | 175.75 | 178.77 | 64,276,640 | +2.57(+1.46%) |
Nov 03, 2023 | 173.79 | 176.36 | 172.90 | 176.19 | 80,337,360 | -0.92(-0.52%) |
Nov 02, 2023 | 175.07 | 177.32 | 175.01 | 177.11 | 77,077,384 | +3.59(+2.07%) |