Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 167.50 | 167.87 | 165.73 | 167.13 | 8,983,333 | -1.78(-1.05%) |
Apr 25, 2024 | 168.20 | 172.45 | 165.66 | 168.91 | 16,698,691 | -15.19(-8.25%) |
Apr 24, 2024 | 183.17 | 184.29 | 181.40 | 184.10 | 7,584,355 | +1.91(+1.05%) |
Apr 23, 2024 | 182.73 | 184.68 | 179.00 | 182.19 | 5,961,857 | +0.29(+0.16%) |
Apr 22, 2024 | 182.45 | 183.31 | 180.45 | 181.90 | 3,074,729 | +0.32(+0.18%) |
Apr 19, 2024 | 182.43 | 182.80 | 180.57 | 181.58 | 3,037,990 | +0.11(+0.06%) |
Apr 18, 2024 | 182.35 | 183.46 | 180.17 | 181.47 | 2,886,513 | -1.63(-0.89%) |
Apr 17, 2024 | 184.16 | 184.67 | 181.78 | 183.10 | 3,002,952 | -0.65(-0.35%) |
Apr 16, 2024 | 185.59 | 185.71 | 182.86 | 183.75 | 4,473,445 | +2.50(+1.38%) |
Apr 15, 2024 | 185.57 | 187.48 | 180.88 | 181.25 | 3,527,808 | -1.02(-0.56%) |
Apr 12, 2024 | 184.00 | 185.17 | 181.69 | 182.27 | 3,547,381 | -3.63(-1.95%) |
Apr 11, 2024 | 186.04 | 186.79 | 184.58 | 185.90 | 2,860,131 | -0.14(-0.08%) |
Apr 10, 2024 | 187.42 | 187.91 | 185.52 | 186.04 | 3,081,823 | -3.27(-1.73%) |
Apr 09, 2024 | 190.54 | 191.25 | 186.66 | 189.31 | 2,794,425 | -0.51(-0.27%) |
Apr 08, 2024 | 189.24 | 190.24 | 188.91 | 189.82 | 2,678,274 | +0.68(+0.36%) |
Apr 05, 2024 | 188.59 | 190.32 | 188.02 | 189.14 | 2,014,265 | +1.20(+0.64%) |
Apr 04, 2024 | 192.00 | 193.28 | 187.34 | 187.94 | 2,982,700 | -2.96(-1.55%) |
Apr 03, 2024 | 188.60 | 191.35 | 188.49 | 190.90 | 2,826,110 | +2.02(+1.07%) |
Apr 02, 2024 | 189.14 | 189.80 | 187.60 | 188.88 | 2,692,947 | -0.95(-0.50%) |
Apr 01, 2024 | 190.00 | 190.46 | 188.52 | 189.83 | 2,363,582 | -1.13(-0.59%) |
Mar 28, 2024 | 190.94 | 191.25 | 190.34 | 190.96 | 3,742,172 | +0.16(+0.08%) |
Mar 27, 2024 | 189.60 | 190.96 | 188.60 | 190.80 | 3,690,754 | +2.30(+1.22%) |
Mar 26, 2024 | 189.02 | 190.00 | 188.50 | 188.50 | 4,229,351 | -0.29(-0.15%) |
Mar 25, 2024 | 190.26 | 190.82 | 188.75 | 188.79 | 3,717,909 | -2.05(-1.07%) |
Mar 22, 2024 | 192.00 | 192.99 | 190.51 | 190.84 | 3,988,402 | -1.06(-0.55%) |
Mar 21, 2024 | 193.00 | 193.37 | 190.01 | 191.90 | 6,013,499 | -2.06(-1.06%) |
Mar 20, 2024 | 192.87 | 193.98 | 191.31 | 193.96 | 3,238,250 | +0.62(+0.32%) |
Mar 19, 2024 | 191.49 | 193.58 | 190.28 | 193.34 | 5,317,276 | +1.65(+0.86%) |
Mar 18, 2024 | 191.70 | 193.23 | 190.32 | 191.69 | 5,408,241 | +0.62(+0.32%) |
Mar 15, 2024 | 191.99 | 193.06 | 190.70 | 191.07 | 8,831,987 | -2.36(-1.22%) |
Mar 14, 2024 | 196.95 | 197.75 | 192.12 | 193.43 | 4,108,203 | -3.27(-1.66%) |
Mar 13, 2024 | 197.55 | 198.10 | 195.32 | 196.70 | 3,991,834 | -1.08(-0.55%) |
Mar 12, 2024 | 192.46 | 199.18 | 192.15 | 197.78 | 5,879,254 | +6.05(+3.16%) |
Mar 11, 2024 | 195.09 | 195.38 | 190.88 | 191.73 | 4,724,594 | -4.22(-2.15%) |
Mar 08, 2024 | 196.06 | 197.77 | 194.38 | 195.95 | 3,943,115 | -0.59(-0.30%) |
Mar 07, 2024 | 197.58 | 198.73 | 196.14 | 196.54 | 4,603,494 | +0.38(+0.19%) |
Mar 06, 2024 | 193.50 | 198.13 | 192.96 | 196.16 | 6,942,632 | +4.21(+2.19%) |
Mar 05, 2024 | 192.00 | 193.94 | 190.57 | 191.95 | 5,651,656 | -1.11(-0.57%) |
Mar 04, 2024 | 187.76 | 193.90 | 187.60 | 193.06 | 7,937,075 | +4.86(+2.58%) |
Mar 01, 2024 | 185.49 | 188.38 | 185.18 | 188.20 | 4,018,358 | +3.17(+1.71%) |
Feb 29, 2024 | 186.15 | 186.85 | 184.69 | 185.03 | 6,457,071 | -0.27(-0.15%) |
Feb 28, 2024 | 184.63 | 185.37 | 183.55 | 185.30 | 3,215,235 | +0.43(+0.23%) |
Feb 27, 2024 | 184.16 | 185.13 | 182.62 | 184.87 | 3,641,165 | +0.74(+0.40%) |
Feb 26, 2024 | 185.60 | 186.12 | 184.06 | 184.13 | 4,620,101 | -1.59(-0.86%) |
Feb 23, 2024 | 184.90 | 186.46 | 184.57 | 185.72 | 3,433,803 | +1.51(+0.82%) |
Feb 22, 2024 | 182.45 | 184.55 | 181.93 | 184.21 | 5,077,953 | +4.51(+2.51%) |
Feb 21, 2024 | 182.56 | 183.03 | 178.75 | 179.70 | 4,723,712 | -3.74(-2.04%) |
Feb 20, 2024 | 187.64 | 188.77 | 183.06 | 183.44 | 4,245,785 | -4.20(-2.24%) |
Feb 16, 2024 | 186.63 | 188.95 | 185.94 | 187.64 | 4,842,842 | +0.77(+0.41%) |
Feb 15, 2024 | 183.62 | 186.98 | 183.62 | 186.87 | 4,713,191 | +3.30(+1.80%) |
Feb 14, 2024 | 185.00 | 185.00 | 182.26 | 183.57 | 3,172,798 | -0.13(-0.07%) |
Feb 13, 2024 | 184.28 | 184.77 | 182.36 | 183.70 | 4,289,585 | -2.46(-1.32%) |
Feb 12, 2024 | 185.90 | 186.48 | 184.03 | 186.16 | 4,722,347 | -0.18(-0.10%) |
Feb 09, 2024 | 184.44 | 187.18 | 183.85 | 186.34 | 5,064,659 | +1.98(+1.07%) |
Feb 08, 2024 | 182.63 | 184.55 | 181.49 | 184.36 | 5,158,932 | +2.28(+1.25%) |
Feb 07, 2024 | 181.68 | 182.36 | 180.97 | 182.08 | 4,882,974 | +0.33(+0.18%) |
Feb 06, 2024 | 181.89 | 183.01 | 181.39 | 181.75 | 3,368,027 | -0.01(-0.01%) |
Feb 05, 2024 | 183.83 | 184.10 | 181.60 | 181.76 | 4,415,395 | -2.35(-1.28%) |
Feb 02, 2024 | 185.41 | 185.70 | 183.94 | 184.11 | 4,095,172 | -1.10(-0.59%) |
Feb 01, 2024 | 181.97 | 185.82 | 181.06 | 185.21 | 4,705,251 | +3.21(+1.76%) |
Jan 31, 2024 | 185.36 | 185.96 | 181.49 | 182.00 | 8,954,042 | -4.17(-2.24%) |
Jan 30, 2024 | 186.01 | 186.95 | 185.08 | 186.17 | 4,610,545 | +0.72(+0.39%) |
Jan 29, 2024 | 185.77 | 187.75 | 184.37 | 185.45 | 6,162,611 | -0.28(-0.15%) |
Jan 26, 2024 | 189.58 | 190.65 | 184.48 | 185.73 | 9,986,378 | -2.98(-1.58%) |
Jan 25, 2024 | 183.29 | 195.12 | 183.16 | 188.71 | 29,893,530 | +16.35(+9.49%) |
Jan 24, 2024 | 173.18 | 173.28 | 171.34 | 172.36 | 9,047,401 | -0.01(-0.01%) |
Jan 23, 2024 | 171.34 | 172.45 | 170.92 | 172.37 | 4,024,258 | +1.10(+0.64%) |
Jan 22, 2024 | 171.26 | 172.87 | 170.84 | 171.27 | 4,965,570 | +1.34(+0.79%) |
Jan 19, 2024 | 169.05 | 170.03 | 167.65 | 169.93 | 6,992,251 | +4.60(+2.78%) |
Jan 18, 2024 | 164.99 | 165.48 | 163.55 | 165.33 | 3,811,350 | +0.75(+0.46%) |
Jan 17, 2024 | 165.28 | 166.30 | 164.00 | 164.58 | 4,326,291 | -0.87(-0.53%) |
Jan 16, 2024 | 164.30 | 165.74 | 163.85 | 165.45 | 4,912,510 | +1.15(+0.70%) |
Jan 12, 2024 | 161.50 | 164.48 | 160.89 | 164.30 | 5,003,589 | +3.61(+2.24%) |
Jan 11, 2024 | 159.56 | 160.76 | 158.84 | 160.69 | 3,812,693 | +0.92(+0.58%) |
Jan 10, 2024 | 158.83 | 159.88 | 158.30 | 159.77 | 2,994,835 | +1.14(+0.72%) |
Jan 09, 2024 | 158.55 | 159.03 | 158.07 | 158.63 | 2,640,186 | -1.05(-0.66%) |
Jan 08, 2024 | 157.26 | 159.76 | 156.46 | 159.68 | 3,351,630 | +1.96(+1.24%) |
Jan 05, 2024 | 158.47 | 159.10 | 157.24 | 157.72 | 4,237,792 | -1.69(-1.06%) |
Jan 04, 2024 | 158.77 | 160.35 | 158.72 | 159.41 | 3,240,682 | +0.75(+0.47%) |
Jan 03, 2024 | 159.54 | 160.27 | 158.63 | 158.65 | 4,120,935 | -1.39(-0.87%) |
Jan 02, 2024 | 161.36 | 161.81 | 159.01 | 160.04 | 3,858,954 | -2.03(-1.25%) |
Dec 29, 2023 | 162.27 | 162.70 | 161.36 | 162.07 | 2,549,200 | -0.20(-0.12%) |
Dec 28, 2023 | 162.48 | 162.48 | 161.92 | 162.27 | 2,089,614 | +0.29(+0.18%) |
Dec 27, 2023 | 161.67 | 162.16 | 161.21 | 161.98 | 3,264,298 | +0.25(+0.15%) |
Dec 26, 2023 | 160.76 | 161.84 | 160.59 | 161.74 | 1,787,531 | +1.06(+0.66%) |
Dec 22, 2023 | 159.65 | 160.94 | 159.54 | 160.68 | 2,464,989 | +1.35(+0.85%) |
Dec 21, 2023 | 159.14 | 159.62 | 158.09 | 159.33 | 3,010,183 | +0.72(+0.46%) |
Dec 20, 2023 | 159.83 | 160.34 | 158.56 | 158.60 | 4,864,565 | -1.50(-0.93%) |
Dec 19, 2023 | 160.34 | 160.81 | 159.86 | 160.10 | 3,797,714 | -1.17(-0.73%) |
Dec 18, 2023 | 160.76 | 161.85 | 160.12 | 161.27 | 3,710,836 | +0.51(+0.31%) |
Dec 15, 2023 | 160.83 | 162.61 | 160.58 | 160.76 | 11,131,927 | -0.67(-0.42%) |
Dec 14, 2023 | 161.46 | 162.02 | 158.70 | 161.44 | 6,185,257 | -0.70(-0.43%) |
Dec 13, 2023 | 162.88 | 163.47 | 161.26 | 162.14 | 5,015,430 | -1.08(-0.66%) |
Dec 12, 2023 | 161.79 | 164.84 | 161.45 | 163.22 | 5,340,700 | +1.19(+0.73%) |
Dec 11, 2023 | 161.21 | 162.17 | 160.49 | 162.03 | 6,130,989 | +1.54(+0.96%) |
Dec 08, 2023 | 158.55 | 160.58 | 158.55 | 160.50 | 4,602,928 | +1.73(+1.09%) |
Dec 07, 2023 | 159.54 | 160.01 | 158.53 | 158.77 | 3,698,204 | -0.06(-0.04%) |
Dec 06, 2023 | 160.13 | 160.89 | 158.56 | 158.83 | 3,587,968 | -1.10(-0.69%) |
Dec 05, 2023 | 159.31 | 161.00 | 159.27 | 159.93 | 4,596,246 | +0.29(+0.18%) |
Dec 04, 2023 | 158.84 | 161.32 | 158.84 | 159.65 | 5,828,858 | +0.55(+0.34%) |
Dec 01, 2023 | 156.98 | 159.14 | 156.57 | 159.10 | 4,916,279 | +1.97(+1.26%) |
Nov 30, 2023 | 155.53 | 157.17 | 155.47 | 157.13 | 6,801,406 | +2.13(+1.37%) |
Nov 29, 2023 | 154.74 | 156.09 | 154.61 | 155.00 | 3,601,418 | +0.75(+0.49%) |
Nov 28, 2023 | 154.04 | 154.34 | 153.46 | 154.24 | 2,690,079 | +0.08(+0.05%) |
Nov 27, 2023 | 153.59 | 154.72 | 153.35 | 154.16 | 4,088,948 | +0.39(+0.25%) |
Nov 24, 2023 | 153.73 | 154.00 | 152.53 | 153.78 | 1,815,564 | +0.05(+0.03%) |
Nov 22, 2023 | 153.10 | 154.30 | 152.77 | 153.73 | 3,072,852 | +1.21(+0.79%) |
Nov 21, 2023 | 153.20 | 153.26 | 152.12 | 152.52 | 2,885,154 | -0.44(-0.29%) |
Nov 20, 2023 | 151.13 | 153.28 | 150.97 | 152.96 | 3,691,872 | +1.45(+0.96%) |
Nov 17, 2023 | 151.91 | 152.11 | 151.08 | 151.51 | 4,467,201 | -0.17(-0.11%) |
Nov 16, 2023 | 151.62 | 151.97 | 150.76 | 151.68 | 3,550,301 | +0.47(+0.31%) |
Nov 15, 2023 | 149.04 | 151.84 | 149.04 | 151.20 | 4,673,024 | +2.15(+1.44%) |
Nov 14, 2023 | 148.10 | 149.44 | 147.70 | 149.05 | 4,359,178 | +2.29(+1.56%) |
Nov 13, 2023 | 147.12 | 147.15 | 146.02 | 146.76 | 2,671,313 | -0.91(-0.62%) |
Nov 10, 2023 | 146.11 | 147.82 | 145.52 | 147.67 | 3,208,530 | +2.38(+1.64%) |
Nov 09, 2023 | 145.23 | 145.66 | 143.97 | 145.29 | 3,443,534 | +0.25(+0.17%) |
Nov 08, 2023 | 146.24 | 146.66 | 144.61 | 145.05 | 3,691,903 | -0.78(-0.54%) |
Nov 07, 2023 | 146.03 | 146.27 | 145.05 | 145.83 | 3,622,491 | -0.14(-0.09%) |
Nov 06, 2023 | 144.91 | 146.22 | 144.87 | 145.97 | 4,691,428 | +1.05(+0.72%) |
Nov 03, 2023 | 144.48 | 145.45 | 144.31 | 144.92 | 3,582,676 | +0.87(+0.61%) |
Nov 02, 2023 | 142.83 | 144.14 | 141.92 | 144.05 | 3,982,639 | +1.58(+1.11%) |