Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 168.19 | 168.47 | 167.65 | 167.90 | 3,756,351 | -0.14(-0.08%) |
May 17, 2024 | 167.85 | 168.13 | 167.55 | 168.04 | 3,461,460 | +0.25(+0.15%) |
May 16, 2024 | 168.17 | 168.39 | 167.76 | 167.79 | 4,779,453 | -0.27(-0.16%) |
May 15, 2024 | 167.71 | 168.20 | 167.41 | 168.06 | 5,738,234 | +1.33(+0.80%) |
May 14, 2024 | 166.60 | 167.10 | 166.04 | 166.73 | 5,446,066 | +0.66(+0.40%) |
May 13, 2024 | 166.66 | 167.15 | 165.94 | 166.07 | 2,514,412 | -0.04(-0.02%) |
May 10, 2024 | 166.40 | 166.55 | 165.85 | 166.11 | 3,425,085 | +0.27(+0.16%) |
May 09, 2024 | 164.42 | 165.88 | 164.34 | 165.84 | 3,412,627 | +1.38(+0.84%) |
May 08, 2024 | 163.94 | 164.59 | 163.78 | 164.46 | 3,346,114 | -0.04(-0.02%) |
May 07, 2024 | 164.50 | 164.99 | 164.36 | 164.50 | 4,511,172 | +0.46(+0.28%) |
May 06, 2024 | 163.65 | 164.05 | 163.27 | 164.04 | 4,927,775 | +1.25(+0.77%) |
May 03, 2024 | 162.97 | 163.53 | 162.13 | 162.79 | 9,751,405 | +1.15(+0.71%) |
May 02, 2024 | 161.65 | 162.04 | 160.09 | 161.64 | 5,677,972 | +0.99(+0.62%) |
May 01, 2024 | 160.75 | 162.81 | 160.18 | 160.65 | 9,284,990 | -0.55(-0.34%) |
Apr 30, 2024 | 162.85 | 162.95 | 161.17 | 161.20 | 4,935,394 | -2.36(-1.44%) |
Apr 29, 2024 | 162.89 | 163.69 | 162.82 | 163.56 | 3,882,792 | +1.13(+0.70%) |
Apr 26, 2024 | 162.00 | 162.99 | 161.81 | 162.43 | 5,649,496 | +0.08(+0.05%) |
Apr 25, 2024 | 161.96 | 162.60 | 160.56 | 162.35 | 7,408,181 | -0.34(-0.21%) |
Apr 24, 2024 | 162.20 | 162.85 | 161.78 | 162.69 | 4,163,368 | +0.23(+0.14%) |
Apr 23, 2024 | 161.34 | 162.82 | 161.21 | 162.46 | 3,997,945 | +1.43(+0.89%) |
Apr 22, 2024 | 160.51 | 161.85 | 161.03 | 4,775,608 | +1.22(+0.76%) | |
Apr 19, 2024 | 159.52 | 160.34 | 159.31 | 159.81 | 8,816,281 | +0.60(+0.38%) |
Apr 18, 2024 | 159.95 | 160.47 | 158.83 | 159.21 | 6,682,969 | -0.37(-0.23%) |
Apr 17, 2024 | 160.47 | 160.60 | 158.87 | 159.58 | 5,910,112 | -0.11(-0.07%) |
Apr 16, 2024 | 160.41 | 160.54 | 159.19 | 159.69 | 7,389,621 | -0.89(-0.55%) |
Apr 15, 2024 | 163.65 | 163.80 | 160.03 | 160.58 | 9,546,695 | -1.40(-0.86%) |
Apr 12, 2024 | 163.55 | 163.93 | 161.53 | 161.98 | 6,567,609 | -2.61(-1.59%) |
Apr 11, 2024 | 165.01 | 165.26 | 163.54 | 164.59 | 6,831,191 | -0.12(-0.07%) |
Apr 10, 2024 | 165.20 | 165.79 | 164.10 | 164.71 | 7,550,755 | -2.85(-1.70%) |
Apr 09, 2024 | 167.46 | 167.77 | 166.05 | 167.56 | 5,483,605 | +0.66(+0.40%) |
Apr 08, 2024 | 166.63 | 167.42 | 166.51 | 166.90 | 22,497,052 | +0.51(+0.31%) |
Apr 05, 2024 | 165.59 | 166.83 | 165.20 | 166.39 | 5,696,976 | +0.99(+0.60%) |
Apr 04, 2024 | 168.39 | 168.57 | 165.01 | 165.40 | 7,150,194 | -1.70(-1.02%) |
Apr 03, 2024 | 166.71 | 167.40 | 166.58 | 167.10 | 4,442,723 | +0.18(+0.11%) |
Apr 02, 2024 | 167.51 | 167.51 | 166.43 | 166.92 | 4,598,673 | -1.45(-0.86%) |
Apr 01, 2024 | 169.60 | 169.67 | 168.24 | 168.37 | 4,757,366 | -1.00(-0.59%) |
Mar 28, 2024 | 169.16 | 169.80 | 168.96 | 169.37 | 3,728,113 | +0.59(+0.35%) |
Mar 27, 2024 | 167.14 | 168.79 | 167.05 | 168.78 | 5,999,163 | +2.66(+1.60%) |
Mar 26, 2024 | 166.80 | 166.99 | 166.06 | 166.12 | 3,669,757 | -0.16(-0.10%) |
Mar 25, 2024 | 166.63 | 167.05 | 166.25 | 166.28 | 2,903,736 | -0.36(-0.22%) |
Mar 22, 2024 | 167.80 | 168.00 | 166.60 | 166.64 | 3,178,712 | -1.08(-0.64%) |
Mar 21, 2024 | 167.34 | 168.18 | 167.16 | 167.72 | 6,010,647 | +1.14(+0.68%) |
Mar 20, 2024 | 165.08 | 166.72 | 164.80 | 166.58 | 4,926,035 | +1.41(+0.85%) |
Mar 19, 2024 | 164.17 | 165.21 | 164.04 | 165.17 | 5,788,873 | +0.98(+0.60%) |
Mar 18, 2024 | 164.33 | 164.74 | 163.69 | 164.19 | 4,712,570 | +0.45(+0.27%) |
Mar 15, 2024 | 162.99 | 164.30 | 162.98 | 163.74 | 8,006,544 | -0.32(-0.19%) |
Mar 14, 2024 | 165.59 | 165.66 | 163.02 | 164.06 | 7,789,077 | -1.48(-0.90%) |
Mar 13, 2024 | 165.58 | 166.12 | 165.05 | 165.54 | 4,662,992 | +0.08(+0.05%) |
Mar 12, 2024 | 165.33 | 165.77 | 164.56 | 165.46 | 6,384,036 | +0.43(+0.26%) |
Mar 11, 2024 | 164.48 | 165.13 | 163.95 | 165.03 | 5,526,852 | +0.21(+0.13%) |
Mar 08, 2024 | 165.47 | 166.03 | 164.60 | 164.82 | 9,152,470 | -0.19(-0.12%) |
Mar 07, 2024 | 164.74 | 165.28 | 164.63 | 165.01 | 6,434,208 | +1.28(+0.78%) |
Mar 06, 2024 | 163.69 | 164.28 | 163.22 | 163.73 | 6,065,925 | +0.93(+0.57%) |
Mar 05, 2024 | 163.28 | 163.99 | 162.19 | 162.80 | 6,286,284 | -0.75(-0.46%) |
Mar 04, 2024 | 163.16 | 164.02 | 163.16 | 163.55 | 5,186,452 | +0.30(+0.18%) |
Mar 01, 2024 | 162.33 | 163.32 | 161.56 | 163.25 | 6,415,794 | +1.14(+0.70%) |
Feb 29, 2024 | 162.22 | 162.54 | 161.44 | 162.12 | 6,324,048 | +0.67(+0.41%) |
Feb 28, 2024 | 161.00 | 161.81 | 160.82 | 161.45 | 4,308,182 | +0.06(+0.04%) |
Feb 27, 2024 | 161.20 | 161.43 | 160.85 | 161.39 | 4,381,590 | +0.71(+0.44%) |
Feb 26, 2024 | 161.31 | 161.74 | 160.57 | 160.68 | 5,185,479 | -0.65(-0.40%) |
Feb 23, 2024 | 161.27 | 161.74 | 160.96 | 161.33 | 6,401,721 | +0.43(+0.27%) |
Feb 22, 2024 | 160.16 | 161.31 | 159.82 | 160.90 | 9,165,079 | +1.58(+0.99%) |
Feb 21, 2024 | 158.59 | 159.37 | 158.26 | 159.32 | 4,622,000 | +0.32(+0.20%) |
Feb 20, 2024 | 158.64 | 159.30 | 158.58 | 159.00 | 6,854,235 | -0.37(-0.23%) |
Feb 16, 2024 | 159.53 | 160.42 | 159.22 | 159.37 | 5,082,186 | -0.73(-0.45%) |
Feb 15, 2024 | 158.76 | 160.24 | 158.71 | 160.09 | 5,865,356 | +1.96(+1.24%) |
Feb 14, 2024 | 157.50 | 158.24 | 156.94 | 158.13 | 11,337,598 | +1.43(+0.92%) |
Feb 13, 2024 | 157.20 | 157.56 | 155.51 | 156.70 | 9,780,775 | -2.65(-1.66%) |
Feb 12, 2024 | 158.34 | 159.87 | 158.33 | 159.35 | 7,000,226 | +1.08(+0.68%) |
Feb 09, 2024 | 158.03 | 158.42 | 157.49 | 158.27 | 5,076,029 | +0.19(+0.12%) |
Feb 08, 2024 | 157.78 | 158.18 | 157.32 | 158.08 | 4,920,287 | +0.35(+0.22%) |
Feb 07, 2024 | 157.85 | 158.11 | 156.97 | 157.74 | 6,733,870 | +0.62(+0.39%) |
Feb 06, 2024 | 156.30 | 157.21 | 156.11 | 157.12 | 6,084,203 | +0.99(+0.63%) |
Feb 05, 2024 | 156.71 | 156.78 | 155.48 | 156.13 | 8,668,763 | -1.35(-0.86%) |
Feb 02, 2024 | 156.96 | 158.25 | 156.09 | 157.49 | 8,162,644 | -0.14(-0.09%) |
Feb 01, 2024 | 156.14 | 157.72 | 155.15 | 157.62 | 8,040,988 | +1.81(+1.16%) |
Jan 31, 2024 | 157.82 | 157.93 | 155.73 | 155.81 | 8,963,201 | -2.02(-1.28%) |
Jan 30, 2024 | 157.36 | 158.18 | 157.20 | 157.83 | 7,287,496 | +0.03(+0.02%) |
Jan 29, 2024 | 156.69 | 157.86 | 156.43 | 157.81 | 4,519,252 | +0.96(+0.61%) |
Jan 26, 2024 | 157.01 | 157.33 | 156.55 | 156.85 | 6,022,574 | +0.02(+0.01%) |
Jan 25, 2024 | 156.52 | 156.85 | 155.71 | 156.83 | 5,855,363 | +1.56(+1.01%) |
Jan 24, 2024 | 157.05 | 157.06 | 155.16 | 155.26 | 5,711,222 | -0.81(-0.52%) |
Jan 23, 2024 | 156.35 | 156.74 | 155.52 | 156.07 | 4,805,352 | +0.08(+0.05%) |
Jan 22, 2024 | 155.64 | 156.56 | 155.60 | 155.99 | 10,005,557 | +0.82(+0.53%) |
Jan 19, 2024 | 154.35 | 155.50 | 153.43 | 155.18 | 8,524,067 | +1.19(+0.77%) |
Jan 18, 2024 | 153.39 | 154.13 | 152.53 | 153.99 | 7,293,645 | +0.79(+0.51%) |
Jan 17, 2024 | 153.23 | 153.96 | 152.47 | 153.20 | 5,798,510 | -1.22(-0.79%) |
Jan 16, 2024 | 154.72 | 154.83 | 153.88 | 154.42 | 6,970,800 | -0.98(-0.63%) |
Jan 12, 2024 | 156.49 | 156.73 | 155.07 | 155.40 | 5,591,777 | -0.35(-0.22%) |
Jan 11, 2024 | 156.15 | 156.18 | 154.51 | 155.75 | 7,100,005 | -0.45(-0.29%) |
Jan 10, 2024 | 155.93 | 156.50 | 155.42 | 156.20 | 4,639,284 | +0.27(+0.17%) |
Jan 09, 2024 | 155.73 | 156.43 | 155.42 | 155.93 | 6,444,740 | -0.80(-0.51%) |
Jan 08, 2024 | 155.02 | 156.73 | 154.66 | 156.73 | 7,986,373 | +1.66(+1.07%) |
Jan 05, 2024 | 154.37 | 155.95 | 154.19 | 155.07 | 8,414,644 | +0.45(+0.29%) |
Jan 04, 2024 | 154.82 | 155.64 | 154.55 | 154.62 | 5,644,954 | -0.26(-0.17%) |
Jan 03, 2024 | 156.33 | 156.33 | 154.66 | 154.88 | 9,245,071 | -2.32(-1.48%) |
Jan 02, 2024 | 156.37 | 157.69 | 156.12 | 157.20 | 9,855,613 | +0.05(+0.03%) |
Dec 29, 2023 | 157.39 | 157.87 | 156.68 | 157.15 | 5,361,445 | -0.61(-0.39%) |
Dec 28, 2023 | 157.41 | 157.94 | 157.40 | 157.75 | 4,063,089 | +0.35(+0.22%) |
Dec 27, 2023 | 157.43 | 157.66 | 156.94 | 157.41 | 4,398,653 | +0.15(+0.09%) |
Dec 26, 2023 | 156.64 | 157.66 | 156.40 | 157.26 | 4,069,906 | +0.90(+0.57%) |
Dec 22, 2023 | 156.27 | 156.93 | 155.69 | 156.36 | 5,773,841 | +0.53(+0.34%) |
Dec 21, 2023 | 155.19 | 155.87 | 154.43 | 155.83 | 7,015,868 | +1.89(+1.23%) |
Dec 20, 2023 | 156.15 | 156.73 | 153.88 | 153.94 | 7,670,082 | -2.59(-1.65%) |
Dec 19, 2023 | 155.75 | 156.60 | 155.55 | 156.53 | 10,473,586 | +1.31(+0.84%) |
Dec 18, 2023 | 155.75 | 155.86 | 154.99 | 155.22 | 11,207,821 | +0.07(+0.04%) |
Dec 15, 2023 | 156.03 | 156.05 | 154.63 | 155.16 | 8,955,232 | -1.11(-0.71%) |
Dec 14, 2023 | 155.40 | 156.98 | 155.40 | 156.27 | 21,521,870 | +2.10(+1.36%) |
Dec 13, 2023 | 150.94 | 154.20 | 150.71 | 154.16 | 11,870,765 | +3.20(+2.12%) |
Dec 12, 2023 | 150.76 | 151.16 | 150.02 | 150.96 | 4,668,024 | +0.27(+0.18%) |
Dec 11, 2023 | 149.55 | 150.71 | 149.47 | 150.69 | 7,169,248 | +1.33(+0.89%) |
Dec 08, 2023 | 148.77 | 149.74 | 148.69 | 149.36 | 5,223,630 | +0.47(+0.31%) |
Dec 07, 2023 | 148.59 | 149.07 | 148.21 | 148.90 | 6,103,221 | +0.78(+0.53%) |
Dec 06, 2023 | 148.77 | 149.41 | 147.98 | 148.11 | 5,279,791 | +0.05(+0.03%) |
Dec 05, 2023 | 148.78 | 148.82 | 147.75 | 148.06 | 6,435,136 | -1.33(-0.89%) |
Dec 04, 2023 | 148.33 | 149.80 | 148.33 | 149.39 | 9,649,343 | +0.07(+0.05%) |
Dec 01, 2023 | 146.97 | 149.37 | 146.82 | 149.32 | 12,158,212 | +2.21(+1.50%) |
Nov 30, 2023 | 146.37 | 147.18 | 145.69 | 147.11 | 7,847,433 | +1.24(+0.85%) |
Nov 29, 2023 | 145.94 | 146.89 | 145.67 | 145.87 | 5,776,807 | +0.58(+0.40%) |
Nov 28, 2023 | 145.26 | 145.97 | 144.92 | 145.30 | 3,992,775 | -0.14(-0.10%) |
Nov 27, 2023 | 145.38 | 145.65 | 144.95 | 145.44 | 3,879,140 | -0.30(-0.20%) |
Nov 24, 2023 | 145.26 | 145.85 | 145.18 | 145.73 | 1,165,582 | +0.43(+0.29%) |
Nov 22, 2023 | 145.09 | 145.68 | 144.84 | 145.31 | 4,423,652 | +0.68(+0.47%) |
Nov 21, 2023 | 144.65 | 144.63 | 4,649,916 | -0.27(-0.18%) | ||
Nov 20, 2023 | 144.16 | 145.24 | 143.67 | 144.90 | 6,493,815 | +0.57(+0.40%) |
Nov 17, 2023 | 144.28 | 144.49 | 143.79 | 144.32 | 5,068,160 | +0.69(+0.48%) |
Nov 16, 2023 | 143.99 | 144.36 | 143.20 | 143.63 | 5,510,904 | -0.48(-0.33%) |
Nov 15, 2023 | 143.73 | 145.06 | 143.73 | 144.11 | 8,198,806 | +0.67(+0.47%) |
Nov 14, 2023 | 141.64 | 143.88 | 141.63 | 143.43 | 15,277,481 | +3.98(+2.85%) |
Nov 13, 2023 | 139.19 | 139.83 | 138.94 | 139.45 | 4,175,467 | -0.18(-0.13%) |
Nov 10, 2023 | 138.59 | 139.76 | 137.92 | 139.63 | 6,840,739 | +1.62(+1.17%) |
Nov 09, 2023 | 139.75 | 139.81 | 137.93 | 138.01 | 6,318,891 | -1.18(-0.85%) |
Nov 08, 2023 | 139.59 | 139.81 | 138.61 | 139.19 | 4,025,487 | -0.23(-0.16%) |
Nov 07, 2023 | 139.46 | 139.79 | 138.95 | 139.42 | 3,666,223 | -0.30(-0.21%) |
Nov 06, 2023 | 140.57 | 140.70 | 139.26 | 139.72 | 5,095,677 | -0.73(-0.52%) |
Nov 03, 2023 | 139.69 | 141.11 | 139.65 | 140.46 | 7,533,685 | +2.26(+1.64%) |
Nov 02, 2023 | 136.33 | 138.30 | 136.28 | 138.19 | 8,026,067 | +3.00(+2.22%) |
Nov 01, 2023 | 134.78 | 135.45 | 134.09 | 135.20 | 6,560,199 | +0.46(+0.34%) |
Oct 31, 2023 | 133.95 | 134.88 | 133.42 | 134.74 | 6,069,333 | +1.11(+0.83%) |
Oct 30, 2023 | 133.43 | 133.96 | 132.47 | 133.63 | 10,917,870 | +1.04(+0.79%) |
Oct 27, 2023 | 134.47 | 134.47 | 132.27 | 132.59 | 7,807,459 | -1.55(-1.15%) |
Oct 26, 2023 | 134.31 | 135.33 | 133.94 | 134.14 | 14,002,924 | -0.28(-0.21%) |
Oct 25, 2023 | 135.27 | 135.50 | 134.23 | 134.41 | 6,674,782 | -1.50(-1.10%) |
Oct 24, 2023 | 135.70 | 136.55 | 135.25 | 135.91 | 6,389,018 | +0.86(+0.64%) |
Oct 23, 2023 | 135.25 | 136.53 | 134.80 | 135.05 | 7,214,810 | -0.86(-0.63%) |
Oct 20, 2023 | 137.35 | 137.58 | 135.87 | 135.91 | 5,292,790 | -1.72(-1.25%) |
Oct 19, 2023 | 139.32 | 139.93 | 137.41 | 137.63 | 6,105,197 | -1.73(-1.24%) |
Oct 18, 2023 | 140.89 | 140.97 | 139.16 | 139.35 | 4,019,089 | -2.24(-1.58%) |
Oct 17, 2023 | 140.08 | 142.35 | 140.08 | 141.60 | 4,994,958 | +0.69(+0.49%) |
Oct 16, 2023 | 140.15 | 141.16 | 139.53 | 140.90 | 4,027,653 | +1.74(+1.25%) |
Oct 13, 2023 | 139.89 | 140.32 | 138.57 | 139.17 | 5,060,502 | -0.31(-0.22%) |
Oct 12, 2023 | 141.43 | 141.47 | 138.66 | 139.47 | 6,429,769 | -1.77(-1.25%) |
Oct 11, 2023 | 141.08 | 141.55 | 140.26 | 141.24 | 4,245,376 | +0.30(+0.21%) |
Oct 10, 2023 | 140.24 | 141.77 | 140.15 | 140.94 | 5,234,893 | +1.07(+0.77%) |
Oct 09, 2023 | 138.30 | 140.08 | 138.21 | 139.87 | 3,987,293 | +0.99(+0.71%) |
Oct 06, 2023 | 137.01 | 139.61 | 136.22 | 138.88 | 8,259,496 | +1.19(+0.86%) |
Oct 05, 2023 | 137.99 | 138.27 | 136.85 | 137.69 | 5,016,732 | -0.40(-0.29%) |
Oct 04, 2023 | 137.66 | 138.21 | 136.40 | 138.08 | 7,543,745 | +0.78(+0.57%) |
Oct 03, 2023 | 138.18 | 138.80 | 136.80 | 137.30 | 6,630,511 | -1.67(-1.20%) |