Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 187.50 | 187.96 | 186.31 | 187.70 | 907,699 | +0.73(+0.39%) |
May 15, 2024 | 187.10 | 188.25 | 186.53 | 186.97 | 670,712 | -0.37(-0.20%) |
May 14, 2024 | 188.22 | 189.22 | 187.23 | 187.34 | 804,062 | -0.89(-0.47%) |
May 13, 2024 | 189.11 | 189.83 | 188.03 | 188.23 | 839,047 | -1.01(-0.53%) |
May 10, 2024 | 188.81 | 189.88 | 188.79 | 189.24 | 689,899 | +1.11(+0.59%) |
May 09, 2024 | 187.30 | 188.26 | 187.06 | 188.13 | 954,227 | +0.80(+0.43%) |
May 08, 2024 | 188.58 | 189.32 | 187.15 | 187.33 | 1,489,071 | -1.23(-0.65%) |
May 07, 2024 | 187.39 | 188.67 | 187.20 | 188.56 | 1,097,648 | +1.85(+0.99%) |
May 06, 2024 | 186.14 | 186.72 | 185.43 | 186.71 | 1,185,062 | +1.20(+0.65%) |
May 03, 2024 | 186.64 | 187.80 | 183.93 | 185.51 | 1,219,296 | -0.93(-0.50%) |
May 02, 2024 | 187.25 | 188.00 | 185.66 | 186.44 | 2,025,722 | +0.44(+0.24%) |
May 01, 2024 | 187.75 | 187.75 | 181.37 | 186.00 | 3,286,467 | -5.70(-2.97%) |
Apr 30, 2024 | 193.46 | 196.76 | 191.57 | 191.70 | 2,047,861 | -1.71(-0.88%) |
Apr 29, 2024 | 191.82 | 193.62 | 191.73 | 193.41 | 1,181,281 | +1.49(+0.78%) |
Apr 26, 2024 | 193.42 | 193.68 | 191.58 | 191.92 | 1,893,273 | -1.64(-0.85%) |
Apr 25, 2024 | 191.68 | 193.82 | 190.61 | 193.56 | 1,358,437 | +1.57(+0.82%) |
Apr 24, 2024 | 190.46 | 192.59 | 190.15 | 191.99 | 1,135,751 | +1.38(+0.72%) |
Apr 23, 2024 | 192.31 | 192.99 | 190.03 | 190.61 | 1,348,404 | -1.15(-0.60%) |
Apr 22, 2024 | 190.59 | 192.75 | 190.22 | 191.76 | 1,262,729 | +2.00(+1.05%) |
Apr 19, 2024 | 190.25 | 190.67 | 188.85 | 189.76 | 1,576,419 | +0.79(+0.42%) |
Apr 18, 2024 | 189.08 | 189.83 | 188.18 | 188.97 | 1,586,290 | +0.02(+0.01%) |
Apr 17, 2024 | 188.62 | 189.15 | 187.10 | 188.95 | 1,460,679 | +1.47(+0.78%) |
Apr 16, 2024 | 188.45 | 188.98 | 186.96 | 187.48 | 1,479,866 | +0.24(+0.13%) |
Apr 15, 2024 | 189.41 | 189.91 | 186.74 | 187.24 | 961,928 | -0.58(-0.31%) |
Apr 12, 2024 | 188.79 | 189.35 | 187.03 | 187.82 | 1,006,402 | -1.36(-0.72%) |
Apr 11, 2024 | 189.06 | 189.51 | 187.78 | 189.18 | 1,260,416 | -0.51(-0.27%) |
Apr 10, 2024 | 188.00 | 190.14 | 187.62 | 189.69 | 1,411,962 | +0.89(+0.47%) |
Apr 09, 2024 | 188.97 | 189.36 | 187.50 | 188.80 | 1,175,055 | +0.28(+0.15%) |
Apr 08, 2024 | 187.62 | 189.26 | 187.52 | 188.52 | 1,222,049 | +0.12(+0.06%) |
Apr 05, 2024 | 187.48 | 188.48 | 186.38 | 188.40 | 735,632 | +1.62(+0.87%) |
Apr 04, 2024 | 190.18 | 190.46 | 186.43 | 186.78 | 1,605,520 | -2.46(-1.30%) |
Apr 03, 2024 | 188.86 | 189.64 | 188.42 | 189.24 | 1,051,475 | +0.32(+0.17%) |
Apr 02, 2024 | 189.64 | 190.33 | 188.92 | 188.92 | 1,171,021 | -0.91(-0.48%) |
Apr 01, 2024 | 190.69 | 190.86 | 189.27 | 189.83 | 1,473,420 | -1.07(-0.56%) |
Mar 28, 2024 | 191.34 | 191.25 | 191.17 | 190.91 | 1,190,930 | -0.08(-0.04%) |
Mar 27, 2024 | 189.79 | 191.03 | 189.17 | 190.99 | 1,231,732 | +1.83(+0.96%) |
Mar 26, 2024 | 189.20 | 189.89 | 188.80 | 189.16 | 1,320,383 | -0.04(-0.02%) |
Mar 25, 2024 | 189.92 | 190.07 | 188.47 | 189.20 | 1,115,191 | -0.78(-0.41%) |
Mar 22, 2024 | 189.22 | 190.19 | 188.44 | 189.98 | 1,242,662 | +1.39(+0.74%) |
Mar 21, 2024 | 187.46 | 188.87 | 186.78 | 188.59 | 2,015,562 | +1.32(+0.70%) |
Mar 20, 2024 | 187.98 | 188.13 | 186.76 | 187.28 | 1,196,434 | -0.35(-0.19%) |
Mar 19, 2024 | 187.75 | 187.95 | 186.93 | 187.62 | 1,211,278 | +0.57(+0.30%) |
Mar 18, 2024 | 185.79 | 187.63 | 185.76 | 187.06 | 790,719 | +1.27(+0.68%) |
Mar 15, 2024 | 183.91 | 186.09 | 183.88 | 185.79 | 1,795,599 | -0.02(-0.01%) |
Mar 14, 2024 | 186.02 | 186.26 | 183.91 | 185.81 | 882,475 | +0.44(+0.24%) |
Mar 13, 2024 | 185.15 | 185.51 | 183.72 | 185.37 | 797,570 | +0.45(+0.24%) |
Mar 12, 2024 | 183.59 | 185.58 | 183.37 | 184.92 | 977,031 | +1.17(+0.64%) |
Mar 11, 2024 | 183.49 | 184.01 | 182.31 | 183.75 | 1,040,552 | +0.08(+0.04%) |
Mar 08, 2024 | 182.88 | 184.20 | 182.26 | 183.68 | 818,350 | +0.19(+0.10%) |
Mar 07, 2024 | 184.28 | 184.36 | 182.89 | 183.49 | 928,205 | +0.20(+0.11%) |
Mar 06, 2024 | 182.61 | 184.22 | 182.61 | 183.29 | 1,084,729 | +0.04(+0.02%) |
Mar 05, 2024 | 184.48 | 185.06 | 182.06 | 183.25 | 1,011,669 | -1.18(-0.64%) |
Mar 04, 2024 | 183.16 | 184.70 | 182.97 | 184.42 | 917,032 | +1.30(+0.71%) |
Mar 01, 2024 | 182.39 | 183.56 | 181.53 | 183.13 | 1,262,129 | +0.04(+0.02%) |
Feb 29, 2024 | 184.48 | 184.63 | 182.24 | 183.09 | 1,939,264 | -2.34(-1.26%) |
Feb 28, 2024 | 192.03 | 192.03 | 183.97 | 185.43 | 2,070,718 | +1.43(+0.77%) |
Feb 27, 2024 | 184.19 | 184.42 | 182.82 | 184.00 | 1,328,358 | -0.35(-0.19%) |
Feb 26, 2024 | 184.81 | 185.68 | 184.18 | 184.35 | 1,473,031 | -0.11(-0.06%) |
Feb 23, 2024 | 183.08 | 184.80 | 183.02 | 184.46 | 1,236,671 | +1.64(+0.90%) |
Feb 22, 2024 | 181.28 | 183.48 | 180.67 | 182.82 | 1,074,973 | +1.97(+1.09%) |
Feb 21, 2024 | 179.51 | 181.01 | 179.12 | 180.85 | 1,077,600 | +1.35(+0.75%) |
Feb 20, 2024 | 180.90 | 181.76 | 179.33 | 179.51 | 1,287,173 | -0.42(-0.23%) |
Feb 16, 2024 | 179.70 | 180.83 | 178.98 | 179.93 | 905,356 | +0.57(+0.32%) |
Feb 15, 2024 | 178.00 | 179.48 | 176.53 | 179.36 | 1,445,789 | +1.12(+0.63%) |
Feb 14, 2024 | 175.83 | 178.28 | 175.81 | 178.24 | 2,315,324 | +3.12(+1.78%) |
Feb 13, 2024 | 172.73 | 176.05 | 171.75 | 175.12 | 1,833,384 | +3.60(+2.10%) |
Feb 12, 2024 | 172.47 | 172.73 | 170.58 | 171.52 | 1,175,510 | -1.49(-0.86%) |
Feb 09, 2024 | 174.52 | 174.58 | 172.31 | 173.00 | 1,009,219 | -1.15(-0.66%) |
Feb 08, 2024 | 174.52 | 174.58 | 172.61 | 174.15 | 1,134,728 | +0.08(+0.05%) |
Feb 07, 2024 | 173.66 | 174.86 | 172.73 | 174.07 | 969,930 | +0.88(+0.51%) |
Feb 06, 2024 | 172.93 | 173.26 | 172.01 | 173.19 | 1,012,024 | +0.43(+0.25%) |
Feb 05, 2024 | 172.97 | 173.63 | 172.20 | 172.77 | 834,715 | -0.41(-0.24%) |
Feb 02, 2024 | 173.42 | 173.97 | 172.31 | 173.18 | 803,447 | -0.17(-0.10%) |
Feb 01, 2024 | 170.24 | 173.37 | 169.35 | 173.34 | 985,404 | +2.70(+1.58%) |
Jan 31, 2024 | 173.03 | 173.06 | 169.99 | 170.64 | 2,434,151 | -1.75(-1.02%) |
Jan 30, 2024 | 171.29 | 172.48 | 170.83 | 172.40 | 970,688 | +1.41(+0.82%) |
Jan 29, 2024 | 170.62 | 171.26 | 170.10 | 170.99 | 1,260,862 | +0.18(+0.11%) |
Jan 26, 2024 | 170.11 | 170.88 | 169.87 | 170.81 | 1,301,838 | +1.01(+0.59%) |
Jan 25, 2024 | 168.25 | 169.89 | 168.11 | 169.80 | 1,510,565 | +0.94(+0.55%) |
Jan 24, 2024 | 169.53 | 169.90 | 168.74 | 168.87 | 2,195,015 | -0.48(-0.28%) |
Jan 23, 2024 | 168.21 | 169.40 | 167.54 | 169.34 | 1,114,173 | +0.99(+0.59%) |
Jan 22, 2024 | 168.23 | 168.80 | 167.04 | 168.36 | 930,568 | +0.15(+0.09%) |
Jan 19, 2024 | 167.61 | 168.68 | 167.17 | 168.21 | 1,491,715 | +0.93(+0.55%) |
Jan 18, 2024 | 165.74 | 167.33 | 165.53 | 167.28 | 745,464 | +1.55(+0.93%) |
Jan 17, 2024 | 165.14 | 167.75 | 164.79 | 165.74 | 842,696 | +0.56(+0.34%) |
Jan 16, 2024 | 165.22 | 166.14 | 164.60 | 165.18 | 955,011 | -0.50(-0.30%) |
Jan 12, 2024 | 163.96 | 165.75 | 163.96 | 165.68 | 1,068,234 | +2.20(+1.35%) |
Jan 11, 2024 | 164.07 | 164.25 | 162.71 | 163.47 | 780,326 | -0.37(-0.23%) |
Jan 10, 2024 | 163.01 | 163.92 | 162.41 | 163.84 | 630,965 | +0.49(+0.30%) |
Jan 09, 2024 | 163.57 | 164.16 | 162.75 | 163.35 | 695,955 | -0.54(-0.33%) |
Jan 08, 2024 | 163.47 | 163.94 | 161.82 | 163.89 | 959,320 | +0.83(+0.51%) |
Jan 05, 2024 | 163.75 | 164.03 | 162.29 | 163.06 | 695,438 | -0.64(-0.39%) |
Jan 04, 2024 | 164.24 | 165.44 | 163.31 | 163.70 | 714,972 | +0.44(+0.27%) |
Jan 03, 2024 | 165.30 | 166.66 | 163.23 | 163.26 | 1,347,691 | -1.22(-0.74%) |
Jan 02, 2024 | 163.24 | 165.56 | 163.24 | 164.48 | 1,094,529 | +0.03(+0.02%) |
Dec 29, 2023 | 163.72 | 164.60 | 163.26 | 164.45 | 678,000 | +1.13(+0.69%) |
Dec 28, 2023 | 163.10 | 163.88 | 162.72 | 163.32 | 763,398 | +0.55(+0.34%) |
Dec 27, 2023 | 161.89 | 162.83 | 161.58 | 162.77 | 573,021 | +0.69(+0.42%) |
Dec 26, 2023 | 161.36 | 162.42 | 160.96 | 162.09 | 548,346 | +0.38(+0.23%) |
Dec 22, 2023 | 161.01 | 161.90 | 160.37 | 161.71 | 1,220,374 | +1.03(+0.64%) |
Dec 21, 2023 | 161.02 | 162.43 | 160.22 | 160.67 | 1,319,509 | -0.55(-0.34%) |
Dec 20, 2023 | 161.41 | 162.58 | 161.20 | 161.22 | 1,398,307 | -0.60(-0.37%) |
Dec 19, 2023 | 162.61 | 162.99 | 161.29 | 161.82 | 1,624,956 | -0.77(-0.47%) |
Dec 18, 2023 | 161.89 | 163.57 | 161.66 | 162.58 | 1,287,863 | +1.48(+0.92%) |
Dec 15, 2023 | 159.84 | 161.57 | 159.68 | 161.10 | 2,904,333 | -0.61(-0.37%) |
Dec 14, 2023 | 165.79 | 165.79 | 161.37 | 161.71 | 2,225,467 | -4.39(-2.64%) |
Dec 13, 2023 | 164.33 | 166.16 | 164.18 | 166.10 | 1,048,352 | +1.93(+1.17%) |
Dec 12, 2023 | 161.61 | 164.32 | 161.09 | 164.17 | 688,912 | +2.71(+1.68%) |
Dec 11, 2023 | 160.95 | 162.06 | 160.55 | 161.46 | 859,744 | +0.65(+0.40%) |
Dec 08, 2023 | 161.07 | 161.07 | 159.45 | 160.81 | 869,862 | +0.20(+0.12%) |
Dec 07, 2023 | 160.87 | 161.81 | 159.62 | 160.61 | 930,267 | -0.26(-0.16%) |
Dec 06, 2023 | 160.35 | 161.23 | 159.42 | 160.87 | 1,241,283 | +0.39(+0.24%) |
Dec 05, 2023 | 161.50 | 161.88 | 160.20 | 160.49 | 1,294,319 | -1.09(-0.68%) |
Dec 04, 2023 | 162.18 | 162.79 | 161.16 | 161.58 | 1,514,175 | -1.35(-0.83%) |