Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 195.00 | 196.55 | 193.83 | 195.02 | 4,534,357 | +0.05(+0.03%) |
May 16, 2024 | 192.60 | 195.87 | 192.59 | 194.97 | 5,371,823 | -0.56(-0.29%) |
May 15, 2024 | 192.58 | 195.61 | 191.89 | 195.53 | 5,936,412 | +4.40(+2.30%) |
May 14, 2024 | 187.44 | 191.46 | 187.10 | 191.13 | 4,931,479 | +3.31(+1.76%) |
May 13, 2024 | 187.00 | 188.38 | 186.67 | 187.82 | 3,685,928 | +0.77(+0.41%) |
May 10, 2024 | 185.88 | 187.35 | 185.73 | 187.05 | 5,606,761 | +1.73(+0.93%) |
May 09, 2024 | 184.00 | 185.75 | 183.66 | 185.32 | 5,843,366 | +1.37(+0.74%) |
May 08, 2024 | 181.76 | 184.07 | 181.49 | 183.95 | 4,220,684 | +1.28(+0.70%) |
May 07, 2024 | 181.87 | 183.59 | 181.66 | 182.67 | 5,152,719 | +2.30(+1.28%) |
May 06, 2024 | 178.61 | 180.59 | 177.99 | 180.37 | 4,155,879 | +2.74(+1.54%) |
May 03, 2024 | 176.22 | 178.39 | 176.16 | 177.63 | 4,719,865 | +3.09(+1.77%) |
May 02, 2024 | 178.52 | 178.52 | 172.41 | 174.54 | 4,882,420 | +0.60(+0.34%) |
May 01, 2024 | 174.58 | 177.43 | 173.15 | 173.95 | 7,223,306 | -1.21(-0.69%) |
Apr 30, 2024 | 177.14 | 177.96 | 175.05 | 175.16 | 6,490,269 | -2.85(-1.60%) |
Apr 29, 2024 | 176.21 | 178.50 | 176.04 | 178.01 | 4,221,369 | +1.80(+1.02%) |
Apr 26, 2024 | 174.00 | 177.02 | 173.75 | 176.21 | 5,440,840 | +2.21(+1.27%) |
Apr 25, 2024 | 174.81 | 175.79 | 171.03 | 174.00 | 9,196,288 | +0.44(+0.25%) |
Apr 24, 2024 | 176.96 | 178.21 | 172.37 | 173.56 | 14,066,042 | +9.27(+5.64%) |
Apr 23, 2024 | 161.87 | 165.71 | 161.30 | 164.29 | 6,864,869 | +2.03(+1.25%) |
Apr 22, 2024 | 159.11 | 162.97 | 158.91 | 162.26 | 5,985,180 | +3.72(+2.35%) |
Apr 19, 2024 | 161.91 | 163.24 | 157.97 | 158.54 | 10,573,213 | -3.96(-2.44%) |
Apr 18, 2024 | 162.51 | 163.50 | 160.39 | 162.50 | 5,646,050 | -2.02(-1.22%) |
Apr 17, 2024 | 167.18 | 167.77 | 164.32 | 164.51 | 4,597,850 | -1.88(-1.13%) |
Apr 16, 2024 | 166.28 | 167.31 | 165.63 | 166.39 | 3,413,444 | +1.23(+0.75%) |
Apr 15, 2024 | 167.09 | 168.13 | 164.14 | 165.16 | 4,803,211 | +0.02(+0.01%) |
Apr 12, 2024 | 167.22 | 168.22 | 164.58 | 165.14 | 5,513,017 | -4.84(-2.84%) |
Apr 11, 2024 | 168.68 | 170.62 | 166.92 | 169.97 | 4,383,075 | +2.26(+1.35%) |
Apr 10, 2024 | 168.65 | 169.19 | 166.70 | 167.71 | 5,703,524 | -4.51(-2.62%) |
Apr 09, 2024 | 169.78 | 172.28 | 168.91 | 172.22 | 4,865,707 | +3.97(+2.36%) |
Apr 08, 2024 | 166.41 | 169.07 | 166.06 | 168.25 | 3,176,761 | +1.95(+1.17%) |
Apr 05, 2024 | 167.36 | 168.04 | 165.94 | 166.30 | 5,048,440 | -1.02(-0.61%) |
Apr 04, 2024 | 170.54 | 171.76 | 166.90 | 167.32 | 7,545,057 | -1.80(-1.06%) |
Apr 03, 2024 | 168.37 | 169.67 | 166.69 | 169.12 | 3,318,768 | -0.02(-0.01%) |
Apr 02, 2024 | 171.12 | 171.12 | 168.39 | 169.14 | 3,328,252 | -2.79(-1.62%) |
Apr 01, 2024 | 172.87 | 174.65 | 171.62 | 171.93 | 2,319,818 | -1.03(-0.60%) |
Mar 28, 2024 | 172.24 | 173.04 | 172.09 | 172.96 | 4,455,368 | +1.33(+0.77%) |
Mar 27, 2024 | 167.79 | 171.68 | 167.62 | 171.63 | 4,303,105 | +4.93(+2.95%) |
Mar 26, 2024 | 170.21 | 170.63 | 166.31 | 166.71 | 5,940,288 | -2.92(-1.72%) |
Mar 25, 2024 | 169.61 | 171.10 | 169.39 | 169.63 | 3,322,351 | -1.62(-0.95%) |
Mar 22, 2024 | 170.50 | 172.49 | 170.03 | 171.25 | 4,207,330 | -0.11(-0.06%) |
Mar 21, 2024 | 171.59 | 173.54 | 170.49 | 171.35 | 4,424,517 | +2.59(+1.54%) |
Mar 20, 2024 | 165.88 | 168.92 | 165.08 | 168.76 | 4,435,850 | +3.20(+1.93%) |
Mar 19, 2024 | 166.48 | 167.11 | 164.79 | 165.57 | 5,680,806 | -2.43(-1.45%) |
Mar 18, 2024 | 173.29 | 173.54 | 167.85 | 168.00 | 5,250,650 | -3.29(-1.92%) |
Mar 15, 2024 | 168.39 | 171.79 | 167.48 | 171.28 | 19,216,310 | +1.37(+0.81%) |
Mar 14, 2024 | 172.07 | 172.39 | 168.59 | 169.91 | 5,064,532 | -1.53(-0.89%) |
Mar 13, 2024 | 172.65 | 173.04 | 169.98 | 171.44 | 5,236,848 | -2.11(-1.21%) |
Mar 12, 2024 | 174.73 | 175.08 | 171.99 | 173.55 | 5,843,673 | +0.61(+0.35%) |
Mar 11, 2024 | 171.05 | 173.03 | 170.30 | 172.94 | 4,237,424 | +1.88(+1.10%) |
Mar 08, 2024 | 174.20 | 174.32 | 171.04 | 171.07 | 5,673,176 | -2.95(-1.69%) |
Mar 07, 2024 | 171.05 | 176.48 | 171.05 | 174.02 | 6,022,592 | +3.38(+1.98%) |
Mar 06, 2024 | 171.87 | 174.53 | 169.46 | 170.64 | 6,358,216 | +1.22(+0.72%) |
Mar 05, 2024 | 170.13 | 171.48 | 168.06 | 169.42 | 6,259,089 | -1.79(-1.04%) |
Mar 04, 2024 | 171.27 | 171.81 | 169.64 | 171.21 | 4,432,375 | +1.38(+0.81%) |
Mar 01, 2024 | 166.35 | 170.86 | 166.12 | 169.83 | 5,271,414 | +3.69(+2.22%) |
Feb 29, 2024 | 163.72 | 166.71 | 163.10 | 166.13 | 7,317,522 | +4.26(+2.63%) |
Feb 28, 2024 | 162.33 | 162.71 | 161.22 | 161.87 | 2,954,106 | -1.89(-1.15%) |
Feb 27, 2024 | 163.40 | 164.47 | 163.07 | 163.76 | 2,908,110 | +0.64(+0.39%) |
Feb 26, 2024 | 163.44 | 164.32 | 162.60 | 163.12 | 5,289,110 | +0.60(+0.37%) |
Feb 23, 2024 | 164.64 | 164.81 | 162.46 | 162.52 | 3,504,189 | -1.73(-1.05%) |
Feb 22, 2024 | 163.72 | 164.93 | 162.32 | 164.25 | 5,077,175 | +1.34(+0.82%) |
Feb 21, 2024 | 161.36 | 162.95 | 160.34 | 162.91 | 4,562,647 | +1.33(+0.82%) |
Feb 20, 2024 | 158.23 | 161.74 | 158.12 | 161.57 | 5,443,577 | +2.34(+1.47%) |
Feb 16, 2024 | 159.20 | 160.99 | 158.29 | 159.23 | 3,190,689 | -0.33(-0.21%) |
Feb 15, 2024 | 157.76 | 160.12 | 157.76 | 159.56 | 3,751,322 | +2.82(+1.80%) |
Feb 14, 2024 | 156.72 | 157.90 | 155.46 | 156.74 | 4,569,708 | +1.01(+0.65%) |
Feb 13, 2024 | 157.13 | 158.28 | 154.35 | 155.73 | 5,396,490 | -4.20(-2.63%) |
Feb 12, 2024 | 161.24 | 161.68 | 159.90 | 159.93 | 3,882,767 | -1.31(-0.81%) |
Feb 09, 2024 | 160.13 | 161.32 | 159.48 | 161.24 | 3,947,752 | +2.17(+1.37%) |
Feb 08, 2024 | 158.17 | 159.91 | 157.64 | 159.06 | 3,512,806 | +1.43(+0.91%) |
Feb 07, 2024 | 158.79 | 159.14 | 157.10 | 157.63 | 4,660,936 | +0.40(+0.25%) |
Feb 06, 2024 | 158.03 | 158.56 | 156.20 | 157.24 | 4,169,591 | -0.53(-0.33%) |
Feb 05, 2024 | 158.84 | 158.84 | 156.46 | 157.76 | 4,218,889 | -0.30(-0.19%) |
Feb 02, 2024 | 157.25 | 158.66 | 156.64 | 158.06 | 4,958,137 | -0.49(-0.31%) |
Feb 01, 2024 | 158.08 | 158.73 | 155.54 | 158.55 | 6,585,984 | -0.43(-0.27%) |
Jan 31, 2024 | 159.26 | 162.00 | 158.18 | 158.97 | 8,727,642 | -1.92(-1.19%) |
Jan 30, 2024 | 161.73 | 162.61 | 160.38 | 160.89 | 4,944,507 | -2.67(-1.63%) |
Jan 29, 2024 | 161.63 | 163.84 | 160.99 | 163.56 | 6,167,951 | +1.92(+1.19%) |
Jan 26, 2024 | 163.72 | 163.72 | 160.84 | 161.64 | 8,934,274 | -3.28(-1.99%) |
Jan 25, 2024 | 168.51 | 168.85 | 164.34 | 164.92 | 7,188,940 | -2.61(-1.56%) |
Jan 24, 2024 | 168.73 | 170.32 | 166.02 | 167.53 | 15,326,458 | -4.21(-2.45%) |
Jan 23, 2024 | 172.23 | 173.93 | 171.66 | 171.74 | 9,551,384 | -0.48(-0.28%) |
Jan 22, 2024 | 171.40 | 174.01 | 171.03 | 172.22 | 6,954,617 | +1.16(+0.68%) |
Jan 19, 2024 | 168.35 | 172.54 | 167.70 | 171.06 | 13,548,101 | +6.64(+4.04%) |
Jan 18, 2024 | 162.21 | 164.88 | 160.74 | 164.42 | 6,682,731 | +4.43(+2.77%) |
Jan 17, 2024 | 160.13 | 160.49 | 157.90 | 159.99 | 4,140,782 | -1.44(-0.89%) |
Jan 16, 2024 | 161.95 | 163.01 | 160.17 | 161.43 | 6,784,086 | -0.98(-0.60%) |
Jan 12, 2024 | 164.17 | 164.71 | 161.44 | 162.41 | 4,268,938 | -0.76(-0.46%) |
Jan 11, 2024 | 164.66 | 165.37 | 162.57 | 163.17 | 5,720,960 | -1.59(-0.96%) |
Jan 10, 2024 | 165.98 | 166.00 | 162.65 | 164.75 | 4,103,470 | -1.36(-0.82%) |
Jan 09, 2024 | 163.52 | 167.97 | 163.52 | 166.11 | 5,094,602 | +0.09(+0.05%) |
Jan 08, 2024 | 162.74 | 166.15 | 162.14 | 166.02 | 5,801,683 | +3.39(+2.08%) |
Jan 05, 2024 | 162.44 | 163.75 | 161.70 | 162.63 | 3,134,001 | +0.62(+0.39%) |
Jan 04, 2024 | 160.07 | 163.24 | 159.97 | 162.01 | 6,543,449 | -2.24(-1.36%) |
Jan 03, 2024 | 165.48 | 165.98 | 163.73 | 164.25 | 5,963,950 | -2.48(-1.49%) |
Jan 02, 2024 | 166.33 | 167.39 | 164.91 | 166.73 | 5,734,897 | -1.18(-0.70%) |
Dec 29, 2023 | 168.98 | 169.14 | 167.38 | 167.91 | 2,964,952 | -1.24(-0.73%) |
Dec 28, 2023 | 169.43 | 169.74 | 168.16 | 169.16 | 3,068,840 | +0.48(+0.29%) |
Dec 27, 2023 | 168.66 | 169.06 | 167.79 | 168.67 | 3,315,030 | +0.41(+0.25%) |
Dec 26, 2023 | 166.42 | 168.97 | 165.94 | 168.26 | 3,250,762 | +2.53(+1.53%) |
Dec 22, 2023 | 164.76 | 166.40 | 164.33 | 165.73 | 3,545,325 | +1.41(+0.86%) |
Dec 21, 2023 | 164.29 | 165.07 | 163.20 | 164.32 | 4,101,988 | +1.61(+0.99%) |
Dec 20, 2023 | 165.54 | 166.07 | 162.61 | 162.71 | 5,162,237 | -3.27(-1.97%) |
Dec 19, 2023 | 165.75 | 166.38 | 164.59 | 165.98 | 4,445,747 | +1.06(+0.64%) |
Dec 18, 2023 | 165.94 | 166.45 | 163.38 | 164.92 | 5,091,192 | -1.20(-0.72%) |
Dec 15, 2023 | 167.67 | 168.54 | 165.24 | 166.12 | 16,585,514 | -0.14(-0.08%) |
Dec 14, 2023 | 161.23 | 166.69 | 160.72 | 166.26 | 11,601,344 | +6.87(+4.31%) |
Dec 13, 2023 | 155.66 | 159.86 | 155.60 | 159.39 | 5,876,367 | +3.83(+2.46%) |
Dec 12, 2023 | 157.51 | 157.51 | 155.09 | 155.56 | 4,799,805 | -2.02(-1.28%) |
Dec 11, 2023 | 156.20 | 158.82 | 155.63 | 157.58 | 7,700,055 | +2.90(+1.87%) |
Dec 08, 2023 | 154.94 | 155.96 | 153.95 | 154.69 | 4,804,070 | -0.64(-0.41%) |
Dec 07, 2023 | 154.50 | 156.32 | 152.37 | 155.33 | 6,593,814 | +1.61(+1.04%) |
Dec 06, 2023 | 156.75 | 157.23 | 153.62 | 153.72 | 5,027,301 | -1.18(-0.76%) |
Dec 05, 2023 | 154.12 | 155.38 | 152.53 | 154.90 | 5,010,426 | -0.17(-0.11%) |
Dec 04, 2023 | 152.27 | 155.19 | 151.72 | 155.07 | 6,671,320 | +2.18(+1.42%) |