Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 184.34 | 186.66 | 183.28 | 183.54 | 30,492,466 | -1.16(-0.63%) |
May 17, 2024 | 183.76 | 185.30 | 183.35 | 184.70 | 33,216,772 | +1.07(+0.58%) |
May 16, 2024 | 185.60 | 187.31 | 183.46 | 183.63 | 38,898,792 | -2.36(-1.27%) |
May 15, 2024 | 185.97 | 186.72 | 182.73 | 185.99 | 75,418,240 | -1.08(-0.58%) |
May 14, 2024 | 183.82 | 187.72 | 183.45 | 187.07 | 39,686,796 | +0.50(+0.27%) |
May 13, 2024 | 188.00 | 188.31 | 185.36 | 186.57 | 24,885,968 | -0.91(-0.49%) |
May 10, 2024 | 189.16 | 189.89 | 186.93 | 187.48 | 34,142,980 | -2.02(-1.07%) |
May 09, 2024 | 188.88 | 191.70 | 187.44 | 189.50 | 43,443,320 | +1.50(+0.80%) |
May 08, 2024 | 187.44 | 188.43 | 186.38 | 188.00 | 26,126,780 | -0.76(-0.40%) |
May 07, 2024 | 188.92 | 189.94 | 187.31 | 188.76 | 34,034,200 | +0.06(+0.03%) |
May 06, 2024 | 186.28 | 188.75 | 184.80 | 188.70 | 34,792,024 | +2.49(+1.34%) |
May 03, 2024 | 186.99 | 187.87 | 185.42 | 186.21 | 39,172,304 | +1.49(+0.81%) |
May 02, 2024 | 180.85 | 185.10 | 179.91 | 184.72 | 55,002,560 | +5.72(+3.20%) |
May 01, 2024 | 181.63 | 185.15 | 176.56 | 179.00 | 94,581,984 | +4.00(+2.29%) |
Apr 30, 2024 | 181.09 | 182.99 | 174.80 | 175.00 | 94,320,256 | -5.96(-3.29%) |
Apr 29, 2024 | 182.75 | 183.53 | 179.39 | 180.96 | 54,000,320 | +1.34(+0.75%) |
Apr 26, 2024 | 177.79 | 180.82 | 176.13 | 179.62 | 43,920,200 | +5.95(+3.43%) |
Apr 25, 2024 | 169.68 | 173.92 | 166.32 | 173.67 | 49,157,872 | -2.92(-1.65%) |
Apr 24, 2024 | 179.94 | 180.32 | 176.18 | 176.59 | 34,123,076 | -2.95(-1.64%) |
Apr 23, 2024 | 178.08 | 179.93 | 175.97 | 179.54 | 37,061,792 | +2.31(+1.30%) |
Apr 22, 2024 | 176.94 | 178.87 | 174.56 | 177.23 | 37,908,000 | +2.60(+1.49%) |
Apr 19, 2024 | 178.74 | 179.00 | 173.44 | 174.63 | 56,000,728 | -4.59(-2.56%) |
Apr 18, 2024 | 181.47 | 182.39 | 178.65 | 179.22 | 30,756,610 | -2.06(-1.14%) |
Apr 17, 2024 | 184.31 | 184.57 | 179.82 | 181.28 | 31,331,632 | -2.04(-1.11%) |
Apr 16, 2024 | 183.27 | 184.83 | 182.26 | 183.32 | 32,867,460 | -0.30(-0.16%) |
Apr 15, 2024 | 187.43 | 188.69 | 183.00 | 183.62 | 48,022,564 | -2.51(-1.35%) |
Apr 12, 2024 | 187.72 | 188.38 | 185.08 | 186.13 | 38,609,172 | -2.92(-1.54%) |
Apr 11, 2024 | 186.74 | 189.77 | 185.51 | 189.05 | 39,988,676 | +3.10(+1.67%) |
Apr 10, 2024 | 182.76 | 186.27 | 182.67 | 185.95 | 35,876,928 | +0.28(+0.15%) |
Apr 09, 2024 | 187.24 | 187.34 | 184.20 | 185.67 | 36,538,752 | +0.48(+0.26%) |
Apr 08, 2024 | 186.90 | 187.29 | 184.81 | 185.19 | 39,210,584 | +0.12(+0.06%) |
Apr 05, 2024 | 182.38 | 186.27 | 181.97 | 185.07 | 42,584,512 | +5.07(+2.82%) |
Apr 04, 2024 | 184.00 | 185.10 | 180.00 | 180.00 | 41,592,692 | -2.41(-1.32%) |
Apr 03, 2024 | 179.90 | 182.87 | 179.80 | 182.41 | 30,980,140 | +1.72(+0.95%) |
Apr 02, 2024 | 179.07 | 180.79 | 178.38 | 180.69 | 32,829,136 | -0.28(-0.15%) |
Apr 01, 2024 | 180.79 | 183.00 | 179.95 | 180.97 | 29,152,872 | +0.59(+0.33%) |
Mar 28, 2024 | 180.17 | 180.67 | 179.26 | 180.38 | 38,083,940 | +0.55(+0.31%) |
Mar 27, 2024 | 179.88 | 180.00 | 177.31 | 179.83 | 33,256,382 | +1.53(+0.86%) |
Mar 26, 2024 | 180.15 | 180.45 | 177.95 | 178.30 | 29,639,118 | -1.41(-0.78%) |
Mar 25, 2024 | 178.01 | 180.99 | 177.24 | 179.71 | 29,803,796 | +0.84(+0.47%) |
Mar 22, 2024 | 177.75 | 179.25 | 176.75 | 178.87 | 27,995,596 | +0.72(+0.40%) |
Mar 21, 2024 | 179.99 | 181.41 | 178.15 | 178.15 | 32,797,882 | +0.00(+0.00%) |
Mar 20, 2024 | 176.14 | 178.53 | 174.64 | 178.15 | 29,919,204 | +2.25(+1.28%) |
Mar 19, 2024 | 174.21 | 176.09 | 173.52 | 175.90 | 26,871,176 | +1.42(+0.81%) |
Mar 18, 2024 | 175.80 | 176.69 | 174.28 | 174.48 | 31,236,120 | +0.06(+0.03%) |
Mar 15, 2024 | 176.64 | 177.93 | 173.90 | 174.42 | 72,287,408 | -4.33(-2.42%) |
Mar 14, 2024 | 177.69 | 179.53 | 176.47 | 178.75 | 43,693,412 | +2.19(+1.24%) |
Mar 13, 2024 | 175.90 | 177.62 | 175.55 | 176.56 | 30,754,464 | +1.17(+0.66%) |
Mar 12, 2024 | 173.50 | 176.76 | 171.98 | 175.39 | 36,577,372 | +3.43(+1.99%) |
Mar 11, 2024 | 174.31 | 174.47 | 171.47 | 171.96 | 28,461,432 | -3.39(-1.93%) |
Mar 08, 2024 | 176.44 | 178.78 | 174.33 | 175.35 | 37,894,376 | -1.47(-0.83%) |
Mar 07, 2024 | 174.83 | 177.99 | 173.72 | 176.82 | 34,027,756 | +3.31(+1.91%) |
Mar 06, 2024 | 175.54 | 176.46 | 173.26 | 173.51 | 32,038,616 | -0.61(-0.35%) |
Mar 05, 2024 | 176.93 | 176.93 | 173.30 | 174.12 | 37,163,668 | -3.46(-1.95%) |
Mar 04, 2024 | 177.53 | 180.14 | 177.49 | 177.58 | 37,341,936 | -0.67(-0.38%) |
Mar 01, 2024 | 176.75 | 178.72 | 176.07 | 178.25 | 31,982,064 | +1.49(+0.84%) |
Feb 29, 2024 | 173.01 | 177.22 | 172.85 | 176.76 | 53,754,648 | +3.60(+2.08%) |
Feb 28, 2024 | 172.44 | 174.05 | 172.27 | 173.16 | 28,182,736 | -0.38(-0.22%) |
Feb 27, 2024 | 174.07 | 174.62 | 172.86 | 173.54 | 31,870,076 | -1.19(-0.68%) |
Feb 26, 2024 | 175.70 | 176.37 | 174.26 | 174.73 | 44,326,300 | -0.26(-0.15%) |
Feb 23, 2024 | 174.28 | 175.75 | 173.70 | 174.99 | 59,716,160 | +0.41(+0.23%) |
Feb 22, 2024 | 173.10 | 174.80 | 171.77 | 174.58 | 55,336,780 | +5.99(+3.55%) |
Feb 21, 2024 | 168.94 | 170.23 | 167.14 | 168.59 | 44,422,440 | +1.51(+0.90%) |
Feb 20, 2024 | 167.83 | 168.71 | 165.74 | 167.08 | 41,739,952 | -2.43(-1.43%) |
Feb 16, 2024 | 168.74 | 170.42 | 167.17 | 169.51 | 48,110,256 | -0.29(-0.17%) |
Feb 15, 2024 | 170.58 | 171.17 | 167.59 | 169.80 | 49,859,532 | -1.18(-0.69%) |
Feb 14, 2024 | 169.21 | 171.21 | 168.28 | 170.98 | 42,897,156 | +2.34(+1.39%) |
Feb 13, 2024 | 167.73 | 170.95 | 165.75 | 168.64 | 56,299,632 | -3.70(-2.15%) |
Feb 12, 2024 | 174.80 | 175.39 | 171.54 | 172.34 | 51,025,344 | -2.11(-1.21%) |
Feb 09, 2024 | 170.90 | 175.00 | 170.58 | 174.45 | 56,985,988 | +4.61(+2.71%) |
Feb 08, 2024 | 169.65 | 171.43 | 168.88 | 169.84 | 42,269,440 | -0.69(-0.40%) |
Feb 07, 2024 | 169.48 | 170.88 | 168.94 | 170.53 | 47,116,720 | +1.38(+0.82%) |
Feb 06, 2024 | 169.39 | 170.71 | 167.65 | 169.15 | 42,465,712 | -1.16(-0.68%) |
Feb 05, 2024 | 170.20 | 170.55 | 167.70 | 170.31 | 55,003,192 | -1.50(-0.87%) |
Feb 02, 2024 | 169.19 | 172.50 | 167.33 | 171.81 | 117,220,368 | +12.53(+7.87%) |
Feb 01, 2024 | 155.87 | 159.76 | 155.62 | 159.28 | 75,245,112 | +4.08(+2.63%) |
Jan 31, 2024 | 157.00 | 159.01 | 154.81 | 155.20 | 50,122,756 | -3.80(-2.39%) |
Jan 30, 2024 | 160.70 | 161.73 | 158.49 | 159.00 | 44,930,480 | -2.26(-1.40%) |
Jan 29, 2024 | 159.34 | 161.29 | 158.90 | 161.26 | 46,019,868 | +2.14(+1.34%) |
Jan 26, 2024 | 158.42 | 160.72 | 157.91 | 159.12 | 51,048,088 | +1.37(+0.87%) |
Jan 25, 2024 | 156.95 | 158.50 | 154.55 | 157.75 | 43,530,556 | +0.88(+0.56%) |
Jan 24, 2024 | 157.80 | 158.51 | 156.48 | 156.87 | 48,467,264 | +0.84(+0.54%) |
Jan 23, 2024 | 154.85 | 156.21 | 153.93 | 156.03 | 38,088,524 | +1.25(+0.81%) |
Jan 22, 2024 | 156.89 | 157.05 | 153.90 | 154.78 | 43,509,860 | -0.56(-0.36%) |
Jan 19, 2024 | 153.83 | 156.63 | 152.74 | 155.34 | 51,696,368 | +1.84(+1.20%) |
Jan 18, 2024 | 152.77 | 153.78 | 151.82 | 153.50 | 37,805,940 | +1.79(+1.18%) |
Jan 17, 2024 | 151.49 | 152.15 | 149.91 | 151.71 | 34,923,156 | -1.45(-0.95%) |
Jan 16, 2024 | 153.53 | 154.99 | 152.15 | 153.16 | 41,304,264 | -1.46(-0.94%) |
Jan 12, 2024 | 155.39 | 156.20 | 154.01 | 154.62 | 40,484,384 | -0.56(-0.36%) |
Jan 11, 2024 | 155.04 | 157.17 | 153.12 | 155.18 | 48,996,372 | +1.45(+0.94%) |
Jan 10, 2024 | 152.06 | 154.42 | 151.88 | 153.73 | 44,412,896 | +2.36(+1.56%) |
Jan 09, 2024 | 148.33 | 151.71 | 148.21 | 151.37 | 45,511,936 | +2.27(+1.52%) |
Jan 08, 2024 | 146.74 | 149.40 | 146.15 | 149.10 | 46,714,220 | +3.86(+2.66%) |
Jan 05, 2024 | 144.69 | 146.59 | 144.53 | 145.24 | 45,153,320 | +0.67(+0.46%) |
Jan 04, 2024 | 145.59 | 147.38 | 144.05 | 144.57 | 55,952,904 | -3.90(-2.63%) |
Jan 03, 2024 | 149.20 | 151.05 | 148.33 | 148.47 | 49,357,024 | -1.46(-0.97%) |
Jan 02, 2024 | 151.54 | 152.38 | 148.39 | 149.93 | 47,294,880 | -2.01(-1.32%) |
Dec 29, 2023 | 153.10 | 153.89 | 151.03 | 151.94 | 39,872,256 | -1.44(-0.94%) |
Dec 28, 2023 | 153.72 | 154.08 | 152.97 | 153.38 | 27,033,064 | +0.04(+0.03%) |
Dec 27, 2023 | 153.56 | 154.78 | 153.12 | 153.34 | 31,396,648 | -0.09(-0.06%) |
Dec 26, 2023 | 153.56 | 153.97 | 153.03 | 153.43 | 25,021,980 | +0.01(+0.01%) |
Dec 22, 2023 | 153.77 | 154.35 | 152.71 | 153.42 | 29,514,330 | -0.42(-0.27%) |
Dec 21, 2023 | 153.30 | 153.97 | 152.10 | 153.84 | 36,265,204 | +1.72(+1.13%) |
Dec 20, 2023 | 152.90 | 155.63 | 151.56 | 152.12 | 50,403,544 | -1.67(-1.09%) |
Dec 19, 2023 | 154.40 | 155.12 | 152.69 | 153.79 | 43,117,000 | -0.28(-0.18%) |
Dec 18, 2023 | 150.56 | 154.85 | 150.05 | 154.07 | 62,816,220 | +4.10(+2.73%) |
Dec 15, 2023 | 148.38 | 150.57 | 147.88 | 149.97 | 110,197,880 | +2.55(+1.73%) |
Dec 14, 2023 | 149.93 | 150.54 | 145.52 | 147.42 | 58,356,312 | -1.42(-0.95%) |
Dec 13, 2023 | 148.12 | 149.46 | 146.82 | 148.84 | 52,399,528 | +1.36(+0.92%) |
Dec 12, 2023 | 145.52 | 147.50 | 145.30 | 147.48 | 44,956,600 | +1.59(+1.09%) |
Dec 11, 2023 | 145.66 | 146.19 | 143.64 | 145.89 | 50,846,728 | -1.53(-1.04%) |
Dec 08, 2023 | 145.48 | 147.84 | 145.40 | 147.42 | 41,906,064 | +0.54(+0.37%) |
Dec 07, 2023 | 146.15 | 147.92 | 145.34 | 146.88 | 52,322,548 | +2.36(+1.63%) |
Dec 06, 2023 | 147.58 | 147.85 | 144.28 | 144.52 | 39,606,896 | -2.36(-1.61%) |
Dec 05, 2023 | 143.55 | 148.57 | 143.13 | 146.88 | 46,760,844 | +2.04(+1.41%) |
Dec 04, 2023 | 145.25 | 145.35 | 142.81 | 144.84 | 48,263,684 | -2.19(-1.49%) |
Dec 01, 2023 | 146.00 | 147.25 | 145.55 | 147.03 | 39,951,992 | +0.94(+0.64%) |
Nov 30, 2023 | 144.76 | 146.93 | 144.33 | 146.09 | 65,757,656 | -0.23(-0.16%) |
Nov 29, 2023 | 147.85 | 148.54 | 145.97 | 146.32 | 40,569,996 | -0.71(-0.48%) |
Nov 28, 2023 | 146.98 | 147.60 | 145.53 | 147.03 | 42,622,668 | -0.70(-0.47%) |
Nov 27, 2023 | 147.53 | 149.26 | 146.88 | 147.73 | 53,813,832 | +0.99(+0.67%) |
Nov 24, 2023 | 146.70 | 147.20 | 145.32 | 146.74 | 22,378,792 | +0.03(+0.02%) |
Nov 22, 2023 | 144.57 | 147.74 | 144.57 | 146.71 | 45,700,008 | +2.81(+1.95%) |
Nov 21, 2023 | 143.91 | 144.00 | 141.50 | 143.90 | 71,139,016 | -2.23(-1.53%) |
Nov 20, 2023 | 145.13 | 146.63 | 144.72 | 146.13 | 41,952,168 | +0.95(+0.65%) |
Nov 17, 2023 | 142.66 | 145.23 | 142.54 | 145.18 | 49,738,140 | +2.35(+1.65%) |
Nov 16, 2023 | 140.91 | 143.32 | 139.52 | 142.83 | 49,615,660 | -0.37(-0.26%) |
Nov 15, 2023 | 147.06 | 147.29 | 142.59 | 143.20 | 63,776,224 | -2.60(-1.78%) |
Nov 14, 2023 | 145.00 | 147.26 | 144.68 | 145.80 | 56,613,940 | +3.21(+2.25%) |
Nov 13, 2023 | 142.08 | 143.23 | 140.67 | 142.59 | 35,609,692 | -0.97(-0.68%) |
Nov 10, 2023 | 140.46 | 143.65 | 139.91 | 143.56 | 49,379,944 | +2.96(+2.11%) |
Nov 09, 2023 | 142.02 | 142.65 | 139.84 | 140.60 | 36,169,484 | -1.48(-1.04%) |
Nov 08, 2023 | 142.97 | 143.12 | 141.22 | 142.08 | 44,442,164 | -0.63(-0.44%) |
Nov 07, 2023 | 140.55 | 143.37 | 140.50 | 142.71 | 54,000,608 | +2.97(+2.13%) |
Nov 06, 2023 | 138.76 | 140.73 | 138.36 | 139.74 | 44,934,872 | +1.14(+0.82%) |
Nov 03, 2023 | 138.99 | 139.49 | 137.45 | 138.60 | 44,060,048 | +0.53(+0.38%) |
Nov 02, 2023 | 138.73 | 138.81 | 136.47 | 138.07 | 52,293,636 | +1.07(+0.78%) |