Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 177.31 | 179.95 | 177.22 | 178.46 | 17,586,688 | +1.17(+0.66%) |
May 17, 2024 | 175.55 | 177.50 | 174.98 | 177.29 | 16,566,396 | +1.86(+1.06%) |
May 16, 2024 | 174.60 | 176.34 | 174.05 | 175.43 | 17,253,292 | +1.55(+0.89%) |
May 15, 2024 | 172.30 | 174.05 | 172.03 | 173.88 | 20,948,172 | +1.95(+1.13%) |
May 14, 2024 | 171.59 | 172.78 | 170.42 | 171.93 | 18,716,230 | +1.03(+0.60%) |
May 13, 2024 | 165.85 | 170.95 | 165.76 | 170.90 | 19,638,940 | +0.61(+0.36%) |
May 10, 2024 | 169.69 | 171.34 | 167.91 | 170.29 | 18,740,804 | -1.29(-0.75%) |
May 09, 2024 | 171.15 | 172.44 | 169.93 | 171.58 | 11,928,186 | +0.42(+0.25%) |
May 08, 2024 | 170.75 | 171.91 | 170.52 | 171.16 | 14,566,926 | -1.82(-1.05%) |
May 07, 2024 | 170.12 | 173.47 | 170.00 | 172.98 | 21,097,188 | +3.15(+1.85%) |
May 06, 2024 | 169.22 | 169.90 | 167.89 | 169.83 | 15,140,300 | +0.84(+0.50%) |
May 03, 2024 | 169.54 | 169.85 | 164.98 | 168.99 | 22,768,100 | +0.53(+0.31%) |
May 02, 2024 | 166.67 | 168.53 | 165.69 | 168.46 | 17,188,322 | +2.89(+1.75%) |
May 01, 2024 | 166.18 | 168.81 | 164.90 | 165.57 | 25,213,176 | +0.93(+0.56%) |
Apr 30, 2024 | 167.38 | 169.87 | 164.50 | 164.64 | 29,409,652 | -3.26(-1.94%) |
Apr 29, 2024 | 170.77 | 171.38 | 167.06 | 167.90 | 35,903,144 | -5.79(-3.33%) |
Apr 26, 2024 | 175.99 | 176.42 | 171.40 | 173.69 | 56,501,372 | +15.74(+9.97%) |
Apr 25, 2024 | 153.36 | 158.28 | 152.77 | 157.95 | 36,473,932 | -3.15(-1.96%) |
Apr 24, 2024 | 159.09 | 161.39 | 158.82 | 161.10 | 19,461,714 | +1.18(+0.74%) |
Apr 23, 2024 | 158.59 | 160.48 | 157.97 | 159.92 | 16,099,960 | +1.97(+1.25%) |
Apr 22, 2024 | 156.01 | 159.19 | 155.66 | 157.95 | 17,233,520 | +2.23(+1.43%) |
Apr 19, 2024 | 157.75 | 157.99 | 153.91 | 155.72 | 21,518,944 | -1.74(-1.11%) |
Apr 18, 2024 | 156.93 | 158.49 | 156.21 | 157.46 | 14,011,733 | +0.58(+0.37%) |
Apr 17, 2024 | 157.19 | 158.68 | 156.13 | 156.88 | 16,233,548 | +0.88(+0.56%) |
Apr 16, 2024 | 155.64 | 157.23 | 155.05 | 156.00 | 15,407,441 | -0.33(-0.21%) |
Apr 15, 2024 | 160.28 | 160.83 | 156.15 | 156.33 | 21,126,876 | -2.86(-1.80%) |
Apr 12, 2024 | 159.40 | 161.70 | 158.60 | 159.19 | 16,990,368 | -1.60(-1.00%) |
Apr 11, 2024 | 158.34 | 161.12 | 157.93 | 160.79 | 17,843,336 | +3.13(+1.99%) |
Apr 10, 2024 | 157.88 | 158.16 | 156.20 | 157.66 | 16,336,445 | -0.48(-0.30%) |
Apr 09, 2024 | 157.35 | 159.89 | 156.64 | 158.14 | 21,530,188 | +2.00(+1.28%) |
Apr 08, 2024 | 154.01 | 156.66 | 153.99 | 156.14 | 16,636,852 | +2.20(+1.43%) |
Apr 05, 2024 | 151.68 | 154.84 | 151.08 | 153.94 | 16,297,353 | +2.00(+1.32%) |
Apr 04, 2024 | 155.08 | 156.18 | 151.88 | 151.94 | 24,171,780 | -4.43(-2.83%) |
Apr 03, 2024 | 154.92 | 156.55 | 154.13 | 156.37 | 17,230,136 | +0.50(+0.32%) |
Apr 02, 2024 | 154.75 | 155.99 | 153.46 | 155.87 | 17,591,456 | -0.63(-0.40%) |
Apr 01, 2024 | 151.83 | 157.00 | 151.65 | 156.50 | 24,461,236 | +4.24(+2.78%) |
Mar 28, 2024 | 152.00 | 152.57 | 152.52 | 152.26 | 21,112,984 | +0.32(+0.21%) |
Mar 27, 2024 | 152.15 | 152.69 | 150.13 | 151.94 | 16,620,752 | +0.24(+0.16%) |
Mar 26, 2024 | 151.24 | 153.20 | 151.03 | 151.70 | 19,304,326 | +0.55(+0.36%) |
Mar 25, 2024 | 150.95 | 151.46 | 148.80 | 151.15 | 15,103,371 | -0.62(-0.41%) |
Mar 22, 2024 | 150.24 | 152.56 | 150.09 | 151.77 | 19,252,954 | +3.03(+2.04%) |
Mar 21, 2024 | 150.32 | 151.31 | 148.01 | 148.74 | 19,907,004 | -0.94(-0.63%) |
Mar 20, 2024 | 148.79 | 149.76 | 147.66 | 149.68 | 17,688,120 | +1.76(+1.19%) |
Mar 19, 2024 | 148.98 | 149.62 | 147.01 | 147.92 | 17,745,468 | -0.56(-0.38%) |
Mar 18, 2024 | 149.37 | 152.93 | 148.14 | 148.48 | 47,665,572 | +6.31(+4.44%) |
Mar 15, 2024 | 143.41 | 144.34 | 141.13 | 142.17 | 41,039,496 | -2.17(-1.50%) |
Mar 14, 2024 | 142.30 | 144.73 | 141.49 | 144.34 | 36,108,164 | +3.57(+2.54%) |
Mar 13, 2024 | 140.06 | 142.19 | 140.01 | 140.77 | 19,627,088 | +1.15(+0.82%) |
Mar 12, 2024 | 138.25 | 140.28 | 138.21 | 139.62 | 19,004,920 | +0.68(+0.49%) |
Mar 11, 2024 | 137.07 | 139.98 | 137.07 | 138.94 | 22,518,796 | +2.65(+1.94%) |
Mar 08, 2024 | 135.04 | 138.99 | 134.82 | 136.29 | 26,495,564 | +1.05(+0.78%) |
Mar 07, 2024 | 133.89 | 135.82 | 132.66 | 135.24 | 24,061,638 | +2.68(+2.02%) |
Mar 06, 2024 | 134.24 | 134.74 | 131.95 | 132.56 | 23,144,966 | -1.22(-0.91%) |
Mar 05, 2024 | 132.74 | 134.02 | 131.55 | 133.78 | 28,414,008 | -0.42(-0.31%) |
Mar 04, 2024 | 136.54 | 136.63 | 132.86 | 134.20 | 43,534,596 | -3.88(-2.81%) |
Mar 01, 2024 | 139.61 | 140.00 | 137.97 | 138.08 | 28,551,528 | -1.60(-1.15%) |
Feb 29, 2024 | 138.35 | 139.95 | 137.57 | 139.68 | 35,710,004 | +2.25(+1.64%) |
Feb 28, 2024 | 139.10 | 139.28 | 136.64 | 137.43 | 30,590,920 | -2.67(-1.91%) |
Feb 27, 2024 | 139.41 | 140.49 | 138.50 | 140.10 | 22,353,704 | +1.35(+0.97%) |
Feb 26, 2024 | 143.45 | 143.84 | 138.74 | 138.75 | 33,451,288 | -6.54(-4.50%) |
Feb 23, 2024 | 144.97 | 145.96 | 144.79 | 145.29 | 14,519,919 | -0.03(-0.02%) |
Feb 22, 2024 | 146.12 | 146.20 | 144.01 | 145.32 | 23,006,368 | +1.48(+1.03%) |
Feb 21, 2024 | 142.64 | 143.98 | 141.91 | 143.84 | 16,441,155 | +1.64(+1.15%) |
Feb 20, 2024 | 140.94 | 143.33 | 140.80 | 142.20 | 18,609,584 | +0.44(+0.31%) |
Feb 16, 2024 | 144.21 | 144.48 | 141.52 | 141.76 | 21,933,596 | -2.18(-1.51%) |
Feb 15, 2024 | 144.46 | 144.76 | 141.88 | 143.94 | 26,692,112 | -3.20(-2.17%) |
Feb 14, 2024 | 147.37 | 147.83 | 145.56 | 147.14 | 16,647,939 | +0.77(+0.53%) |
Feb 13, 2024 | 146.07 | 148.04 | 145.11 | 146.37 | 18,117,672 | -2.36(-1.59%) |
Feb 12, 2024 | 149.54 | 150.59 | 148.56 | 148.73 | 17,220,852 | -1.49(-0.99%) |
Feb 09, 2024 | 147.95 | 150.69 | 147.43 | 150.22 | 21,877,752 | +3.00(+2.04%) |
Feb 08, 2024 | 146.97 | 147.61 | 146.42 | 147.22 | 18,220,440 | +0.54(+0.37%) |
Feb 07, 2024 | 146.12 | 147.00 | 145.21 | 146.68 | 21,420,296 | +1.27(+0.87%) |
Feb 06, 2024 | 145.96 | 146.74 | 144.52 | 145.41 | 21,501,024 | +0.48(+0.33%) |
Feb 05, 2024 | 144.04 | 146.67 | 143.91 | 144.93 | 29,245,508 | +1.39(+0.97%) |
Feb 02, 2024 | 140.89 | 143.88 | 138.17 | 143.54 | 42,136,224 | +0.83(+0.58%) |
Feb 01, 2024 | 143.69 | 144.62 | 142.26 | 142.71 | 25,446,644 | +0.91(+0.64%) |
Jan 31, 2024 | 145.39 | 145.59 | 141.55 | 141.80 | 43,833,832 | -11.25(-7.35%) |
Jan 30, 2024 | 154.01 | 155.04 | 152.78 | 153.05 | 26,381,924 | -1.79(-1.16%) |
Jan 29, 2024 | 153.64 | 155.20 | 152.92 | 154.84 | 20,872,988 | +1.05(+0.68%) |
Jan 26, 2024 | 152.87 | 154.11 | 152.80 | 153.79 | 19,593,524 | +0.15(+0.10%) |
Jan 25, 2024 | 151.74 | 154.76 | 151.22 | 153.64 | 21,438,980 | +3.29(+2.19%) |
Jan 24, 2024 | 150.29 | 151.57 | 149.84 | 150.35 | 19,229,690 | +1.67(+1.12%) |
Jan 23, 2024 | 147.72 | 148.86 | 147.19 | 148.68 | 14,120,522 | +0.97(+0.66%) |
Jan 22, 2024 | 148.71 | 150.01 | 147.58 | 147.71 | 22,256,464 | -0.26(-0.18%) |
Jan 19, 2024 | 146.30 | 148.04 | 145.80 | 147.97 | 27,215,520 | +2.98(+2.06%) |
Jan 18, 2024 | 143.44 | 145.59 | 143.35 | 144.99 | 18,863,532 | +2.10(+1.47%) |
Jan 17, 2024 | 142.91 | 143.41 | 140.51 | 142.89 | 17,880,048 | -1.19(-0.83%) |
Jan 16, 2024 | 143.43 | 145.84 | 143.06 | 144.08 | 19,190,504 | -0.16(-0.11%) |
Jan 12, 2024 | 144.34 | 144.74 | 143.36 | 144.24 | 13,998,775 | +0.57(+0.40%) |
Jan 11, 2024 | 144.90 | 146.66 | 142.22 | 143.67 | 17,457,892 | -0.13(-0.09%) |
Jan 10, 2024 | 142.52 | 144.53 | 142.46 | 143.80 | 16,622,121 | +1.24(+0.87%) |
Jan 09, 2024 | 140.06 | 142.80 | 139.79 | 142.56 | 19,563,736 | +2.03(+1.44%) |
Jan 08, 2024 | 138.00 | 140.64 | 137.88 | 140.53 | 17,634,064 | +3.14(+2.29%) |
Jan 05, 2024 | 138.35 | 138.81 | 136.85 | 137.39 | 15,439,516 | -0.66(-0.48%) |
Jan 04, 2024 | 139.85 | 140.63 | 138.01 | 138.05 | 18,241,448 | -2.31(-1.65%) |
Jan 03, 2024 | 138.60 | 141.09 | 138.43 | 140.36 | 19,174,218 | +0.80(+0.57%) |
Jan 02, 2024 | 139.60 | 140.62 | 137.74 | 139.56 | 20,076,896 | -1.37(-0.97%) |
Dec 29, 2023 | 140.68 | 141.44 | 139.90 | 140.93 | 14,881,008 | -0.35(-0.25%) |
Dec 28, 2023 | 141.85 | 142.27 | 140.83 | 141.28 | 12,188,085 | -0.16(-0.11%) |
Dec 27, 2023 | 142.83 | 143.32 | 141.05 | 141.44 | 17,280,956 | -1.38(-0.97%) |
Dec 26, 2023 | 142.98 | 143.94 | 142.50 | 142.82 | 11,163,132 | +0.10(+0.07%) |
Dec 22, 2023 | 142.13 | 143.24 | 142.06 | 142.72 | 18,513,592 | +0.92(+0.65%) |
Dec 21, 2023 | 140.77 | 142.03 | 140.47 | 141.80 | 18,086,020 | +2.14(+1.53%) |
Dec 20, 2023 | 140.33 | 143.08 | 139.41 | 139.66 | 33,400,020 | +1.56(+1.13%) |
Dec 19, 2023 | 138.00 | 138.77 | 137.45 | 138.10 | 20,632,696 | +0.91(+0.66%) |
Dec 18, 2023 | 133.86 | 138.38 | 133.77 | 137.19 | 25,687,334 | +3.35(+2.50%) |
Dec 15, 2023 | 132.92 | 134.83 | 132.63 | 133.84 | 58,913,284 | +0.64(+0.48%) |
Dec 14, 2023 | 134.77 | 135.03 | 131.06 | 133.20 | 29,583,532 | -0.77(-0.57%) |
Dec 13, 2023 | 134.54 | 134.78 | 132.95 | 133.97 | 25,268,136 | +0.33(+0.25%) |
Dec 12, 2023 | 133.27 | 134.54 | 132.83 | 133.64 | 26,573,270 | -1.06(-0.79%) |
Dec 11, 2023 | 133.82 | 134.79 | 132.89 | 134.70 | 24,460,544 | -1.94(-1.42%) |
Dec 08, 2023 | 135.66 | 137.99 | 135.57 | 136.64 | 23,016,204 | -1.81(-1.31%) |
Dec 07, 2023 | 136.60 | 140.00 | 136.23 | 138.45 | 38,297,856 | +7.02(+5.34%) |
Dec 06, 2023 | 132.90 | 133.31 | 131.31 | 131.43 | 16,294,358 | -0.96(-0.73%) |
Dec 05, 2023 | 130.37 | 133.54 | 129.73 | 132.39 | 19,235,174 | +1.76(+1.35%) |
Dec 04, 2023 | 131.29 | 131.45 | 129.40 | 130.63 | 24,083,696 | -2.69(-2.02%) |