Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 159.90 | 160.80 | 155.96 | 156.71 | 4,426,867 | -3.42(-2.14%) |
May 17, 2024 | 160.18 | 160.47 | 159.10 | 160.13 | 4,005,469 | -0.52(-0.32%) |
May 16, 2024 | 160.25 | 163.65 | 159.72 | 160.65 | 5,253,836 | +3.14(+1.99%) |
May 15, 2024 | 160.61 | 161.08 | 157.04 | 157.51 | 2,562,406 | -1.45(-0.91%) |
May 14, 2024 | 160.30 | 161.60 | 158.58 | 158.96 | 2,707,512 | -0.84(-0.53%) |
May 13, 2024 | 163.09 | 163.28 | 159.49 | 159.80 | 2,646,505 | -2.21(-1.37%) |
May 10, 2024 | 163.49 | 164.52 | 160.59 | 162.01 | 2,430,731 | -1.18(-0.72%) |
May 09, 2024 | 158.35 | 163.28 | 157.95 | 163.20 | 2,555,285 | +4.70(+2.96%) |
May 08, 2024 | 157.91 | 160.15 | 157.90 | 158.50 | 2,777,148 | -0.81(-0.51%) |
May 07, 2024 | 159.97 | 161.25 | 158.75 | 159.31 | 3,515,412 | +2.05(+1.30%) |
May 06, 2024 | 156.96 | 157.32 | 155.43 | 157.27 | 3,337,241 | +0.31(+0.20%) |
May 03, 2024 | 157.91 | 159.21 | 156.73 | 156.96 | 3,828,357 | -0.08(-0.05%) |
May 02, 2024 | 156.22 | 157.56 | 154.74 | 157.04 | 3,906,710 | +1.68(+1.08%) |
May 01, 2024 | 159.73 | 160.53 | 155.26 | 155.36 | 4,408,573 | -4.52(-2.83%) |
Apr 30, 2024 | 161.34 | 161.52 | 159.32 | 159.88 | 3,558,513 | -2.73(-1.68%) |
Apr 29, 2024 | 163.57 | 164.59 | 160.95 | 162.61 | 2,756,051 | -1.00(-0.61%) |
Apr 26, 2024 | 164.02 | 165.14 | 163.02 | 163.61 | 2,099,875 | +0.30(+0.18%) |
Apr 25, 2024 | 162.77 | 164.02 | 162.06 | 163.32 | 3,163,177 | -0.89(-0.54%) |
Apr 24, 2024 | 163.90 | 165.40 | 163.66 | 164.21 | 2,649,285 | -1.16(-0.70%) |
Apr 23, 2024 | 166.49 | 166.86 | 164.96 | 165.37 | 1,902,966 | -0.60(-0.36%) |
Apr 22, 2024 | 167.61 | 167.93 | 164.90 | 165.97 | 2,170,371 | -1.18(-0.71%) |
Apr 19, 2024 | 166.19 | 167.32 | 165.63 | 167.15 | 3,400,301 | +1.71(+1.03%) |
Apr 18, 2024 | 164.59 | 166.38 | 163.96 | 165.44 | 3,191,030 | +2.09(+1.28%) |
Apr 17, 2024 | 165.62 | 166.79 | 162.75 | 163.35 | 3,725,848 | +1.14(+0.70%) |
Apr 16, 2024 | 163.93 | 164.87 | 161.10 | 162.20 | 3,474,354 | -1.68(-1.02%) |
Apr 15, 2024 | 168.02 | 168.64 | 163.83 | 163.88 | 5,110,197 | -1.10(-0.67%) |
Apr 12, 2024 | 169.65 | 169.89 | 164.65 | 164.98 | 3,576,123 | -5.17(-3.04%) |
Apr 11, 2024 | 171.61 | 171.86 | 169.22 | 170.16 | 2,263,499 | -0.29(-0.17%) |
Apr 10, 2024 | 168.74 | 170.68 | 167.60 | 170.45 | 2,163,511 | -0.01(-0.01%) |
Apr 09, 2024 | 168.84 | 170.57 | 168.10 | 170.46 | 1,859,376 | +1.92(+1.14%) |
Apr 08, 2024 | 169.73 | 170.95 | 168.46 | 168.54 | 2,137,680 | -2.06(-1.21%) |
Apr 05, 2024 | 170.45 | 171.36 | 168.87 | 170.60 | 2,350,039 | -0.45(-0.26%) |
Apr 04, 2024 | 175.63 | 176.02 | 170.80 | 171.04 | 3,639,002 | -3.25(-1.86%) |
Apr 03, 2024 | 175.32 | 175.98 | 173.90 | 174.29 | 3,054,577 | -0.75(-0.43%) |
Apr 02, 2024 | 176.44 | 176.67 | 173.89 | 175.03 | 3,042,743 | -1.57(-0.89%) |
Apr 01, 2024 | 177.55 | 180.62 | 176.44 | 176.60 | 3,943,833 | +0.61(+0.34%) |
Mar 28, 2024 | 173.80 | 176.18 | 173.49 | 176.00 | 3,741,814 | +2.52(+1.45%) |
Mar 27, 2024 | 172.91 | 174.28 | 172.47 | 173.48 | 4,779,856 | +2.02(+1.18%) |
Mar 26, 2024 | 171.45 | 173.01 | 170.98 | 171.46 | 3,537,158 | -0.02(-0.01%) |
Mar 25, 2024 | 168.84 | 172.39 | 168.57 | 171.48 | 4,291,500 | +4.00(+2.39%) |
Mar 22, 2024 | 168.84 | 169.01 | 167.34 | 167.48 | 2,460,633 | -1.53(-0.91%) |
Mar 21, 2024 | 169.50 | 169.71 | 167.81 | 169.01 | 2,642,425 | -0.29(-0.17%) |
Mar 20, 2024 | 166.77 | 169.40 | 166.24 | 169.29 | 2,989,636 | +2.23(+1.34%) |
Mar 19, 2024 | 165.93 | 167.46 | 165.16 | 167.06 | 2,305,533 | +0.62(+0.37%) |
Mar 18, 2024 | 162.86 | 167.04 | 162.32 | 166.44 | 3,211,309 | +3.35(+2.05%) |
Mar 15, 2024 | 161.76 | 164.12 | 161.60 | 163.10 | 5,109,921 | -0.09(-0.06%) |
Mar 14, 2024 | 165.62 | 166.03 | 161.93 | 163.19 | 3,388,883 | -2.34(-1.42%) |
Mar 13, 2024 | 166.10 | 166.40 | 163.07 | 165.53 | 5,583,628 | -0.89(-0.54%) |
Mar 12, 2024 | 167.49 | 167.90 | 166.38 | 166.42 | 2,307,685 | -0.50(-0.30%) |
Mar 11, 2024 | 169.03 | 169.41 | 165.54 | 166.92 | 3,167,672 | -1.64(-0.97%) |
Mar 08, 2024 | 170.17 | 171.11 | 168.29 | 168.56 | 3,385,770 | -1.81(-1.06%) |
Mar 07, 2024 | 173.80 | 173.85 | 170.15 | 170.37 | 3,667,155 | -1.99(-1.15%) |
Mar 06, 2024 | 171.04 | 174.33 | 170.43 | 172.35 | 9,015,105 | +4.93(+2.94%) |
Mar 05, 2024 | 164.93 | 169.31 | 164.08 | 167.43 | 23,140,436 | +17.97(+12.02%) |
Mar 04, 2024 | 152.14 | 153.71 | 149.06 | 149.46 | 9,114,914 | -4.77(-3.09%) |
Mar 01, 2024 | 152.19 | 154.48 | 150.96 | 154.23 | 4,314,999 | +2.35(+1.55%) |
Feb 29, 2024 | 151.35 | 152.60 | 150.96 | 151.88 | 4,478,138 | +1.47(+0.98%) |
Feb 28, 2024 | 150.29 | 151.21 | 149.62 | 150.41 | 2,314,119 | -0.55(-0.36%) |
Feb 27, 2024 | 149.76 | 151.27 | 149.42 | 150.95 | 2,869,645 | +1.83(+1.23%) |
Feb 26, 2024 | 149.58 | 149.92 | 148.08 | 149.12 | 3,882,773 | -1.32(-0.88%) |
Feb 23, 2024 | 149.95 | 151.74 | 149.38 | 150.44 | 3,527,752 | +1.13(+0.76%) |
Feb 22, 2024 | 147.77 | 149.95 | 146.97 | 149.31 | 2,520,354 | +1.54(+1.04%) |
Feb 21, 2024 | 148.29 | 148.83 | 146.85 | 147.77 | 2,322,733 | -1.09(-0.73%) |
Feb 20, 2024 | 148.97 | 151.07 | 148.19 | 148.87 | 3,497,933 | +1.37(+0.93%) |
Feb 16, 2024 | 143.67 | 148.16 | 143.07 | 147.50 | 4,423,318 | +3.23(+2.24%) |
Feb 15, 2024 | 143.73 | 146.16 | 143.37 | 144.26 | 2,847,571 | +1.28(+0.90%) |
Feb 14, 2024 | 142.64 | 144.02 | 141.70 | 142.98 | 3,028,843 | -1.06(-0.74%) |
Feb 13, 2024 | 145.14 | 145.78 | 142.55 | 144.04 | 3,109,031 | -3.24(-2.20%) |
Feb 12, 2024 | 145.43 | 148.27 | 145.41 | 147.29 | 3,542,429 | +2.83(+1.96%) |
Feb 09, 2024 | 145.00 | 145.48 | 144.23 | 144.46 | 2,832,460 | -0.86(-0.59%) |
Feb 08, 2024 | 144.93 | 146.98 | 144.77 | 145.32 | 2,988,780 | +0.66(+0.46%) |
Feb 07, 2024 | 146.89 | 146.89 | 143.20 | 144.66 | 4,034,748 | +2.27(+1.59%) |
Feb 06, 2024 | 140.64 | 142.43 | 139.46 | 142.39 | 2,914,367 | +2.07(+1.48%) |
Feb 05, 2024 | 142.18 | 142.84 | 139.50 | 140.32 | 4,764,187 | -3.11(-2.17%) |
Feb 02, 2024 | 141.46 | 144.96 | 140.55 | 143.43 | 3,830,196 | +1.06(+0.74%) |
Feb 01, 2024 | 138.95 | 142.43 | 136.54 | 142.38 | 3,665,075 | +5.26(+3.84%) |
Jan 31, 2024 | 138.54 | 139.45 | 137.00 | 137.11 | 5,885,552 | -1.42(-1.02%) |
Jan 30, 2024 | 138.63 | 139.20 | 135.89 | 138.53 | 2,920,355 | -0.99(-0.71%) |
Jan 29, 2024 | 140.71 | 140.96 | 134.42 | 139.52 | 4,948,707 | -1.00(-0.71%) |
Jan 26, 2024 | 140.87 | 140.87 | 139.64 | 140.51 | 3,058,124 | +0.34(+0.25%) |
Jan 25, 2024 | 138.30 | 140.27 | 137.04 | 140.17 | 2,601,722 | +2.94(+2.14%) |
Jan 24, 2024 | 139.60 | 139.79 | 137.00 | 137.23 | 2,881,095 | -1.66(-1.19%) |
Jan 23, 2024 | 138.85 | 139.71 | 137.87 | 138.89 | 2,854,381 | +0.51(+0.37%) |
Jan 22, 2024 | 136.44 | 138.77 | 135.96 | 138.38 | 2,793,811 | +2.19(+1.61%) |
Jan 19, 2024 | 135.28 | 136.64 | 133.88 | 136.19 | 3,644,152 | +1.81(+1.35%) |
Jan 18, 2024 | 135.58 | 136.06 | 132.68 | 134.37 | 4,253,705 | -1.31(-0.97%) |
Jan 17, 2024 | 136.99 | 137.64 | 135.34 | 135.68 | 3,649,334 | -2.28(-1.65%) |
Jan 16, 2024 | 139.06 | 139.32 | 136.84 | 137.96 | 3,560,566 | +0.16(+0.11%) |
Jan 12, 2024 | 139.56 | 140.00 | 137.57 | 137.81 | 2,286,941 | -1.08(-0.78%) |
Jan 11, 2024 | 141.32 | 141.32 | 137.88 | 138.89 | 3,287,171 | -2.03(-1.44%) |
Jan 10, 2024 | 140.22 | 141.23 | 139.77 | 140.92 | 2,839,550 | +0.31(+0.22%) |
Jan 09, 2024 | 137.88 | 140.80 | 137.43 | 140.60 | 3,745,708 | +2.00(+1.44%) |
Jan 08, 2024 | 137.11 | 138.86 | 136.49 | 138.61 | 3,643,126 | +0.96(+0.70%) |
Jan 05, 2024 | 136.25 | 138.82 | 136.25 | 137.65 | 2,807,096 | +0.49(+0.36%) |
Jan 04, 2024 | 135.80 | 137.82 | 134.67 | 137.16 | 3,990,618 | +1.54(+1.14%) |
Jan 03, 2024 | 139.22 | 139.82 | 135.28 | 135.62 | 4,766,048 | -4.33(-3.10%) |
Jan 02, 2024 | 139.06 | 141.02 | 138.46 | 139.95 | 3,681,477 | +0.66(+0.48%) |
Dec 29, 2023 | 138.89 | 140.21 | 138.60 | 139.28 | 2,574,147 | -0.12(-0.08%) |
Dec 28, 2023 | 138.93 | 139.96 | 138.87 | 139.40 | 2,194,487 | +0.16(+0.11%) |
Dec 27, 2023 | 137.82 | 139.59 | 137.51 | 139.24 | 2,869,600 | +1.32(+0.96%) |
Dec 26, 2023 | 136.92 | 138.32 | 136.23 | 137.92 | 2,287,742 | +0.81(+0.59%) |
Dec 22, 2023 | 136.37 | 137.33 | 135.58 | 137.11 | 3,295,740 | +0.81(+0.60%) |
Dec 21, 2023 | 134.91 | 136.56 | 134.26 | 136.30 | 4,068,806 | +2.42(+1.80%) |
Dec 20, 2023 | 135.67 | 135.81 | 133.54 | 133.88 | 3,640,224 | -2.62(-1.92%) |
Dec 19, 2023 | 134.96 | 136.62 | 134.86 | 136.50 | 2,896,656 | +1.82(+1.35%) |
Dec 18, 2023 | 135.94 | 136.08 | 134.37 | 134.69 | 3,186,944 | -0.64(-0.47%) |
Dec 15, 2023 | 137.99 | 138.48 | 135.16 | 135.32 | 5,853,717 | -2.71(-1.96%) |
Dec 14, 2023 | 136.62 | 139.07 | 136.37 | 138.03 | 4,739,292 | +2.70(+2.00%) |
Dec 13, 2023 | 133.00 | 135.37 | 131.73 | 135.33 | 3,608,039 | +2.66(+2.00%) |
Dec 12, 2023 | 133.89 | 133.89 | 132.25 | 132.67 | 3,444,333 | -1.08(-0.80%) |
Dec 11, 2023 | 133.11 | 133.93 | 132.50 | 133.75 | 3,651,114 | +1.54(+1.16%) |
Dec 08, 2023 | 132.25 | 133.40 | 132.13 | 132.21 | 2,945,721 | +0.00(+0.00%) |
Dec 07, 2023 | 131.63 | 132.83 | 131.17 | 132.21 | 4,027,183 | +1.77(+1.36%) |
Dec 06, 2023 | 130.31 | 131.04 | 129.38 | 130.44 | 3,981,924 | +0.49(+0.38%) |
Dec 05, 2023 | 130.38 | 130.91 | 129.58 | 129.95 | 3,064,201 | -0.81(-0.62%) |
Dec 04, 2023 | 131.26 | 133.24 | 130.25 | 130.76 | 7,793,547 | -1.05(-0.79%) |