Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 204.39 | 205.88 | 195.40 | 195.58 | 17,358,998 | -9.21(-4.50%) |
May 17, 2024 | 203.81 | 205.05 | 202.81 | 204.79 | 9,284,436 | +2.32(+1.15%) |
May 16, 2024 | 202.22 | 204.48 | 201.99 | 202.47 | 8,501,089 | +0.36(+0.18%) |
May 15, 2024 | 202.01 | 202.69 | 199.77 | 202.11 | 8,367,589 | +0.60(+0.30%) |
May 14, 2024 | 199.00 | 201.58 | 198.16 | 201.51 | 8,594,249 | +2.78(+1.40%) |
May 13, 2024 | 198.80 | 199.85 | 198.04 | 198.73 | 7,049,360 | -0.04(-0.02%) |
May 10, 2024 | 198.54 | 199.34 | 198.27 | 198.77 | 7,529,858 | +1.27(+0.64%) |
May 09, 2024 | 195.17 | 197.59 | 195.10 | 197.50 | 7,982,272 | +1.85(+0.95%) |
May 08, 2024 | 191.00 | 196.65 | 191.00 | 195.65 | 9,223,800 | +3.90(+2.03%) |
May 07, 2024 | 191.70 | 192.93 | 191.65 | 191.75 | 7,827,158 | -0.25(-0.13%) |
May 06, 2024 | 191.73 | 192.20 | 189.81 | 192.00 | 7,910,002 | +1.49(+0.78%) |
May 03, 2024 | 192.00 | 192.53 | 188.46 | 190.51 | 8,922,811 | -1.15(-0.60%) |
May 02, 2024 | 193.07 | 193.50 | 189.52 | 191.66 | 6,501,339 | -0.20(-0.10%) |
May 01, 2024 | 192.27 | 194.46 | 190.79 | 191.86 | 7,445,995 | +0.12(+0.06%) |
Apr 30, 2024 | 192.81 | 194.99 | 191.64 | 191.74 | 8,152,075 | -1.54(-0.80%) |
Apr 29, 2024 | 193.48 | 194.26 | 192.43 | 193.28 | 5,410,904 | -0.21(-0.11%) |
Apr 26, 2024 | 193.57 | 194.87 | 193.06 | 193.49 | 6,413,658 | +0.12(+0.06%) |
Apr 25, 2024 | 192.25 | 193.94 | 191.18 | 193.37 | 9,801,970 | +0.29(+0.15%) |
Apr 24, 2024 | 190.53 | 193.23 | 190.17 | 193.08 | 6,961,713 | +0.94(+0.49%) |
Apr 23, 2024 | 191.13 | 192.22 | 190.52 | 192.14 | 9,143,332 | +2.73(+1.44%) |
Apr 22, 2024 | 185.99 | 190.12 | 185.98 | 189.41 | 11,550,302 | +3.61(+1.94%) |
Apr 19, 2024 | 182.40 | 185.88 | 181.41 | 185.80 | 13,402,327 | +4.55(+2.51%) |
Apr 18, 2024 | 181.10 | 183.36 | 179.97 | 181.25 | 9,556,205 | +1.17(+0.65%) |
Apr 17, 2024 | 181.37 | 182.42 | 179.20 | 180.08 | 9,014,562 | -0.72(-0.40%) |
Apr 16, 2024 | 182.90 | 183.16 | 179.65 | 180.80 | 16,449,366 | -2.09(-1.14%) |
Apr 15, 2024 | 184.50 | 187.46 | 182.19 | 182.89 | 14,763,735 | +0.10(+0.05%) |
Apr 12, 2024 | 188.32 | 188.93 | 182.54 | 182.79 | 31,732,456 | -12.64(-6.47%) |
Apr 11, 2024 | 196.00 | 196.57 | 193.24 | 195.43 | 10,127,865 | -0.04(-0.02%) |
Apr 10, 2024 | 195.55 | 197.07 | 194.18 | 195.47 | 7,681,210 | -1.68(-0.85%) |
Apr 09, 2024 | 198.07 | 198.88 | 194.91 | 197.15 | 7,355,341 | -1.33(-0.67%) |
Apr 08, 2024 | 197.62 | 198.98 | 197.62 | 198.48 | 8,000,122 | +1.03(+0.52%) |
Apr 05, 2024 | 196.16 | 198.12 | 195.11 | 197.45 | 6,532,291 | +1.80(+0.92%) |
Apr 04, 2024 | 199.15 | 199.68 | 195.55 | 195.65 | 9,243,438 | -2.65(-1.34%) |
Apr 03, 2024 | 199.04 | 199.56 | 197.70 | 198.30 | 9,350,447 | -0.56(-0.28%) |
Apr 02, 2024 | 198.39 | 199.78 | 198.08 | 198.86 | 7,013,670 | -0.08(-0.04%) |
Apr 01, 2024 | 199.99 | 200.94 | 198.56 | 198.94 | 7,307,726 | -1.36(-0.68%) |
Mar 28, 2024 | 199.49 | 200.72 | 198.54 | 200.30 | 8,633,541 | +0.78(+0.39%) |
Mar 27, 2024 | 196.50 | 199.60 | 196.38 | 199.52 | 8,725,513 | +3.79(+1.94%) |
Mar 26, 2024 | 194.59 | 196.66 | 194.06 | 195.73 | 5,954,487 | +0.91(+0.47%) |
Mar 25, 2024 | 196.60 | 196.94 | 194.36 | 194.82 | 8,676,812 | -1.80(-0.92%) |
Mar 22, 2024 | 199.01 | 200.48 | 196.54 | 196.62 | 8,108,934 | -2.44(-1.23%) |
Mar 21, 2024 | 196.52 | 199.43 | 196.33 | 199.06 | 11,226,456 | +2.73(+1.39%) |
Mar 20, 2024 | 194.19 | 196.56 | 193.61 | 196.33 | 9,364,920 | +2.54(+1.31%) |
Mar 19, 2024 | 192.71 | 193.93 | 192.38 | 193.79 | 8,476,564 | +1.13(+0.59%) |
Mar 18, 2024 | 190.63 | 192.70 | 189.89 | 192.66 | 9,011,394 | +2.36(+1.24%) |
Mar 15, 2024 | 186.48 | 190.94 | 186.48 | 190.30 | 17,214,234 | +2.33(+1.24%) |
Mar 14, 2024 | 191.03 | 191.63 | 187.10 | 187.97 | 10,309,819 | -3.41(-1.78%) |
Mar 13, 2024 | 190.36 | 191.73 | 189.84 | 191.38 | 7,795,445 | +1.54(+0.81%) |
Mar 12, 2024 | 188.95 | 190.16 | 187.91 | 189.84 | 5,706,960 | +1.55(+0.82%) |
Mar 11, 2024 | 187.28 | 188.44 | 186.22 | 188.29 | 5,763,731 | +0.07(+0.04%) |
Mar 08, 2024 | 188.44 | 190.46 | 187.92 | 188.22 | 6,172,242 | +0.35(+0.19%) |
Mar 07, 2024 | 189.91 | 190.50 | 186.63 | 187.87 | 7,616,416 | -1.66(-0.88%) |
Mar 06, 2024 | 189.25 | 190.07 | 187.63 | 189.53 | 7,620,981 | +0.98(+0.52%) |
Mar 05, 2024 | 186.36 | 189.30 | 186.36 | 188.55 | 6,616,532 | +1.87(+1.00%) |
Mar 04, 2024 | 184.71 | 187.59 | 184.27 | 186.68 | 7,061,904 | +1.39(+0.75%) |
Mar 01, 2024 | 185.70 | 186.44 | 185.10 | 185.29 | 6,311,999 | -0.77(-0.41%) |
Feb 29, 2024 | 185.66 | 186.43 | 183.85 | 186.06 | 9,641,837 | +1.68(+0.91%) |
Feb 28, 2024 | 183.43 | 185.20 | 182.96 | 184.38 | 6,130,813 | +0.93(+0.51%) |
Feb 27, 2024 | 183.31 | 183.54 | 182.24 | 183.45 | 5,813,446 | +0.09(+0.05%) |
Feb 26, 2024 | 183.75 | 184.46 | 182.48 | 183.36 | 7,142,660 | -0.63(-0.34%) |
Feb 23, 2024 | 183.81 | 185.20 | 183.19 | 183.99 | 7,105,870 | +0.92(+0.50%) |
Feb 22, 2024 | 181.82 | 183.42 | 181.24 | 183.07 | 9,292,251 | +2.17(+1.20%) |
Feb 21, 2024 | 179.95 | 180.99 | 178.52 | 180.90 | 7,024,028 | +1.17(+0.65%) |
Feb 20, 2024 | 179.19 | 180.46 | 178.41 | 179.73 | 9,764,636 | +0.70(+0.39%) |
Feb 16, 2024 | 179.61 | 179.98 | 178.16 | 179.03 | 8,301,148 | -0.84(-0.47%) |
Feb 15, 2024 | 176.15 | 180.21 | 176.15 | 179.87 | 8,720,232 | +3.84(+2.18%) |
Feb 14, 2024 | 175.07 | 176.10 | 174.42 | 176.03 | 7,094,056 | +1.77(+1.02%) |
Feb 13, 2024 | 175.32 | 176.23 | 172.62 | 174.26 | 8,395,004 | -1.53(-0.87%) |
Feb 12, 2024 | 174.78 | 176.81 | 173.70 | 175.79 | 8,536,273 | +0.78(+0.45%) |
Feb 09, 2024 | 175.00 | 175.10 | 173.67 | 175.01 | 6,296,750 | +0.21(+0.12%) |
Feb 08, 2024 | 175.00 | 175.31 | 173.57 | 174.80 | 6,456,454 | -0.63(-0.36%) |
Feb 07, 2024 | 175.69 | 175.87 | 173.96 | 175.43 | 7,225,279 | +0.33(+0.19%) |
Feb 06, 2024 | 174.61 | 175.87 | 173.76 | 175.10 | 6,764,816 | +0.60(+0.34%) |
Feb 05, 2024 | 173.86 | 175.09 | 172.92 | 174.50 | 7,819,862 | -0.23(-0.13%) |
Feb 02, 2024 | 173.30 | 175.82 | 173.26 | 174.73 | 8,725,069 | +1.00(+0.58%) |
Feb 01, 2024 | 173.64 | 174.84 | 171.43 | 173.73 | 9,352,089 | -0.63(-0.36%) |
Jan 31, 2024 | 176.20 | 178.30 | 174.34 | 174.36 | 11,570,289 | -1.91(-1.08%) |
Jan 30, 2024 | 172.83 | 176.76 | 172.83 | 176.27 | 10,815,069 | +3.54(+2.05%) |
Jan 29, 2024 | 172.24 | 172.84 | 171.30 | 172.73 | 6,967,680 | +0.45(+0.26%) |
Jan 26, 2024 | 172.61 | 173.06 | 171.78 | 172.28 | 7,442,978 | -0.66(-0.38%) |
Jan 25, 2024 | 172.31 | 172.99 | 170.91 | 172.94 | 8,869,256 | +2.44(+1.43%) |
Jan 24, 2024 | 169.36 | 171.01 | 168.86 | 170.50 | 9,965,731 | +1.51(+0.89%) |
Jan 23, 2024 | 169.67 | 169.75 | 168.44 | 168.99 | 8,371,790 | -1.12(-0.66%) |
Jan 22, 2024 | 170.46 | 171.98 | 169.71 | 170.11 | 12,835,154 | -0.20(-0.12%) |
Jan 19, 2024 | 167.55 | 170.57 | 167.08 | 170.31 | 13,115,669 | +2.89(+1.73%) |
Jan 18, 2024 | 167.12 | 167.53 | 165.24 | 167.42 | 9,380,224 | +0.33(+0.20%) |
Jan 17, 2024 | 167.34 | 169.07 | 166.49 | 167.09 | 11,106,347 | -0.90(-0.54%) |
Jan 16, 2024 | 164.87 | 168.09 | 164.30 | 167.99 | 17,205,500 | -1.06(-0.63%) |
Jan 12, 2024 | 173.80 | 176.31 | 168.90 | 169.05 | 25,436,382 | -1.25(-0.73%) |
Jan 11, 2024 | 170.33 | 170.36 | 168.64 | 170.30 | 11,908,172 | -0.72(-0.42%) |
Jan 10, 2024 | 170.00 | 171.08 | 168.95 | 171.02 | 9,657,219 | +0.36(+0.21%) |
Jan 09, 2024 | 171.62 | 171.79 | 170.09 | 170.66 | 9,922,825 | -1.36(-0.79%) |
Jan 08, 2024 | 172.02 | 172.36 | 169.49 | 172.02 | 11,226,248 | -0.25(-0.15%) |
Jan 05, 2024 | 171.47 | 173.38 | 171.47 | 172.27 | 10,066,031 | +0.86(+0.50%) |
Jan 04, 2024 | 170.64 | 173.35 | 170.54 | 171.41 | 11,966,255 | +1.13(+0.66%) |
Jan 03, 2024 | 170.81 | 170.99 | 169.33 | 170.28 | 9,910,570 | -0.75(-0.44%) |
Jan 02, 2024 | 168.05 | 171.12 | 167.88 | 171.03 | 10,037,397 | +1.97(+1.16%) |
Dec 29, 2023 | 168.96 | 169.64 | 168.59 | 169.06 | 6,474,785 | -0.20(-0.12%) |
Dec 28, 2023 | 168.31 | 169.61 | 167.96 | 169.26 | 6,348,793 | +0.89(+0.53%) |
Dec 27, 2023 | 166.81 | 168.43 | 166.55 | 168.36 | 7,194,422 | +1.00(+0.60%) |
Dec 26, 2023 | 166.43 | 167.73 | 166.16 | 167.36 | 4,710,754 | +0.98(+0.59%) |
Dec 22, 2023 | 166.47 | 167.20 | 166.21 | 166.37 | 6,616,912 | -0.10(-0.06%) |
Dec 21, 2023 | 165.82 | 167.06 | 164.66 | 166.47 | 7,649,694 | +0.94(+0.57%) |
Dec 20, 2023 | 166.96 | 168.37 | 165.43 | 165.53 | 10,526,941 | -1.89(-1.13%) |
Dec 19, 2023 | 164.98 | 167.44 | 164.53 | 167.42 | 10,504,727 | +2.21(+1.34%) |
Dec 18, 2023 | 164.90 | 166.11 | 164.62 | 165.21 | 8,520,457 | +0.99(+0.61%) |
Dec 15, 2023 | 162.08 | 164.27 | 161.40 | 164.22 | 20,511,934 | +1.23(+0.76%) |
Dec 14, 2023 | 160.84 | 163.83 | 160.71 | 162.99 | 13,725,112 | +2.91(+1.82%) |
Dec 13, 2023 | 159.54 | 161.04 | 158.79 | 160.07 | 12,341,297 | +0.54(+0.34%) |
Dec 12, 2023 | 158.25 | 159.66 | 157.91 | 159.54 | 10,566,970 | +1.41(+0.89%) |
Dec 11, 2023 | 157.55 | 158.32 | 157.18 | 158.12 | 8,137,478 | +0.58(+0.37%) |
Dec 08, 2023 | 156.30 | 157.81 | 156.02 | 157.55 | 7,414,871 | +1.72(+1.10%) |
Dec 07, 2023 | 155.73 | 156.35 | 155.19 | 155.83 | 8,170,456 | +0.48(+0.31%) |
Dec 06, 2023 | 157.87 | 158.24 | 155.04 | 155.35 | 9,421,102 | -1.65(-1.05%) |
Dec 05, 2023 | 156.30 | 157.53 | 156.01 | 157.00 | 9,190,212 | -0.02(-0.01%) |
Dec 04, 2023 | 155.06 | 157.08 | 154.93 | 157.02 | 9,664,450 | +1.14(+0.73%) |
Dec 01, 2023 | 154.87 | 156.89 | 154.87 | 155.88 | 8,970,982 | +0.76(+0.49%) |
Nov 30, 2023 | 153.96 | 155.17 | 153.44 | 155.12 | 9,927,817 | +1.75(+1.14%) |
Nov 29, 2023 | 153.22 | 154.67 | 153.06 | 153.37 | 9,180,565 | +0.78(+0.51%) |
Nov 28, 2023 | 152.28 | 152.93 | 151.78 | 152.60 | 6,623,279 | +0.35(+0.23%) |
Nov 27, 2023 | 152.49 | 152.59 | 151.77 | 152.25 | 6,291,249 | -0.35(-0.23%) |
Nov 24, 2023 | 152.65 | 153.49 | 152.34 | 152.60 | 3,518,507 | +0.21(+0.14%) |
Nov 22, 2023 | 152.47 | 152.94 | 151.96 | 152.39 | 5,207,048 | +0.36(+0.23%) |
Nov 21, 2023 | 152.26 | 152.69 | 151.63 | 152.03 | 7,426,682 | -0.32(-0.21%) |
Nov 20, 2023 | 151.15 | 152.81 | 150.99 | 152.35 | 7,062,596 | +0.47(+0.31%) |
Nov 17, 2023 | 151.27 | 151.92 | 150.61 | 151.88 | 7,862,250 | +1.36(+0.90%) |
Nov 16, 2023 | 149.17 | 150.60 | 149.17 | 150.52 | 8,173,366 | +1.70(+1.14%) |
Nov 15, 2023 | 147.55 | 149.24 | 147.55 | 148.82 | 8,416,009 | +1.29(+0.88%) |
Nov 14, 2023 | 145.78 | 148.34 | 145.62 | 147.53 | 10,038,627 | +2.64(+1.82%) |
Nov 13, 2023 | 144.81 | 145.35 | 144.27 | 144.89 | 6,749,531 | -0.65(-0.44%) |
Nov 10, 2023 | 144.05 | 145.58 | 143.19 | 145.53 | 8,848,055 | +2.13(+1.48%) |
Nov 09, 2023 | 144.55 | 144.76 | 142.82 | 143.41 | 8,041,212 | -0.43(-0.30%) |
Nov 08, 2023 | 143.23 | 143.95 | 142.74 | 143.83 | 7,664,705 | +0.71(+0.49%) |
Nov 07, 2023 | 142.63 | 143.38 | 141.94 | 143.13 | 6,332,734 | -0.07(-0.05%) |
Nov 06, 2023 | 142.29 | 143.31 | 141.91 | 143.20 | 7,670,615 | +1.07(+0.75%) |
Nov 03, 2023 | 141.32 | 142.89 | 140.98 | 142.12 | 9,597,542 | +1.57(+1.12%) |
Nov 02, 2023 | 139.23 | 140.61 | 138.38 | 140.55 | 10,246,724 | +2.46(+1.78%) |
Nov 01, 2023 | 138.40 | 139.67 | 137.62 | 138.09 | 9,490,056 | -0.12(-0.09%) |
Oct 31, 2023 | 136.87 | 138.39 | 136.63 | 138.21 | 9,731,257 | +1.63(+1.19%) |
Oct 30, 2023 | 135.60 | 137.19 | 135.21 | 136.58 | 9,915,548 | +1.72(+1.28%) |
Oct 27, 2023 | 138.10 | 138.25 | 134.36 | 134.86 | 17,542,240 | -5.04(-3.60%) |
Oct 26, 2023 | 138.90 | 140.80 | 138.57 | 139.90 | 9,173,463 | +0.36(+0.26%) |
Oct 25, 2023 | 139.71 | 140.31 | 138.66 | 139.54 | 8,296,677 | -0.77(-0.55%) |
Oct 24, 2023 | 140.32 | 140.86 | 139.50 | 140.31 | 8,936,142 | +0.17(+0.12%) |
Oct 23, 2023 | 142.06 | 142.80 | 139.87 | 140.14 | 10,195,179 | -1.94(-1.36%) |
Oct 20, 2023 | 143.68 | 144.25 | 141.25 | 142.07 | 13,415,101 | -2.33(-1.61%) |
Oct 19, 2023 | 144.59 | 146.12 | 143.99 | 144.40 | 11,210,896 | -0.62(-0.42%) |
Oct 18, 2023 | 145.69 | 146.58 | 144.48 | 145.02 | 9,678,176 | -1.61(-1.10%) |
Oct 17, 2023 | 146.67 | 148.40 | 145.89 | 146.63 | 11,551,772 | -0.32(-0.22%) |
Oct 16, 2023 | 148.53 | 148.60 | 145.82 | 146.94 | 12,739,482 | -0.15(-0.10%) |
Oct 13, 2023 | 147.59 | 152.17 | 146.93 | 147.09 | 29,669,490 | +2.18(+1.50%) |
Oct 12, 2023 | 145.40 | 146.06 | 144.24 | 144.92 | 10,523,446 | -0.34(-0.23%) |
Oct 11, 2023 | 145.61 | 146.33 | 144.13 | 145.25 | 8,747,921 | +0.50(+0.34%) |
Oct 10, 2023 | 144.53 | 145.87 | 144.39 | 144.76 | 11,423,672 | +0.87(+0.61%) |
Oct 09, 2023 | 142.78 | 144.50 | 142.62 | 143.88 | 7,005,387 | -0.33(-0.23%) |
Oct 06, 2023 | 142.03 | 144.99 | 141.27 | 144.21 | 10,334,758 | +2.19(+1.54%) |
Oct 05, 2023 | 141.17 | 142.22 | 139.97 | 142.02 | 8,628,222 | +0.60(+0.42%) |
Oct 04, 2023 | 141.27 | 141.55 | 140.03 | 141.43 | 8,238,067 | +0.63(+0.45%) |
Oct 03, 2023 | 141.28 | 141.66 | 140.45 | 140.80 | 9,598,605 | -1.05(-0.74%) |
Oct 02, 2023 | 142.89 | 143.67 | 140.72 | 141.84 | 9,294,898 | -1.23(-0.86%) |
Sep 29, 2023 | 146.61 | 146.76 | 142.92 | 143.08 | 12,087,551 | -2.53(-1.74%) |
Sep 28, 2023 | 144.32 | 146.87 | 144.05 | 145.61 | 8,988,141 | +1.79(+1.24%) |
Sep 27, 2023 | 143.24 | 144.13 | 142.57 | 143.82 | 6,809,952 | +0.84(+0.59%) |
Sep 26, 2023 | 142.66 | 143.88 | 142.30 | 142.99 | 7,569,703 | -1.50(-1.04%) |
Sep 25, 2023 | 143.40 | 144.56 | 143.35 | 144.49 | 7,138,491 | +0.71(+0.49%) |
Sep 22, 2023 | 145.31 | 145.53 | 143.24 | 143.78 | 7,168,167 | -1.39(-0.96%) |
Sep 21, 2023 | 145.60 | 146.86 | 144.66 | 145.17 | 8,162,712 | -1.15(-0.78%) |
Sep 20, 2023 | 147.64 | 148.24 | 146.15 | 146.31 | 7,432,063 | -0.62(-0.42%) |
Sep 19, 2023 | 147.50 | 147.71 | 145.24 | 146.93 | 8,053,105 | -0.19(-0.13%) |
Sep 18, 2023 | 146.17 | 147.14 | 145.77 | 147.12 | 6,600,422 | +0.31(+0.21%) |
Sep 15, 2023 | 146.92 | 147.72 | 146.32 | 146.81 | 20,150,494 | -0.43(-0.29%) |
Sep 14, 2023 | 145.86 | 147.88 | 145.54 | 147.25 | 10,169,042 | +2.80(+1.94%) |
Sep 13, 2023 | 145.36 | 145.72 | 143.87 | 144.45 | 8,438,901 | +0.07(+0.05%) |
Sep 12, 2023 | 142.56 | 145.34 | 142.12 | 144.38 | 8,476,519 | +1.85(+1.30%) |
Sep 11, 2023 | 142.81 | 143.10 | 141.76 | 142.52 | 6,946,308 | +0.62(+0.44%) |
Sep 08, 2023 | 141.45 | 142.19 | 140.74 | 141.90 | 7,207,062 | +0.11(+0.08%) |
Sep 07, 2023 | 142.20 | 143.32 | 141.47 | 141.79 | 8,487,375 | -1.22(-0.86%) |
Sep 06, 2023 | 142.76 | 143.59 | 142.18 | 143.02 | 8,746,340 | -0.24(-0.17%) |
Sep 05, 2023 | 145.19 | 146.22 | 143.07 | 143.25 | 7,960,619 | -1.60(-1.10%) |