Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 181.25 | 181.88 | 177.92 | 178.51 | 3,713,943 | -2.74(-1.51%) |
May 09, 2024 | 179.55 | 181.75 | 179.31 | 181.25 | 5,100,433 | +0.90(+0.50%) |
May 08, 2024 | 175.95 | 181.66 | 175.95 | 180.35 | 4,955,781 | +3.64(+2.06%) |
May 07, 2024 | 177.22 | 178.35 | 176.13 | 176.71 | 5,095,547 | -1.64(-0.92%) |
May 06, 2024 | 180.88 | 183.98 | 174.71 | 178.35 | 11,904,976 | -1.44(-0.80%) |
May 03, 2024 | 179.59 | 180.49 | 177.90 | 179.79 | 5,416,297 | +0.94(+0.53%) |
May 02, 2024 | 173.00 | 178.90 | 172.25 | 178.85 | 10,289,428 | +7.39(+4.31%) |
May 01, 2024 | 167.50 | 173.86 | 167.50 | 171.46 | 6,199,714 | +3.62(+2.16%) |
Apr 30, 2024 | 171.49 | 174.07 | 167.76 | 167.84 | 8,243,565 | -5.65(-3.26%) |
Apr 29, 2024 | 167.90 | 173.81 | 167.55 | 173.49 | 7,801,078 | +6.27(+3.75%) |
Apr 26, 2024 | 165.98 | 168.65 | 164.93 | 167.22 | 7,208,177 | +0.41(+0.25%) |
Apr 25, 2024 | 163.59 | 168.13 | 159.70 | 166.81 | 12,500,195 | +2.48(+1.51%) |
Apr 24, 2024 | 176.50 | 177.64 | 162.74 | 164.33 | 20,862,880 | -4.85(-2.87%) |
Apr 23, 2024 | 170.95 | 171.18 | 168.43 | 169.18 | 7,626,336 | -1.30(-0.76%) |
Apr 22, 2024 | 169.82 | 172.15 | 168.16 | 170.48 | 4,721,507 | +0.66(+0.39%) |
Apr 19, 2024 | 170.00 | 172.00 | 169.65 | 169.82 | 4,693,879 | -0.41(-0.24%) |
Apr 18, 2024 | 169.48 | 172.04 | 169.09 | 170.23 | 5,121,760 | +0.02(+0.01%) |
Apr 17, 2024 | 170.00 | 170.85 | 168.12 | 170.21 | 8,160,871 | -0.34(-0.20%) |
Apr 16, 2024 | 168.14 | 170.64 | 167.75 | 170.55 | 7,981,775 | +2.73(+1.63%) |
Apr 15, 2024 | 170.74 | 171.18 | 167.53 | 167.82 | 6,483,311 | -1.73(-1.02%) |
Apr 12, 2024 | 172.20 | 173.24 | 169.37 | 169.55 | 7,568,867 | -3.81(-2.20%) |
Apr 11, 2024 | 174.47 | 174.70 | 171.38 | 173.36 | 7,622,798 | -1.27(-0.73%) |
Apr 10, 2024 | 176.31 | 178.10 | 172.44 | 174.63 | 9,718,100 | -3.49(-1.96%) |
Apr 09, 2024 | 181.51 | 183.05 | 176.57 | 178.12 | 11,437,558 | -3.44(-1.89%) |
Apr 08, 2024 | 182.14 | 184.55 | 181.49 | 181.56 | 6,170,828 | -1.58(-0.86%) |
Apr 05, 2024 | 184.16 | 184.66 | 182.44 | 183.14 | 4,230,403 | -0.15(-0.08%) |
Apr 04, 2024 | 185.93 | 188.00 | 182.81 | 183.29 | 6,517,573 | -1.63(-0.88%) |
Apr 03, 2024 | 187.68 | 188.78 | 184.27 | 184.92 | 6,602,300 | -3.12(-1.66%) |
Apr 02, 2024 | 189.00 | 189.23 | 187.13 | 188.04 | 4,474,528 | -1.46(-0.77%) |
Apr 01, 2024 | 192.24 | 192.87 | 189.03 | 189.50 | 5,106,423 | -3.49(-1.81%) |
Mar 28, 2024 | 192.00 | 193.10 | 193.01 | 192.99 | 4,473,274 | +1.04(+0.54%) |
Mar 27, 2024 | 188.84 | 191.99 | 188.33 | 191.95 | 7,365,198 | +4.45(+2.37%) |
Mar 26, 2024 | 192.02 | 192.03 | 186.81 | 187.50 | 8,963,800 | -3.91(-2.04%) |
Mar 25, 2024 | 196.01 | 196.18 | 189.50 | 191.41 | 12,946,846 | +2.56(+1.36%) |
Mar 22, 2024 | 188.75 | 192.94 | 188.19 | 188.85 | 7,827,049 | +1.15(+0.61%) |
Mar 21, 2024 | 189.79 | 190.38 | 187.55 | 187.70 | 7,427,811 | -0.08(-0.04%) |
Mar 20, 2024 | 178.99 | 188.30 | 178.60 | 187.78 | 12,756,304 | +6.64(+3.67%) |
Mar 19, 2024 | 180.11 | 181.86 | 179.74 | 181.14 | 7,643,985 | +1.30(+0.72%) |
Mar 18, 2024 | 180.26 | 181.19 | 177.52 | 179.84 | 9,493,564 | -2.69(-1.47%) |
Mar 15, 2024 | 180.99 | 184.18 | 180.91 | 182.53 | 10,800,680 | +1.38(+0.76%) |
Mar 14, 2024 | 182.00 | 184.94 | 180.52 | 181.15 | 10,022,423 | -1.20(-0.66%) |
Mar 13, 2024 | 183.16 | 185.97 | 182.08 | 182.35 | 10,198,214 | -1.89(-1.03%) |
Mar 12, 2024 | 188.24 | 188.58 | 183.16 | 184.24 | 18,720,690 | -8.25(-4.29%) |
Mar 11, 2024 | 194.21 | 196.07 | 189.80 | 192.49 | 14,156,122 | -6.00(-3.02%) |
Mar 08, 2024 | 201.84 | 203.80 | 198.46 | 198.49 | 9,010,175 | -4.54(-2.24%) |
Mar 07, 2024 | 200.70 | 203.73 | 200.57 | 203.03 | 5,932,428 | +2.03(+1.01%) |
Mar 06, 2024 | 201.77 | 202.34 | 199.86 | 201.00 | 4,733,670 | -0.14(-0.07%) |
Mar 05, 2024 | 199.49 | 202.85 | 198.70 | 201.14 | 5,027,339 | +0.60(+0.30%) |
Mar 04, 2024 | 199.50 | 201.54 | 196.92 | 200.54 | 7,200,340 | +0.54(+0.27%) |
Mar 01, 2024 | 204.00 | 205.06 | 199.01 | 200.00 | 11,609,489 | -3.72(-1.83%) |
Feb 29, 2024 | 206.44 | 206.62 | 202.70 | 203.72 | 6,659,219 | -3.28(-1.58%) |
Feb 28, 2024 | 201.14 | 208.10 | 200.18 | 207.00 | 9,636,877 | +5.60(+2.78%) |
Feb 27, 2024 | 200.93 | 202.00 | 200.04 | 201.40 | 3,931,654 | +0.86(+0.43%) |
Feb 26, 2024 | 201.01 | 202.75 | 200.00 | 200.54 | 4,801,355 | -0.29(-0.14%) |
Feb 23, 2024 | 200.99 | 202.07 | 197.15 | 200.83 | 7,433,391 | -0.67(-0.33%) |
Feb 22, 2024 | 202.00 | 204.10 | 200.40 | 201.50 | 6,507,840 | -0.07(-0.03%) |
Feb 21, 2024 | 202.90 | 203.63 | 201.21 | 201.57 | 4,171,612 | -1.80(-0.89%) |
Feb 20, 2024 | 203.55 | 205.58 | 202.71 | 203.37 | 5,243,375 | -0.52(-0.26%) |
Feb 16, 2024 | 204.88 | 205.05 | 202.81 | 203.89 | 5,990,183 | -1.44(-0.70%) |
Feb 15, 2024 | 204.12 | 206.55 | 203.40 | 205.33 | 5,304,092 | +1.95(+0.96%) |
Feb 14, 2024 | 205.95 | 206.58 | 202.21 | 203.38 | 6,500,282 | -1.08(-0.53%) |
Feb 13, 2024 | 206.90 | 207.81 | 202.33 | 204.46 | 8,258,090 | -4.87(-2.33%) |
Feb 12, 2024 | 208.70 | 209.80 | 207.60 | 209.33 | 4,074,496 | +0.13(+0.06%) |
Feb 09, 2024 | 209.77 | 211.44 | 207.90 | 209.20 | 4,349,678 | -0.02(-0.01%) |
Feb 08, 2024 | 212.40 | 213.10 | 208.72 | 209.22 | 5,778,228 | -2.70(-1.27%) |
Feb 07, 2024 | 208.76 | 213.77 | 207.99 | 211.92 | 7,739,909 | +3.34(+1.60%) |
Feb 06, 2024 | 206.02 | 210.64 | 203.89 | 208.58 | 7,556,961 | +1.95(+0.94%) |
Feb 05, 2024 | 204.64 | 207.34 | 202.00 | 206.63 | 8,674,658 | -2.75(-1.31%) |
Feb 02, 2024 | 209.06 | 209.54 | 206.35 | 209.38 | 6,275,339 | -0.43(-0.20%) |
Feb 01, 2024 | 213.84 | 214.63 | 206.81 | 209.81 | 10,669,726 | -1.23(-0.58%) |
Jan 31, 2024 | 204.92 | 213.77 | 203.25 | 211.04 | 22,392,376 | +10.60(+5.29%) |
Jan 30, 2024 | 203.65 | 203.98 | 199.14 | 200.44 | 13,292,047 | -4.75(-2.31%) |
Jan 29, 2024 | 206.06 | 207.04 | 203.85 | 205.19 | 7,513,610 | -0.28(-0.14%) |
Jan 26, 2024 | 203.08 | 206.75 | 203.00 | 205.47 | 9,911,264 | +3.59(+1.78%) |
Jan 25, 2024 | 208.20 | 208.73 | 198.32 | 201.88 | 22,073,876 | -12.25(-5.72%) |
Jan 24, 2024 | 209.83 | 217.59 | 209.35 | 214.13 | 14,447,518 | +2.63(+1.24%) |
Jan 23, 2024 | 215.35 | 216.85 | 211.13 | 211.50 | 9,015,149 | -3.43(-1.60%) |
Jan 22, 2024 | 213.07 | 217.00 | 212.36 | 214.93 | 10,749,531 | -0.09(-0.04%) |
Jan 19, 2024 | 210.89 | 215.16 | 209.23 | 215.02 | 14,345,473 | +3.41(+1.61%) |
Jan 18, 2024 | 205.64 | 213.04 | 203.31 | 211.61 | 20,019,902 | +8.55(+4.21%) |
Jan 17, 2024 | 202.63 | 206.30 | 201.65 | 203.06 | 20,150,328 | +2.54(+1.27%) |
Jan 16, 2024 | 210.07 | 210.98 | 199.50 | 200.52 | 35,249,580 | -17.18(-7.89%) |
Jan 12, 2024 | 219.97 | 222.07 | 217.04 | 217.70 | 11,291,324 | -4.96(-2.23%) |
Jan 11, 2024 | 228.07 | 228.28 | 222.62 | 222.66 | 11,808,218 | -5.18(-2.27%) |
Jan 10, 2024 | 226.90 | 231.61 | 226.64 | 227.84 | 12,866,955 | +2.08(+0.92%) |
Jan 09, 2024 | 225.66 | 228.79 | 223.20 | 225.76 | 20,661,096 | -3.24(-1.41%) |
Jan 08, 2024 | 228.00 | 233.85 | 225.79 | 229.00 | 40,633,472 | -20.00(-8.03%) |
Jan 05, 2024 | 245.04 | 250.19 | 245.04 | 249.00 | 3,849,748 | +4.06(+1.66%) |
Jan 04, 2024 | 244.58 | 248.28 | 244.18 | 244.94 | 5,164,088 | +1.03(+0.42%) |
Jan 03, 2024 | 248.32 | 250.13 | 243.00 | 243.91 | 7,213,905 | -7.85(-3.12%) |
Jan 02, 2024 | 257.28 | 258.59 | 250.87 | 251.76 | 5,872,763 | -8.90(-3.41%) |
Dec 29, 2023 | 260.67 | 262.22 | 259.56 | 260.66 | 3,686,880 | +0.31(+0.12%) |
Dec 28, 2023 | 261.53 | 262.10 | 257.68 | 260.35 | 5,092,589 | -1.75(-0.67%) |
Dec 27, 2023 | 262.63 | 264.66 | 260.90 | 262.10 | 3,482,517 | -0.69(-0.26%) |
Dec 26, 2023 | 259.80 | 263.76 | 259.54 | 262.79 | 3,933,637 | +2.35(+0.90%) |
Dec 22, 2023 | 261.83 | 262.84 | 259.20 | 260.44 | 4,433,967 | -1.58(-0.60%) |
Dec 21, 2023 | 265.95 | 267.54 | 260.19 | 262.02 | 6,483,547 | +1.77(+0.68%) |
Dec 20, 2023 | 262.25 | 266.13 | 260.15 | 260.25 | 5,139,325 | -3.26(-1.24%) |
Dec 19, 2023 | 261.04 | 265.34 | 260.80 | 263.51 | 6,086,104 | +3.10(+1.19%) |
Dec 18, 2023 | 260.63 | 263.13 | 260.25 | 260.41 | 6,135,743 | -3.86(-1.46%) |
Dec 15, 2023 | 255.70 | 265.52 | 255.70 | 264.27 | 15,006,341 | +8.03(+3.13%) |
Dec 14, 2023 | 250.91 | 257.12 | 249.26 | 256.24 | 7,879,422 | +5.33(+2.12%) |
Dec 13, 2023 | 249.10 | 251.87 | 247.53 | 250.91 | 5,503,396 | +2.28(+0.92%) |
Dec 12, 2023 | 247.95 | 250.57 | 247.40 | 248.63 | 5,717,324 | +0.55(+0.22%) |
Dec 11, 2023 | 243.50 | 248.08 | 243.31 | 248.08 | 7,534,618 | +3.38(+1.38%) |
Dec 08, 2023 | 237.32 | 244.70 | 237.32 | 244.70 | 7,171,193 | +7.37(+3.11%) |
Dec 07, 2023 | 236.90 | 238.30 | 230.00 | 237.33 | 6,357,656 | +0.44(+0.19%) |
Dec 06, 2023 | 234.78 | 239.23 | 234.43 | 236.89 | 4,737,741 | +2.73(+1.17%) |
Dec 05, 2023 | 233.54 | 234.74 | 231.49 | 234.16 | 3,582,835 | -0.71(-0.30%) |
Dec 04, 2023 | 231.30 | 234.94 | 230.07 | 234.87 | 5,226,202 | +1.00(+0.43%) |
Dec 01, 2023 | 231.77 | 235.38 | 231.38 | 233.87 | 6,956,235 | +2.24(+0.97%) |
Nov 30, 2023 | 225.00 | 233.00 | 225.00 | 231.63 | 8,729,610 | +7.20(+3.21%) |
Nov 29, 2023 | 223.35 | 224.99 | 221.34 | 224.43 | 5,419,129 | +2.06(+0.93%) |
Nov 28, 2023 | 222.01 | 224.80 | 219.41 | 222.37 | 7,811,071 | +3.07(+1.40%) |
Nov 27, 2023 | 218.81 | 219.53 | 217.66 | 219.30 | 3,688,606 | -0.70(-0.32%) |
Nov 24, 2023 | 220.61 | 221.59 | 218.96 | 220.00 | 2,312,135 | +0.09(+0.04%) |
Nov 22, 2023 | 218.00 | 221.50 | 217.70 | 219.91 | 5,386,316 | +1.64(+0.75%) |
Nov 21, 2023 | 216.50 | 219.38 | 216.07 | 218.27 | 5,357,538 | +0.56(+0.26%) |
Nov 20, 2023 | 211.01 | 218.88 | 210.94 | 217.71 | 11,568,286 | +9.67(+4.65%) |
Nov 17, 2023 | 208.36 | 209.42 | 206.82 | 208.04 | 3,568,547 | +1.44(+0.70%) |
Nov 16, 2023 | 207.50 | 207.89 | 204.81 | 206.60 | 4,648,444 | -2.11(-1.01%) |
Nov 15, 2023 | 208.21 | 211.09 | 207.60 | 208.71 | 5,197,318 | +1.24(+0.60%) |
Nov 14, 2023 | 207.25 | 208.56 | 205.98 | 207.47 | 7,258,673 | +2.93(+1.43%) |
Nov 13, 2023 | 203.49 | 206.85 | 202.51 | 204.54 | 13,027,069 | +7.89(+4.01%) |
Nov 10, 2023 | 195.00 | 197.26 | 194.21 | 196.65 | 4,790,127 | +3.32(+1.72%) |
Nov 09, 2023 | 193.03 | 197.07 | 192.56 | 193.33 | 4,572,162 | +1.50(+0.78%) |
Nov 08, 2023 | 191.45 | 192.44 | 190.13 | 191.83 | 2,983,661 | +0.42(+0.22%) |
Nov 07, 2023 | 192.17 | 192.17 | 189.57 | 191.41 | 4,011,221 | -1.54(-0.80%) |
Nov 06, 2023 | 195.88 | 196.15 | 192.46 | 192.95 | 4,221,272 | -2.10(-1.08%) |
Nov 03, 2023 | 194.00 | 197.14 | 193.71 | 195.05 | 4,485,099 | +3.04(+1.58%) |
Nov 02, 2023 | 190.90 | 192.94 | 190.34 | 192.01 | 4,311,584 | +2.63(+1.39%) |