Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 169.00 | 170.16 | 168.38 | 169.92 | 2,725,785 | +0.89(+0.53%) |
May 17, 2024 | 168.97 | 169.11 | 167.33 | 169.03 | 2,956,633 | +0.06(+0.04%) |
May 16, 2024 | 168.26 | 169.63 | 167.79 | 168.97 | 3,494,870 | +0.71(+0.42%) |
May 15, 2024 | 167.94 | 168.35 | 167.34 | 168.26 | 4,467,358 | +0.90(+0.54%) |
May 14, 2024 | 167.86 | 168.13 | 166.48 | 167.36 | 2,600,807 | -0.20(-0.12%) |
May 13, 2024 | 167.50 | 168.06 | 166.76 | 167.56 | 2,414,698 | +0.41(+0.25%) |
May 10, 2024 | 167.13 | 168.07 | 166.32 | 167.15 | 2,255,373 | +0.88(+0.53%) |
May 09, 2024 | 167.50 | 167.55 | 165.88 | 166.27 | 4,266,330 | -1.96(-1.17%) |
May 08, 2024 | 166.36 | 168.59 | 166.25 | 168.23 | 3,552,646 | +1.50(+0.90%) |
May 07, 2024 | 167.34 | 167.63 | 166.29 | 166.72 | 3,186,537 | -0.23(-0.14%) |
May 06, 2024 | 164.86 | 167.01 | 164.75 | 166.95 | 4,263,762 | +2.87(+1.75%) |
May 03, 2024 | 163.38 | 164.97 | 163.33 | 164.08 | 3,434,262 | +1.01(+0.62%) |
May 02, 2024 | 162.74 | 163.26 | 161.02 | 163.07 | 3,870,985 | +0.26(+0.16%) |
May 01, 2024 | 164.06 | 164.64 | 162.69 | 162.81 | 4,070,240 | -1.75(-1.06%) |
Apr 30, 2024 | 164.85 | 165.12 | 163.64 | 164.57 | 6,070,559 | -1.22(-0.73%) |
Apr 29, 2024 | 165.75 | 166.57 | 164.59 | 165.78 | 5,314,041 | +0.30(+0.18%) |
Apr 26, 2024 | 165.85 | 166.22 | 164.10 | 165.49 | 9,073,001 | -1.76(-1.05%) |
Apr 25, 2024 | 166.55 | 170.75 | 164.03 | 167.25 | 16,864,456 | -15.04(-8.25%) |
Apr 24, 2024 | 181.37 | 182.48 | 179.62 | 182.29 | 7,659,644 | +1.89(+1.05%) |
Apr 23, 2024 | 180.93 | 182.87 | 177.24 | 180.40 | 6,021,039 | +0.29(+0.16%) |
Apr 22, 2024 | 180.66 | 181.51 | 178.68 | 180.11 | 3,105,251 | +0.32(+0.18%) |
Apr 19, 2024 | 180.64 | 181.00 | 178.79 | 179.79 | 3,068,147 | +0.11(+0.06%) |
Apr 18, 2024 | 180.56 | 181.66 | 178.40 | 179.69 | 2,915,167 | -1.61(-0.89%) |
Apr 17, 2024 | 182.35 | 182.85 | 179.99 | 181.30 | 3,032,761 | -0.64(-0.35%) |
Apr 16, 2024 | 183.77 | 183.88 | 181.06 | 181.94 | 4,517,852 | +2.48(+1.38%) |
Apr 15, 2024 | 183.75 | 185.64 | 179.10 | 179.47 | 3,562,828 | -1.01(-0.56%) |
Apr 12, 2024 | 182.19 | 183.35 | 179.90 | 180.48 | 3,582,595 | -3.59(-1.95%) |
Apr 11, 2024 | 184.21 | 184.96 | 182.77 | 184.07 | 2,888,523 | -0.14(-0.07%) |
Apr 10, 2024 | 185.58 | 186.07 | 183.70 | 184.21 | 3,112,415 | -3.24(-1.73%) |
Apr 09, 2024 | 188.67 | 189.37 | 184.82 | 187.45 | 2,822,164 | -0.50(-0.27%) |
Apr 08, 2024 | 187.38 | 188.37 | 187.06 | 187.95 | 2,704,860 | +0.67(+0.36%) |
Apr 05, 2024 | 186.74 | 188.45 | 186.17 | 187.28 | 2,034,260 | +1.19(+0.64%) |
Apr 04, 2024 | 190.11 | 191.38 | 185.50 | 186.09 | 3,012,308 | -2.93(-1.55%) |
Apr 03, 2024 | 186.75 | 189.47 | 186.63 | 189.02 | 2,854,164 | +2.00(+1.07%) |
Apr 02, 2024 | 187.28 | 187.93 | 185.76 | 187.02 | 2,719,679 | -0.94(-0.50%) |
Apr 01, 2024 | 188.13 | 188.59 | 186.67 | 187.96 | 2,387,045 | -1.12(-0.59%) |
Mar 28, 2024 | 189.06 | 189.37 | 188.47 | 189.08 | 3,779,320 | +0.16(+0.08%) |
Mar 27, 2024 | 187.74 | 189.08 | 186.75 | 188.93 | 3,727,391 | +2.28(+1.22%) |
Mar 26, 2024 | 187.16 | 188.13 | 186.65 | 186.65 | 4,271,335 | -0.29(-0.15%) |
Mar 25, 2024 | 188.39 | 188.94 | 186.90 | 186.93 | 3,754,816 | -2.03(-1.07%) |
Mar 22, 2024 | 190.11 | 191.09 | 188.64 | 188.96 | 4,027,994 | -1.05(-0.55%) |
Mar 21, 2024 | 191.10 | 191.47 | 188.14 | 190.01 | 6,073,194 | -2.04(-1.06%) |
Mar 20, 2024 | 190.97 | 192.07 | 189.43 | 192.05 | 3,270,395 | +0.61(+0.32%) |
Mar 19, 2024 | 189.61 | 191.68 | 188.41 | 191.44 | 5,370,060 | +1.63(+0.86%) |
Mar 18, 2024 | 189.82 | 191.33 | 188.45 | 189.81 | 5,461,928 | +0.61(+0.32%) |
Mar 15, 2024 | 190.10 | 191.16 | 188.83 | 189.19 | 8,919,661 | -2.34(-1.22%) |
Mar 14, 2024 | 195.01 | 195.80 | 190.23 | 191.53 | 4,148,984 | -3.24(-1.66%) |
Mar 13, 2024 | 195.61 | 196.15 | 193.40 | 194.77 | 4,031,460 | -1.07(-0.55%) |
Mar 12, 2024 | 190.57 | 197.22 | 190.26 | 195.84 | 5,937,616 | +5.99(+3.16%) |
Mar 11, 2024 | 193.17 | 193.46 | 189.00 | 189.84 | 4,771,494 | -4.18(-2.15%) |
Mar 08, 2024 | 194.13 | 195.83 | 192.47 | 194.02 | 3,982,257 | -0.58(-0.30%) |
Mar 07, 2024 | 195.64 | 196.78 | 194.21 | 194.61 | 4,649,192 | +0.38(+0.19%) |
Mar 06, 2024 | 191.60 | 196.18 | 191.06 | 194.23 | 7,011,550 | +4.17(+2.19%) |
Mar 05, 2024 | 190.11 | 192.03 | 188.70 | 190.06 | 5,707,759 | -1.10(-0.57%) |
Mar 04, 2024 | 185.91 | 191.99 | 185.76 | 191.16 | 8,015,865 | +4.81(+2.58%) |
Mar 01, 2024 | 183.67 | 186.53 | 183.36 | 186.35 | 4,058,247 | +3.14(+1.71%) |
Feb 29, 2024 | 184.32 | 185.01 | 182.88 | 183.21 | 6,521,169 | -0.27(-0.15%) |
Feb 28, 2024 | 182.81 | 183.55 | 181.75 | 183.48 | 3,247,152 | +0.43(+0.23%) |
Feb 27, 2024 | 182.35 | 183.31 | 180.82 | 183.05 | 3,677,310 | +0.73(+0.40%) |
Feb 26, 2024 | 183.78 | 184.30 | 182.25 | 182.32 | 4,665,964 | -1.58(-0.86%) |
Feb 23, 2024 | 183.08 | 184.62 | 182.76 | 183.90 | 3,467,889 | +1.50(+0.82%) |
Feb 22, 2024 | 180.66 | 182.74 | 180.14 | 182.40 | 5,128,361 | +4.47(+2.51%) |
Feb 21, 2024 | 180.77 | 181.23 | 176.99 | 177.93 | 4,770,603 | -3.70(-2.04%) |
Feb 20, 2024 | 185.80 | 186.91 | 181.26 | 181.64 | 4,287,932 | -4.16(-2.24%) |
Feb 16, 2024 | 184.80 | 187.09 | 184.12 | 185.80 | 4,890,916 | +0.76(+0.41%) |
Feb 15, 2024 | 181.81 | 185.14 | 181.81 | 185.03 | 4,759,978 | +3.27(+1.80%) |
Feb 14, 2024 | 183.18 | 183.18 | 180.47 | 181.77 | 3,204,294 | -0.13(-0.07%) |
Feb 13, 2024 | 182.47 | 182.95 | 180.57 | 181.89 | 4,332,167 | -2.44(-1.32%) |
Feb 12, 2024 | 184.07 | 184.65 | 182.22 | 184.33 | 4,769,225 | -0.18(-0.10%) |
Feb 09, 2024 | 182.63 | 185.34 | 182.04 | 184.51 | 5,114,935 | +1.96(+1.07%) |
Feb 08, 2024 | 180.84 | 182.74 | 179.71 | 182.55 | 5,210,144 | +2.26(+1.25%) |
Feb 07, 2024 | 179.90 | 180.56 | 179.20 | 180.29 | 4,931,447 | +0.32(+0.18%) |
Feb 06, 2024 | 180.10 | 181.21 | 179.60 | 179.97 | 3,401,461 | -0.01(-0.01%) |
Feb 05, 2024 | 182.03 | 182.29 | 179.81 | 179.98 | 4,459,226 | -2.33(-1.28%) |
Feb 02, 2024 | 183.59 | 183.87 | 182.13 | 182.30 | 4,135,824 | -1.09(-0.59%) |
Feb 01, 2024 | 180.18 | 183.99 | 179.28 | 183.39 | 4,751,960 | +3.18(+1.76%) |
Jan 31, 2024 | 183.54 | 184.13 | 179.70 | 180.21 | 9,042,928 | -4.13(-2.24%) |
Jan 30, 2024 | 184.19 | 185.11 | 183.26 | 184.34 | 4,656,313 | +0.72(+0.39%) |
Jan 29, 2024 | 183.94 | 185.90 | 182.56 | 183.63 | 6,223,787 | -0.28(-0.15%) |
Jan 26, 2024 | 187.72 | 188.78 | 182.66 | 183.90 | 10,085,512 | -2.95(-1.58%) |
Jan 25, 2024 | 181.49 | 193.20 | 181.36 | 186.85 | 30,190,280 | +16.19(+9.49%) |
Jan 24, 2024 | 171.48 | 171.58 | 169.65 | 170.66 | 9,137,214 | -0.01(-0.01%) |
Jan 23, 2024 | 169.65 | 170.75 | 169.24 | 170.67 | 4,064,206 | +1.09(+0.64%) |
Jan 22, 2024 | 169.57 | 171.18 | 169.16 | 169.59 | 5,014,863 | +1.33(+0.79%) |
Jan 19, 2024 | 167.39 | 168.36 | 166.00 | 168.26 | 7,061,663 | +4.55(+2.78%) |
Jan 18, 2024 | 163.36 | 163.85 | 161.94 | 163.71 | 3,849,185 | +0.75(+0.46%) |
Jan 17, 2024 | 163.66 | 164.67 | 162.39 | 162.96 | 4,369,237 | -0.86(-0.53%) |
Jan 16, 2024 | 162.69 | 164.11 | 162.24 | 163.82 | 4,961,276 | +1.14(+0.70%) |
Jan 12, 2024 | 159.91 | 162.86 | 159.31 | 162.69 | 5,053,259 | +3.57(+2.24%) |
Jan 11, 2024 | 158.00 | 159.18 | 157.28 | 159.12 | 3,850,542 | +0.91(+0.58%) |
Jan 10, 2024 | 157.27 | 158.31 | 156.74 | 158.20 | 3,024,564 | +1.13(+0.72%) |
Jan 09, 2024 | 157.00 | 157.47 | 156.51 | 157.07 | 2,666,395 | -1.04(-0.66%) |
Jan 08, 2024 | 155.71 | 158.19 | 154.92 | 158.12 | 3,384,901 | +1.94(+1.24%) |
Jan 05, 2024 | 156.91 | 157.54 | 155.69 | 156.17 | 4,279,860 | -1.67(-1.06%) |
Jan 04, 2024 | 157.21 | 158.77 | 157.16 | 157.84 | 3,272,852 | +0.75(+0.47%) |
Jan 03, 2024 | 157.98 | 158.69 | 157.07 | 157.09 | 4,161,843 | -1.37(-0.87%) |
Jan 02, 2024 | 159.77 | 160.22 | 157.45 | 158.47 | 3,897,262 | -2.01(-1.25%) |
Dec 29, 2023 | 160.68 | 161.10 | 159.77 | 160.48 | 2,574,506 | -0.20(-0.12%) |
Dec 28, 2023 | 160.88 | 160.88 | 160.33 | 160.68 | 2,110,358 | +0.28(+0.18%) |
Dec 27, 2023 | 160.08 | 160.57 | 159.63 | 160.39 | 3,296,702 | +0.25(+0.15%) |
Dec 26, 2023 | 159.18 | 160.24 | 159.01 | 160.15 | 1,805,276 | +1.05(+0.66%) |
Dec 22, 2023 | 158.07 | 159.36 | 157.98 | 159.10 | 2,489,458 | +1.34(+0.85%) |
Dec 21, 2023 | 157.57 | 158.06 | 156.53 | 157.76 | 3,040,065 | +0.72(+0.46%) |
Dec 20, 2023 | 158.26 | 158.76 | 157.01 | 157.04 | 4,912,855 | -1.48(-0.93%) |
Dec 19, 2023 | 158.76 | 159.23 | 158.29 | 158.53 | 3,835,414 | -1.16(-0.73%) |
Dec 18, 2023 | 159.18 | 160.26 | 158.54 | 159.69 | 3,747,673 | +0.50(+0.31%) |
Dec 15, 2023 | 159.25 | 161.01 | 159.00 | 159.18 | 11,242,432 | -0.67(-0.42%) |
Dec 14, 2023 | 159.87 | 160.43 | 157.14 | 159.85 | 6,246,657 | -0.70(-0.43%) |
Dec 13, 2023 | 161.28 | 161.87 | 159.68 | 160.55 | 5,065,217 | -1.07(-0.66%) |
Dec 12, 2023 | 160.21 | 163.22 | 159.86 | 161.62 | 5,393,717 | +1.18(+0.73%) |
Dec 11, 2023 | 159.63 | 160.58 | 158.91 | 160.44 | 6,191,851 | +1.52(+0.96%) |
Dec 08, 2023 | 157.00 | 159.00 | 157.00 | 158.92 | 4,648,621 | +1.71(+1.09%) |
Dec 07, 2023 | 157.98 | 158.43 | 156.97 | 157.21 | 3,734,916 | -0.06(-0.04%) |
Dec 06, 2023 | 158.56 | 159.31 | 157.01 | 157.27 | 3,623,586 | -1.09(-0.69%) |
Dec 05, 2023 | 157.74 | 159.42 | 157.70 | 158.36 | 4,641,872 | +0.29(+0.18%) |
Dec 04, 2023 | 157.28 | 159.73 | 157.28 | 158.07 | 5,886,720 | +0.54(+0.34%) |