Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 169.48 | 172.23 | 169.04 | 171.73 | 3,006,489 | +1.66(+0.98%) |
Jun 14, 2024 | 169.46 | 171.17 | 168.72 | 170.07 | 2,933,965 | -0.44(-0.26%) |
Jun 13, 2024 | 169.27 | 172.10 | 167.95 | 170.51 | 3,284,103 | +1.75(+1.04%) |
Jun 12, 2024 | 175.90 | 176.32 | 168.14 | 168.76 | 3,080,061 | -5.70(-3.27%) |
Jun 11, 2024 | 173.25 | 175.17 | 171.27 | 174.46 | 2,097,786 | +0.12(+0.07%) |
Jun 10, 2024 | 175.00 | 176.11 | 172.90 | 174.34 | 2,525,961 | -0.76(-0.43%) |
Jun 07, 2024 | 175.43 | 178.17 | 174.25 | 175.10 | 1,908,972 | -0.63(-0.36%) |
Jun 06, 2024 | 173.47 | 176.84 | 173.16 | 175.73 | 2,229,095 | +1.81(+1.04%) |
Jun 05, 2024 | 176.16 | 176.91 | 173.50 | 173.92 | 2,148,547 | -1.34(-0.76%) |
Jun 04, 2024 | 173.18 | 175.94 | 171.41 | 175.26 | 2,318,891 | +0.51(+0.29%) |
Jun 03, 2024 | 176.37 | 176.54 | 172.86 | 174.75 | 2,513,509 | -1.86(-1.05%) |
May 31, 2024 | 172.42 | 177.53 | 172.17 | 176.61 | 3,938,485 | +4.60(+2.67%) |
May 30, 2024 | 172.00 | 175.32 | 171.00 | 172.01 | 2,570,504 | -0.45(-0.26%) |
May 29, 2024 | 178.80 | 178.99 | 172.33 | 172.46 | 2,624,466 | -6.70(-3.74%) |
May 28, 2024 | 177.94 | 180.64 | 177.94 | 179.16 | 2,380,975 | +1.36(+0.76%) |
May 24, 2024 | 177.40 | 178.92 | 176.21 | 177.80 | 1,805,958 | +1.24(+0.70%) |
May 23, 2024 | 177.88 | 177.93 | 175.65 | 176.56 | 2,740,748 | +0.54(+0.31%) |
May 22, 2024 | 175.62 | 177.90 | 174.08 | 176.02 | 2,249,838 | -0.56(-0.32%) |
May 21, 2024 | 175.61 | 178.93 | 175.61 | 176.58 | 2,345,241 | +0.50(+0.28%) |
May 20, 2024 | 179.72 | 180.43 | 175.20 | 176.08 | 2,454,757 | -3.59(-2.00%) |
May 17, 2024 | 176.06 | 181.05 | 175.84 | 179.67 | 3,142,697 | +4.90(+2.80%) |
May 16, 2024 | 172.20 | 175.68 | 172.00 | 174.77 | 2,788,101 | +2.12(+1.23%) |
May 15, 2024 | 173.20 | 173.65 | 170.11 | 172.65 | 2,545,677 | -1.03(-0.60%) |
May 14, 2024 | 174.50 | 174.76 | 168.34 | 173.69 | 4,681,770 | -3.33(-1.88%) |
May 13, 2024 | 179.22 | 179.40 | 176.46 | 177.02 | 1,688,132 | -1.69(-0.95%) |
May 10, 2024 | 182.83 | 183.85 | 177.78 | 178.71 | 1,591,925 | -3.35(-1.84%) |
May 09, 2024 | 180.52 | 182.95 | 179.69 | 182.06 | 1,301,924 | +1.99(+1.11%) |
May 08, 2024 | 179.33 | 181.89 | 178.57 | 180.07 | 1,853,408 | +0.01(+0.01%) |
May 07, 2024 | 182.09 | 183.37 | 179.48 | 180.06 | 1,714,753 | -1.85(-1.02%) |
May 06, 2024 | 183.18 | 183.90 | 181.55 | 181.92 | 1,914,287 | +0.23(+0.13%) |
May 03, 2024 | 182.89 | 183.69 | 179.27 | 181.69 | 1,877,431 | -0.40(-0.22%) |
May 02, 2024 | 178.74 | 182.94 | 178.20 | 182.09 | 2,695,363 | +3.96(+2.22%) |
May 01, 2024 | 180.24 | 183.19 | 176.03 | 178.12 | 3,875,181 | -2.74(-1.51%) |
Apr 30, 2024 | 193.57 | 196.05 | 180.54 | 180.86 | 5,809,137 | -18.70(-9.37%) |
Apr 29, 2024 | 197.06 | 200.41 | 196.75 | 199.56 | 2,061,342 | +2.11(+1.07%) |
Apr 26, 2024 | 196.61 | 197.91 | 194.94 | 197.45 | 1,963,352 | -1.12(-0.56%) |
Apr 25, 2024 | 197.21 | 199.44 | 195.53 | 198.57 | 1,301,183 | +0.37(+0.19%) |
Apr 24, 2024 | 197.88 | 198.52 | 194.11 | 198.20 | 1,480,202 | -0.51(-0.26%) |
Apr 23, 2024 | 195.87 | 198.84 | 193.88 | 198.71 | 1,711,282 | +1.39(+0.71%) |
Apr 22, 2024 | 195.32 | 198.43 | 193.38 | 197.31 | 1,442,494 | +1.86(+0.95%) |
Apr 19, 2024 | 195.39 | 197.64 | 194.11 | 195.45 | 1,757,113 | +1.35(+0.70%) |
Apr 18, 2024 | 202.10 | 202.10 | 192.82 | 194.10 | 2,726,382 | -7.40(-3.67%) |
Apr 17, 2024 | 204.01 | 204.63 | 200.46 | 201.50 | 1,825,290 | -1.39(-0.69%) |
Apr 16, 2024 | 206.37 | 206.70 | 200.71 | 202.90 | 1,607,162 | -3.15(-1.53%) |
Apr 15, 2024 | 209.56 | 209.80 | 205.21 | 206.04 | 2,599,151 | -1.74(-0.84%) |
Apr 12, 2024 | 212.85 | 212.99 | 206.67 | 207.78 | 2,096,855 | -3.48(-1.65%) |
Apr 11, 2024 | 211.13 | 212.83 | 208.06 | 211.27 | 2,219,242 | +1.04(+0.50%) |
Apr 10, 2024 | 210.83 | 214.22 | 209.57 | 210.22 | 2,676,190 | -0.90(-0.42%) |
Apr 09, 2024 | 215.95 | 216.96 | 209.09 | 211.12 | 3,066,898 | -4.84(-2.24%) |
Apr 08, 2024 | 217.54 | 218.70 | 215.58 | 215.95 | 2,490,018 | -2.14(-0.98%) |
Apr 05, 2024 | 218.53 | 220.06 | 216.60 | 218.09 | 2,702,767 | +2.87(+1.33%) |
Apr 04, 2024 | 215.95 | 217.81 | 214.38 | 215.23 | 3,203,484 | +1.28(+0.60%) |
Apr 03, 2024 | 210.75 | 217.56 | 210.75 | 213.94 | 3,921,130 | +3.56(+1.69%) |
Apr 02, 2024 | 204.50 | 210.54 | 203.53 | 210.38 | 3,533,202 | +6.94(+3.41%) |
Apr 01, 2024 | 200.34 | 204.52 | 198.52 | 203.44 | 2,211,003 | +2.90(+1.44%) |
Mar 28, 2024 | 196.81 | 201.09 | 200.71 | 200.55 | 6,092,911 | +4.49(+2.29%) |
Mar 27, 2024 | 195.73 | 197.16 | 194.43 | 196.06 | 1,682,951 | -0.39(-0.20%) |
Mar 26, 2024 | 199.04 | 199.94 | 196.17 | 196.45 | 1,681,276 | -2.44(-1.23%) |
Mar 25, 2024 | 200.05 | 202.06 | 198.58 | 198.88 | 2,051,798 | -0.34(-0.17%) |
Mar 22, 2024 | 199.05 | 199.67 | 197.36 | 199.22 | 2,292,228 | +0.96(+0.48%) |
Mar 21, 2024 | 197.15 | 198.94 | 195.40 | 198.27 | 1,689,221 | +1.45(+0.74%) |
Mar 20, 2024 | 194.60 | 197.43 | 193.65 | 196.81 | 1,966,389 | +1.17(+0.60%) |
Mar 19, 2024 | 192.63 | 195.82 | 192.09 | 195.64 | 2,520,972 | +3.08(+1.60%) |
Mar 18, 2024 | 193.84 | 194.14 | 191.25 | 192.56 | 2,081,615 | -0.36(-0.19%) |
Mar 15, 2024 | 188.34 | 194.20 | 188.34 | 192.92 | 9,087,617 | +4.84(+2.57%) |
Mar 14, 2024 | 189.80 | 191.36 | 186.87 | 188.09 | 3,018,996 | +0.09(+0.05%) |
Mar 13, 2024 | 182.41 | 188.92 | 182.36 | 188.00 | 3,525,115 | +7.65(+4.24%) |
Mar 12, 2024 | 180.49 | 182.09 | 177.81 | 180.34 | 2,757,140 | -0.21(-0.12%) |
Mar 11, 2024 | 177.57 | 180.77 | 176.31 | 180.55 | 2,477,698 | +1.85(+1.04%) |
Mar 08, 2024 | 177.26 | 180.32 | 177.26 | 178.70 | 2,525,020 | +0.58(+0.32%) |
Mar 07, 2024 | 175.67 | 179.38 | 174.82 | 178.12 | 2,739,799 | +3.77(+2.16%) |
Mar 06, 2024 | 175.17 | 176.52 | 172.68 | 174.35 | 2,495,626 | +0.01(+0.01%) |
Mar 05, 2024 | 172.43 | 177.15 | 172.12 | 174.34 | 2,789,363 | +1.41(+0.82%) |
Mar 04, 2024 | 171.89 | 175.14 | 170.53 | 172.93 | 3,169,586 | +0.54(+0.31%) |
Mar 01, 2024 | 169.54 | 173.51 | 169.54 | 172.39 | 2,776,188 | +3.96(+2.35%) |
Feb 29, 2024 | 166.58 | 169.20 | 165.71 | 168.43 | 4,611,575 | +2.06(+1.24%) |
Feb 28, 2024 | 169.93 | 170.76 | 165.58 | 166.37 | 2,617,337 | -3.95(-2.32%) |
Feb 27, 2024 | 172.10 | 173.34 | 170.10 | 170.32 | 2,092,396 | -1.30(-0.76%) |
Feb 26, 2024 | 168.83 | 174.46 | 168.23 | 171.62 | 2,748,989 | +2.89(+1.71%) |
Feb 23, 2024 | 166.24 | 169.66 | 165.41 | 168.74 | 1,938,411 | +1.78(+1.07%) |
Feb 22, 2024 | 164.34 | 167.19 | 162.89 | 166.96 | 2,573,467 | +1.69(+1.02%) |
Feb 21, 2024 | 163.84 | 165.58 | 163.12 | 165.26 | 2,556,127 | +1.75(+1.07%) |
Feb 20, 2024 | 167.86 | 168.01 | 162.85 | 163.51 | 2,908,206 | -4.87(-2.89%) |
Feb 16, 2024 | 169.82 | 170.53 | 168.29 | 168.38 | 1,983,287 | -1.29(-0.76%) |
Feb 15, 2024 | 167.49 | 170.85 | 167.21 | 169.67 | 2,114,088 | +1.42(+0.84%) |
Feb 14, 2024 | 169.54 | 170.04 | 165.53 | 168.26 | 2,534,130 | +0.00(+0.00%) |
Feb 13, 2024 | 166.89 | 169.27 | 165.25 | 168.26 | 2,389,782 | +0.98(+0.59%) |
Feb 12, 2024 | 168.93 | 170.06 | 167.08 | 167.28 | 2,798,978 | -1.07(-0.64%) |
Feb 09, 2024 | 168.19 | 169.06 | 167.12 | 168.35 | 2,206,998 | +0.29(+0.17%) |
Feb 08, 2024 | 167.97 | 169.75 | 167.04 | 168.06 | 1,854,854 | +0.09(+0.05%) |
Feb 07, 2024 | 165.74 | 168.30 | 165.51 | 167.97 | 1,971,261 | +2.92(+1.77%) |
Feb 06, 2024 | 169.76 | 171.67 | 164.85 | 165.05 | 2,809,817 | -4.44(-2.62%) |
Feb 05, 2024 | 163.93 | 169.93 | 162.80 | 169.49 | 3,463,166 | +4.75(+2.88%) |
Feb 02, 2024 | 166.23 | 166.82 | 162.72 | 164.74 | 2,323,310 | -1.19(-0.72%) |
Feb 01, 2024 | 164.85 | 167.61 | 161.94 | 165.93 | 3,234,244 | +1.91(+1.17%) |
Jan 31, 2024 | 168.37 | 169.78 | 162.06 | 164.02 | 4,299,935 | -4.25(-2.53%) |
Jan 30, 2024 | 160.70 | 168.55 | 157.06 | 168.27 | 5,914,676 | +9.66(+6.09%) |
Jan 29, 2024 | 159.02 | 159.40 | 156.99 | 158.61 | 3,161,893 | -0.38(-0.24%) |
Jan 26, 2024 | 155.69 | 159.29 | 154.80 | 158.99 | 3,279,978 | +3.22(+2.07%) |
Jan 25, 2024 | 155.00 | 156.46 | 153.41 | 155.77 | 2,940,283 | +2.15(+1.40%) |
Jan 24, 2024 | 153.49 | 154.05 | 152.53 | 153.62 | 1,868,170 | +1.12(+0.73%) |
Jan 23, 2024 | 152.29 | 153.43 | 151.00 | 152.50 | 2,630,759 | -0.47(-0.30%) |
Jan 22, 2024 | 151.72 | 153.04 | 150.16 | 152.96 | 2,686,961 | +1.45(+0.95%) |
Jan 19, 2024 | 150.86 | 151.62 | 150.28 | 151.52 | 2,516,796 | +1.17(+0.78%) |
Jan 18, 2024 | 150.10 | 150.89 | 147.47 | 150.35 | 2,748,350 | -0.20(-0.13%) |
Jan 17, 2024 | 150.98 | 153.29 | 149.98 | 150.55 | 2,716,979 | -2.10(-1.38%) |
Jan 16, 2024 | 156.90 | 158.49 | 152.53 | 152.65 | 3,298,486 | -3.31(-2.12%) |
Jan 12, 2024 | 156.14 | 157.39 | 155.00 | 155.96 | 2,497,505 | +2.05(+1.33%) |
Jan 11, 2024 | 151.95 | 154.51 | 151.95 | 153.91 | 2,575,510 | +2.53(+1.67%) |
Jan 10, 2024 | 153.23 | 154.41 | 150.49 | 151.38 | 2,349,591 | -1.46(-0.95%) |
Jan 09, 2024 | 154.49 | 154.63 | 152.42 | 152.84 | 2,794,567 | -1.93(-1.25%) |
Jan 08, 2024 | 148.57 | 154.85 | 147.04 | 154.77 | 3,137,985 | +3.72(+2.47%) |
Jan 05, 2024 | 153.27 | 154.49 | 150.11 | 151.04 | 3,406,427 | -0.89(-0.59%) |
Jan 04, 2024 | 158.30 | 160.76 | 151.87 | 151.93 | 4,538,879 | -4.45(-2.84%) |
Jan 03, 2024 | 151.04 | 158.46 | 150.92 | 156.38 | 4,717,613 | +5.48(+3.63%) |
Jan 02, 2024 | 147.61 | 150.95 | 147.61 | 150.90 | 3,218,165 | +3.96(+2.70%) |
Dec 29, 2023 | 146.50 | 148.29 | 146.19 | 146.94 | 2,531,312 | +1.47(+1.01%) |
Dec 28, 2023 | 147.59 | 148.07 | 145.47 | 145.48 | 2,395,271 | -2.97(-2.00%) |
Dec 27, 2023 | 150.03 | 150.47 | 148.12 | 148.45 | 1,729,043 | -2.18(-1.45%) |
Dec 26, 2023 | 150.37 | 151.68 | 149.23 | 150.63 | 1,540,165 | +1.20(+0.80%) |
Dec 22, 2023 | 152.38 | 152.71 | 149.34 | 149.43 | 2,141,888 | -1.77(-1.17%) |
Dec 21, 2023 | 152.18 | 153.63 | 149.94 | 151.20 | 2,084,967 | -0.96(-0.63%) |
Dec 20, 2023 | 152.85 | 154.79 | 151.95 | 152.16 | 3,120,772 | -0.14(-0.09%) |
Dec 19, 2023 | 150.42 | 152.37 | 149.53 | 152.30 | 2,805,809 | +1.94(+1.29%) |
Dec 18, 2023 | 149.49 | 151.60 | 148.95 | 150.36 | 3,339,058 | +3.40(+2.31%) |
Dec 15, 2023 | 144.32 | 148.07 | 143.13 | 146.96 | 12,480,682 | -2.49(-1.66%) |
Dec 14, 2023 | 147.63 | 149.45 | 145.91 | 149.45 | 3,593,663 | +4.19(+2.88%) |
Dec 13, 2023 | 141.84 | 145.40 | 141.21 | 145.26 | 3,490,140 | +3.26(+2.29%) |
Dec 12, 2023 | 141.17 | 142.59 | 140.10 | 142.00 | 2,958,479 | -0.47(-0.33%) |
Dec 11, 2023 | 141.14 | 143.36 | 140.91 | 142.47 | 3,046,887 | +0.82(+0.58%) |
Dec 08, 2023 | 141.25 | 142.77 | 140.71 | 141.65 | 3,121,993 | +1.43(+1.02%) |
Dec 07, 2023 | 142.24 | 143.61 | 139.63 | 140.23 | 3,641,374 | -1.59(-1.12%) |
Dec 06, 2023 | 146.35 | 146.35 | 141.72 | 141.81 | 4,078,659 | -5.69(-3.85%) |
Dec 05, 2023 | 149.99 | 151.56 | 147.20 | 147.50 | 2,787,866 | -2.45(-1.63%) |
Dec 04, 2023 | 148.57 | 150.53 | 147.05 | 149.94 | 3,104,759 | -0.03(-0.02%) |
Dec 01, 2023 | 147.36 | 152.30 | 147.02 | 149.97 | 3,154,718 | +2.21(+1.49%) |
Nov 30, 2023 | 147.00 | 150.18 | 145.85 | 147.76 | 6,030,325 | +1.75(+1.20%) |
Nov 29, 2023 | 149.86 | 150.81 | 145.75 | 146.01 | 2,964,241 | -2.55(-1.71%) |
Nov 28, 2023 | 149.56 | 151.11 | 148.40 | 148.56 | 2,488,812 | -0.55(-0.37%) |
Nov 27, 2023 | 147.62 | 149.25 | 146.94 | 149.11 | 2,199,766 | +1.04(+0.70%) |
Nov 24, 2023 | 148.36 | 150.06 | 147.93 | 148.07 | 1,276,457 | +0.29(+0.19%) |
Nov 22, 2023 | 143.61 | 147.95 | 142.68 | 147.78 | 2,446,045 | +1.56(+1.07%) |
Nov 21, 2023 | 146.50 | 146.79 | 144.70 | 146.22 | 1,945,073 | -1.35(-0.91%) |
Nov 20, 2023 | 147.49 | 149.19 | 147.12 | 147.57 | 2,410,091 | +1.08(+0.74%) |
Nov 17, 2023 | 144.85 | 148.83 | 144.51 | 146.49 | 3,486,442 | +2.77(+1.93%) |
Nov 16, 2023 | 147.46 | 149.05 | 142.50 | 143.71 | 3,527,814 | -5.18(-3.48%) |
Nov 15, 2023 | 148.30 | 151.34 | 147.87 | 148.89 | 3,262,235 | +0.48(+0.32%) |
Nov 14, 2023 | 145.09 | 148.84 | 145.09 | 148.41 | 3,031,403 | +3.85(+2.66%) |
Nov 13, 2023 | 142.90 | 145.15 | 142.32 | 144.56 | 2,437,024 | +1.61(+1.12%) |
Nov 10, 2023 | 141.25 | 143.24 | 140.41 | 142.96 | 2,413,922 | +3.28(+2.35%) |
Nov 09, 2023 | 141.84 | 142.83 | 139.30 | 139.68 | 2,332,260 | -1.67(-1.18%) |
Nov 08, 2023 | 143.05 | 143.99 | 140.95 | 141.35 | 2,994,606 | -2.62(-1.82%) |
Nov 07, 2023 | 146.08 | 146.35 | 142.57 | 143.97 | 2,886,157 | -3.70(-2.51%) |
Nov 06, 2023 | 149.72 | 150.35 | 146.51 | 147.67 | 2,464,421 | -0.85(-0.57%) |
Nov 03, 2023 | 153.12 | 153.16 | 147.65 | 148.52 | 3,325,692 | -4.92(-3.20%) |
Nov 02, 2023 | 152.90 | 157.26 | 151.62 | 153.44 | 3,886,522 | +0.55(+0.36%) |