Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 178.26 | 179.22 | 175.59 | 175.75 | 14,733,063 | -2.40(-1.35%) |
Jun 06, 2024 | 177.23 | 178.51 | 177.01 | 178.15 | 14,266,505 | +1.28(+0.72%) |
Jun 05, 2024 | 176.34 | 177.77 | 175.09 | 176.87 | 15,244,964 | +1.94(+1.11%) |
Jun 04, 2024 | 174.25 | 174.99 | 173.02 | 174.93 | 14,073,270 | +0.71(+0.41%) |
Jun 03, 2024 | 173.68 | 175.66 | 172.25 | 174.22 | 20,782,670 | +0.46(+0.26%) |
May 31, 2024 | 173.20 | 174.22 | 170.78 | 173.76 | 28,140,964 | +0.40(+0.23%) |
May 30, 2024 | 176.49 | 176.49 | 173.03 | 173.36 | 18,856,960 | -3.84(-2.16%) |
May 29, 2024 | 176.61 | 178.03 | 176.06 | 177.20 | 15,036,423 | -0.62(-0.35%) |
May 28, 2024 | 175.54 | 178.31 | 175.48 | 177.82 | 15,666,817 | +1.69(+0.96%) |
May 24, 2024 | 176.32 | 177.10 | 175.00 | 176.13 | 11,416,612 | +1.27(+0.73%) |
May 23, 2024 | 178.58 | 179.71 | 174.34 | 174.86 | 14,939,263 | -2.94(-1.65%) |
May 22, 2024 | 178.20 | 178.65 | 176.58 | 177.80 | 16,198,402 | -1.54(-0.86%) |
May 21, 2024 | 178.20 | 179.62 | 177.11 | 179.34 | 14,718,982 | +1.08(+0.61%) |
May 20, 2024 | 177.11 | 179.75 | 177.02 | 178.26 | 17,606,700 | +1.17(+0.66%) |
May 17, 2024 | 175.35 | 177.29 | 174.78 | 177.09 | 16,585,248 | +1.86(+1.06%) |
May 16, 2024 | 174.40 | 176.14 | 173.85 | 175.23 | 17,272,926 | +1.55(+0.89%) |
May 15, 2024 | 172.10 | 173.85 | 171.83 | 173.68 | 20,972,010 | +1.95(+1.13%) |
May 14, 2024 | 171.40 | 172.58 | 170.23 | 171.74 | 18,737,428 | +1.03(+0.60%) |
May 13, 2024 | 165.66 | 170.76 | 165.57 | 170.71 | 19,661,288 | +0.61(+0.36%) |
May 10, 2024 | 169.50 | 171.15 | 167.72 | 170.10 | 18,762,130 | -1.29(-0.75%) |
May 09, 2024 | 170.96 | 172.24 | 169.74 | 171.38 | 11,941,760 | +0.42(+0.25%) |
May 08, 2024 | 170.56 | 171.71 | 170.33 | 170.97 | 14,579,729 | -1.82(-1.05%) |
May 07, 2024 | 169.93 | 173.27 | 169.81 | 172.78 | 21,121,196 | +3.15(+1.85%) |
May 06, 2024 | 169.03 | 169.71 | 167.70 | 169.64 | 15,157,529 | +0.84(+0.50%) |
May 03, 2024 | 169.35 | 169.66 | 164.79 | 168.80 | 22,794,010 | +0.53(+0.31%) |
May 02, 2024 | 166.48 | 168.34 | 165.50 | 168.27 | 17,207,882 | +2.89(+1.75%) |
May 01, 2024 | 165.99 | 168.62 | 164.71 | 165.38 | 25,241,868 | +0.93(+0.56%) |
Apr 30, 2024 | 167.19 | 169.68 | 164.31 | 164.45 | 29,443,118 | -3.26(-1.94%) |
Apr 29, 2024 | 170.58 | 171.19 | 166.87 | 167.71 | 35,944,000 | -5.78(-3.33%) |
Apr 26, 2024 | 175.79 | 176.22 | 171.21 | 173.49 | 56,565,668 | +15.72(+9.97%) |
Apr 25, 2024 | 153.19 | 158.10 | 152.59 | 157.77 | 36,515,436 | -3.15(-1.96%) |
Apr 24, 2024 | 158.91 | 161.21 | 158.64 | 160.92 | 19,483,860 | +1.18(+0.74%) |
Apr 23, 2024 | 158.41 | 160.30 | 157.78 | 159.74 | 16,118,281 | +1.97(+1.25%) |
Apr 22, 2024 | 155.83 | 159.00 | 155.48 | 157.77 | 17,253,130 | +2.23(+1.43%) |
Apr 19, 2024 | 157.57 | 157.81 | 153.74 | 155.54 | 21,543,432 | -1.74(-1.11%) |
Apr 18, 2024 | 156.75 | 158.31 | 156.03 | 157.28 | 14,027,678 | +0.58(+0.37%) |
Apr 17, 2024 | 157.01 | 158.50 | 155.96 | 156.70 | 16,252,021 | +0.88(+0.56%) |
Apr 16, 2024 | 155.46 | 157.05 | 154.87 | 155.82 | 15,424,974 | -0.33(-0.21%) |
Apr 15, 2024 | 160.10 | 160.65 | 155.97 | 156.15 | 21,150,918 | -2.86(-1.80%) |
Apr 12, 2024 | 159.22 | 161.52 | 158.43 | 159.01 | 17,009,702 | -1.60(-0.99%) |
Apr 11, 2024 | 158.16 | 160.94 | 157.75 | 160.61 | 17,863,640 | +3.13(+1.99%) |
Apr 10, 2024 | 157.70 | 157.98 | 156.02 | 157.48 | 16,355,035 | -0.48(-0.30%) |
Apr 09, 2024 | 157.17 | 159.71 | 156.46 | 157.96 | 21,554,688 | +2.00(+1.28%) |
Apr 08, 2024 | 153.84 | 156.48 | 153.81 | 155.96 | 16,655,784 | +2.20(+1.43%) |
Apr 05, 2024 | 151.51 | 154.66 | 150.91 | 153.76 | 16,315,899 | +2.00(+1.32%) |
Apr 04, 2024 | 154.90 | 156.00 | 151.71 | 151.77 | 24,199,286 | -4.43(-2.83%) |
Apr 03, 2024 | 154.74 | 156.37 | 153.96 | 156.19 | 17,249,744 | +0.50(+0.32%) |
Apr 02, 2024 | 154.57 | 155.81 | 153.29 | 155.69 | 17,611,470 | -0.63(-0.40%) |
Apr 01, 2024 | 151.66 | 156.82 | 151.48 | 156.32 | 24,489,072 | +4.24(+2.78%) |
Mar 28, 2024 | 151.83 | 152.40 | 152.35 | 152.09 | 21,137,010 | +0.32(+0.21%) |
Mar 27, 2024 | 151.98 | 152.52 | 149.96 | 151.77 | 16,639,666 | +0.24(+0.16%) |
Mar 26, 2024 | 151.07 | 153.03 | 150.86 | 151.53 | 19,326,294 | +0.55(+0.36%) |
Mar 25, 2024 | 150.78 | 151.28 | 148.63 | 150.98 | 15,120,558 | -0.62(-0.41%) |
Mar 22, 2024 | 150.07 | 152.39 | 149.92 | 151.60 | 19,274,862 | +3.03(+2.04%) |
Mar 21, 2024 | 150.15 | 151.13 | 147.84 | 148.57 | 19,929,658 | -0.94(-0.63%) |
Mar 20, 2024 | 148.62 | 149.59 | 147.50 | 149.51 | 17,708,248 | +1.76(+1.19%) |
Mar 19, 2024 | 148.81 | 149.45 | 146.84 | 147.75 | 17,765,662 | -0.56(-0.38%) |
Mar 18, 2024 | 149.20 | 152.76 | 147.97 | 148.31 | 47,719,812 | +6.30(+4.44%) |
Mar 15, 2024 | 143.25 | 144.18 | 140.97 | 142.01 | 41,086,196 | -2.17(-1.50%) |
Mar 14, 2024 | 142.14 | 144.56 | 141.32 | 144.18 | 36,149,252 | +3.57(+2.54%) |
Mar 13, 2024 | 139.90 | 142.03 | 139.85 | 140.61 | 19,649,422 | +1.15(+0.82%) |
Mar 12, 2024 | 138.09 | 140.12 | 138.05 | 139.46 | 19,026,546 | +0.68(+0.49%) |
Mar 11, 2024 | 136.91 | 139.82 | 136.91 | 138.78 | 22,544,422 | +2.65(+1.94%) |
Mar 08, 2024 | 134.89 | 138.83 | 134.66 | 136.13 | 26,525,714 | +1.05(+0.78%) |
Mar 07, 2024 | 133.74 | 135.67 | 132.51 | 135.09 | 24,089,020 | +2.68(+2.02%) |
Mar 06, 2024 | 134.09 | 134.59 | 131.80 | 132.41 | 23,171,304 | -1.22(-0.91%) |
Mar 05, 2024 | 132.59 | 133.87 | 131.40 | 133.63 | 28,446,342 | -0.42(-0.31%) |
Mar 04, 2024 | 136.38 | 136.47 | 132.71 | 134.05 | 43,584,136 | -3.88(-2.81%) |
Mar 01, 2024 | 139.45 | 139.84 | 137.82 | 137.92 | 28,584,018 | -1.60(-1.15%) |
Feb 29, 2024 | 138.19 | 139.79 | 137.41 | 139.52 | 35,750,640 | +2.25(+1.64%) |
Feb 28, 2024 | 138.94 | 139.12 | 136.49 | 137.27 | 30,625,732 | -2.67(-1.91%) |
Feb 27, 2024 | 139.25 | 140.33 | 138.34 | 139.94 | 22,379,142 | +1.35(+0.97%) |
Feb 26, 2024 | 143.29 | 143.68 | 138.58 | 138.59 | 33,489,354 | -6.53(-4.50%) |
Feb 23, 2024 | 144.81 | 145.79 | 144.62 | 145.12 | 14,536,442 | -0.03(-0.02%) |
Feb 22, 2024 | 145.95 | 146.03 | 143.85 | 145.16 | 23,032,548 | +1.48(+1.03%) |
Feb 21, 2024 | 142.48 | 143.82 | 141.75 | 143.68 | 16,459,864 | +1.64(+1.15%) |
Feb 20, 2024 | 140.78 | 143.17 | 140.64 | 142.04 | 18,630,760 | +0.44(+0.31%) |
Feb 16, 2024 | 144.05 | 144.32 | 141.36 | 141.60 | 21,958,556 | -2.18(-1.51%) |
Feb 15, 2024 | 144.30 | 144.59 | 141.72 | 143.78 | 26,722,486 | -3.20(-2.18%) |
Feb 14, 2024 | 147.20 | 147.66 | 145.39 | 146.97 | 16,666,884 | +0.77(+0.53%) |
Feb 13, 2024 | 145.90 | 147.87 | 144.94 | 146.20 | 18,138,290 | -2.36(-1.59%) |
Feb 12, 2024 | 149.37 | 150.42 | 148.39 | 148.56 | 17,240,448 | -1.49(-0.99%) |
Feb 09, 2024 | 147.78 | 150.52 | 147.26 | 150.05 | 21,902,648 | +3.00(+2.04%) |
Feb 08, 2024 | 146.80 | 147.44 | 146.25 | 147.05 | 18,241,074 | +0.54(+0.37%) |
Feb 07, 2024 | 145.95 | 146.83 | 145.04 | 146.51 | 21,444,848 | +1.27(+0.87%) |
Feb 06, 2024 | 145.79 | 146.57 | 144.36 | 145.25 | 21,525,492 | +0.48(+0.33%) |
Feb 05, 2024 | 143.88 | 146.50 | 143.75 | 144.76 | 29,278,788 | +1.39(+0.97%) |
Feb 02, 2024 | 140.73 | 143.72 | 138.01 | 143.38 | 42,184,172 | +0.83(+0.58%) |
Feb 01, 2024 | 143.53 | 144.46 | 142.10 | 142.55 | 25,475,602 | +0.91(+0.64%) |
Jan 31, 2024 | 145.22 | 145.43 | 141.39 | 141.64 | 43,883,712 | -11.24(-7.35%) |
Jan 30, 2024 | 153.84 | 154.86 | 152.60 | 152.88 | 26,411,946 | -1.79(-1.16%) |
Jan 29, 2024 | 153.47 | 155.02 | 152.75 | 154.66 | 20,896,740 | +1.05(+0.68%) |
Jan 26, 2024 | 152.70 | 153.94 | 152.63 | 153.62 | 19,615,820 | +0.15(+0.10%) |
Jan 25, 2024 | 151.57 | 154.58 | 151.05 | 153.47 | 21,463,376 | +3.29(+2.19%) |
Jan 24, 2024 | 150.12 | 151.40 | 149.67 | 150.18 | 19,251,572 | +1.67(+1.12%) |
Jan 23, 2024 | 147.55 | 148.69 | 147.02 | 148.51 | 14,136,591 | +0.97(+0.66%) |
Jan 22, 2024 | 148.54 | 149.84 | 147.41 | 147.54 | 22,281,790 | -0.26(-0.18%) |
Jan 19, 2024 | 146.13 | 147.87 | 145.63 | 147.80 | 27,246,490 | +2.98(+2.06%) |
Jan 18, 2024 | 143.28 | 145.42 | 143.19 | 144.82 | 18,884,998 | +2.10(+1.47%) |
Jan 17, 2024 | 142.75 | 143.25 | 140.35 | 142.73 | 17,900,394 | -1.19(-0.83%) |
Jan 16, 2024 | 143.27 | 145.67 | 142.89 | 143.92 | 19,212,342 | -0.13(-0.09%) |
Jan 12, 2024 | 144.18 | 144.57 | 143.20 | 144.05 | 14,014,705 | +0.54(+0.38%) |
Jan 11, 2024 | 144.74 | 146.49 | 142.05 | 143.51 | 17,477,758 | -0.13(-0.09%) |
Jan 10, 2024 | 142.36 | 144.36 | 142.30 | 143.64 | 16,641,036 | +1.24(+0.87%) |
Jan 09, 2024 | 139.90 | 142.64 | 139.63 | 142.40 | 19,585,998 | +2.03(+1.44%) |
Jan 08, 2024 | 137.84 | 140.48 | 137.72 | 140.37 | 17,654,130 | +3.14(+2.29%) |
Jan 05, 2024 | 138.19 | 138.65 | 136.69 | 137.23 | 15,457,085 | -0.65(-0.47%) |
Jan 04, 2024 | 139.69 | 140.47 | 137.85 | 137.88 | 18,262,206 | -2.32(-1.65%) |
Jan 03, 2024 | 138.44 | 140.93 | 138.27 | 140.20 | 19,196,038 | +0.80(+0.57%) |
Jan 02, 2024 | 139.44 | 140.46 | 137.58 | 139.40 | 20,099,742 | -1.37(-0.97%) |
Dec 29, 2023 | 140.52 | 141.27 | 139.74 | 140.77 | 14,897,942 | -0.35(-0.25%) |
Dec 28, 2023 | 141.69 | 142.11 | 140.67 | 141.12 | 12,201,954 | -0.16(-0.11%) |
Dec 27, 2023 | 142.67 | 143.16 | 140.89 | 141.28 | 17,300,620 | -1.38(-0.97%) |
Dec 26, 2023 | 142.82 | 143.78 | 142.34 | 142.66 | 11,175,835 | +0.10(+0.07%) |
Dec 22, 2023 | 141.97 | 143.08 | 141.89 | 142.56 | 18,534,660 | +0.92(+0.65%) |
Dec 21, 2023 | 140.61 | 141.87 | 140.31 | 141.64 | 18,106,602 | +2.14(+1.53%) |
Dec 20, 2023 | 140.17 | 142.92 | 139.25 | 139.50 | 33,438,028 | +1.56(+1.13%) |
Dec 19, 2023 | 137.84 | 138.61 | 137.30 | 137.94 | 20,656,172 | +0.91(+0.66%) |
Dec 18, 2023 | 133.71 | 138.22 | 133.62 | 137.03 | 25,716,566 | +3.35(+2.50%) |
Dec 15, 2023 | 132.77 | 134.68 | 132.48 | 133.69 | 58,980,324 | +0.64(+0.48%) |
Dec 14, 2023 | 134.62 | 134.88 | 130.91 | 133.05 | 29,617,196 | -0.77(-0.57%) |
Dec 13, 2023 | 134.39 | 134.63 | 132.80 | 133.82 | 25,296,890 | +0.33(+0.25%) |
Dec 12, 2023 | 133.12 | 134.39 | 132.68 | 133.49 | 26,603,510 | -1.06(-0.79%) |
Dec 11, 2023 | 133.67 | 134.64 | 132.74 | 134.55 | 24,488,378 | -1.94(-1.42%) |
Dec 08, 2023 | 135.51 | 137.83 | 135.42 | 136.49 | 23,042,396 | -1.81(-1.31%) |
Dec 07, 2023 | 136.44 | 139.84 | 136.07 | 138.29 | 38,341,436 | +7.01(+5.34%) |
Dec 06, 2023 | 132.75 | 133.16 | 131.16 | 131.28 | 16,312,900 | -0.96(-0.73%) |
Dec 05, 2023 | 130.22 | 133.39 | 129.58 | 132.24 | 19,257,062 | +1.76(+1.35%) |
Dec 04, 2023 | 131.14 | 131.30 | 129.25 | 130.48 | 24,111,102 | -2.69(-2.02%) |
Dec 01, 2023 | 133.17 | 133.35 | 132.00 | 133.17 | 24,295,628 | -0.60(-0.45%) |
Nov 30, 2023 | 136.25 | 136.80 | 132.64 | 133.77 | 29,934,966 | -2.48(-1.82%) |
Nov 29, 2023 | 138.83 | 139.51 | 136.14 | 136.25 | 21,018,492 | -2.22(-1.60%) |
Nov 28, 2023 | 137.47 | 138.50 | 136.88 | 138.46 | 17,057,902 | +0.57(+0.41%) |
Nov 27, 2023 | 137.41 | 139.47 | 137.38 | 137.89 | 17,888,406 | -0.17(-0.12%) |
Nov 24, 2023 | 139.38 | 139.52 | 137.31 | 138.06 | 8,838,690 | -1.80(-1.29%) |
Nov 22, 2023 | 138.94 | 140.94 | 138.84 | 139.86 | 17,329,942 | +1.40(+1.01%) |
Nov 21, 2023 | 137.78 | 138.81 | 137.55 | 138.46 | 17,645,622 | +0.70(+0.51%) |
Nov 20, 2023 | 135.35 | 138.27 | 135.34 | 137.76 | 19,592,124 | +0.98(+0.72%) |
Nov 17, 2023 | 137.66 | 137.84 | 135.33 | 136.78 | 25,619,332 | -1.76(-1.27%) |
Nov 16, 2023 | 136.80 | 138.72 | 135.93 | 138.54 | 17,595,432 | +2.32(+1.70%) |
Nov 15, 2023 | 136.49 | 136.68 | 135.18 | 136.22 | 15,846,310 | +0.95(+0.70%) |
Nov 14, 2023 | 135.50 | 137.08 | 134.95 | 135.28 | 22,318,158 | +1.79(+1.34%) |
Nov 13, 2023 | 133.21 | 133.96 | 132.62 | 133.49 | 16,421,959 | -0.42(-0.31%) |
Nov 10, 2023 | 131.38 | 134.12 | 130.72 | 133.91 | 20,903,648 | +2.37(+1.80%) |
Nov 09, 2023 | 133.21 | 133.81 | 131.36 | 131.54 | 17,973,326 | -1.55(-1.16%) |
Nov 08, 2023 | 132.21 | 133.39 | 132.01 | 133.09 | 15,094,582 | +0.84(+0.64%) |
Nov 07, 2023 | 131.83 | 133.13 | 130.99 | 132.25 | 19,233,848 | +0.95(+0.72%) |
Nov 06, 2023 | 130.07 | 131.41 | 129.78 | 131.30 | 15,367,951 | +1.08(+0.83%) |
Nov 03, 2023 | 128.94 | 130.58 | 128.86 | 130.22 | 19,551,714 | +1.79(+1.39%) |
Nov 02, 2023 | 129.41 | 129.94 | 127.96 | 128.43 | 24,100,472 | +1.01(+0.79%) |