Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 166.04 | 166.42 | 165.01 | 165.82 | 5,490,538 | +0.37(+0.22%) |
May 09, 2024 | 163.02 | 165.51 | 162.73 | 165.45 | 6,683,240 | +2.91(+1.79%) |
May 08, 2024 | 161.95 | 163.08 | 161.54 | 162.54 | 6,706,078 | -0.13(-0.08%) |
May 07, 2024 | 162.31 | 163.15 | 162.02 | 162.67 | 6,869,168 | +0.37(+0.23%) |
May 06, 2024 | 160.73 | 164.02 | 160.73 | 162.30 | 8,429,803 | +2.05(+1.28%) |
May 03, 2024 | 160.66 | 160.66 | 157.04 | 160.25 | 11,783,846 | -0.48(-0.30%) |
May 02, 2024 | 160.41 | 161.78 | 159.89 | 160.73 | 8,662,802 | +1.10(+0.69%) |
May 01, 2024 | 160.78 | 161.45 | 158.90 | 159.63 | 7,714,035 | -1.64(-1.02%) |
Apr 30, 2024 | 165.97 | 166.12 | 160.95 | 161.27 | 8,456,965 | -5.06(-3.04%) |
Apr 29, 2024 | 165.91 | 167.11 | 164.69 | 166.33 | 6,366,565 | +0.44(+0.27%) |
Apr 26, 2024 | 165.23 | 166.98 | 163.30 | 165.89 | 9,736,380 | +0.61(+0.37%) |
Apr 25, 2024 | 163.70 | 165.60 | 162.67 | 165.28 | 9,698,374 | +1.71(+1.05%) |
Apr 24, 2024 | 161.88 | 163.84 | 161.45 | 163.57 | 7,608,626 | +0.72(+0.44%) |
Apr 23, 2024 | 161.31 | 162.85 | 160.60 | 162.85 | 5,596,978 | +0.93(+0.57%) |
Apr 22, 2024 | 159.95 | 162.70 | 158.44 | 161.92 | 6,778,801 | +1.92(+1.20%) |
Apr 19, 2024 | 158.75 | 160.75 | 158.15 | 160.00 | 7,734,654 | +2.43(+1.54%) |
Apr 18, 2024 | 157.14 | 158.04 | 156.39 | 157.57 | 4,978,709 | +1.17(+0.75%) |
Apr 17, 2024 | 155.99 | 157.71 | 155.64 | 156.40 | 6,732,928 | +0.12(+0.08%) |
Apr 16, 2024 | 157.30 | 157.81 | 155.42 | 156.28 | 5,539,319 | -1.31(-0.83%) |
Apr 15, 2024 | 159.94 | 160.49 | 157.36 | 157.59 | 7,240,739 | -1.37(-0.86%) |
Apr 12, 2024 | 162.29 | 163.87 | 158.04 | 158.96 | 11,071,122 | -2.93(-1.81%) |
Apr 11, 2024 | 163.62 | 163.62 | 159.80 | 161.89 | 7,701,158 | -0.78(-0.48%) |
Apr 10, 2024 | 162.21 | 162.77 | 161.01 | 162.67 | 7,524,944 | +0.67(+0.41%) |
Apr 09, 2024 | 161.85 | 162.53 | 160.46 | 162.00 | 6,576,731 | +0.73(+0.45%) |
Apr 08, 2024 | 161.65 | 162.50 | 160.33 | 161.27 | 7,252,562 | -0.33(-0.20%) |
Apr 05, 2024 | 161.33 | 162.17 | 159.86 | 161.60 | 7,432,822 | +0.91(+0.57%) |
Apr 04, 2024 | 160.80 | 161.95 | 159.82 | 160.69 | 9,266,960 | +0.25(+0.16%) |
Apr 03, 2024 | 160.10 | 160.95 | 159.72 | 160.44 | 7,819,345 | +0.66(+0.41%) |
Apr 02, 2024 | 160.05 | 161.22 | 159.02 | 159.78 | 8,813,770 | +0.70(+0.44%) |
Apr 01, 2024 | 158.27 | 159.59 | 156.94 | 159.08 | 6,285,250 | +1.34(+0.85%) |
Mar 28, 2024 | 157.15 | 158.15 | 156.37 | 157.74 | 8,343,116 | +1.39(+0.89%) |
Mar 27, 2024 | 154.87 | 156.44 | 154.85 | 156.35 | 7,428,234 | +1.08(+0.70%) |
Mar 26, 2024 | 156.52 | 156.86 | 154.65 | 155.27 | 6,677,496 | -1.20(-0.77%) |
Mar 25, 2024 | 155.48 | 157.31 | 155.27 | 156.47 | 6,058,358 | +1.81(+1.17%) |
Mar 22, 2024 | 155.08 | 155.28 | 154.16 | 154.66 | 5,974,795 | -0.20(-0.13%) |
Mar 21, 2024 | 154.95 | 155.69 | 154.41 | 154.86 | 7,905,358 | +0.31(+0.20%) |
Mar 20, 2024 | 155.76 | 156.43 | 154.23 | 154.55 | 8,447,104 | -2.07(-1.32%) |
Mar 19, 2024 | 155.30 | 156.84 | 155.01 | 156.62 | 7,735,174 | +1.21(+0.78%) |
Mar 18, 2024 | 156.03 | 156.67 | 154.94 | 155.41 | 7,238,175 | -0.14(-0.09%) |
Mar 15, 2024 | 155.19 | 157.04 | 154.42 | 155.55 | 20,387,198 | -0.15(-0.10%) |
Mar 14, 2024 | 153.77 | 155.73 | 152.76 | 155.70 | 9,045,167 | +1.81(+1.18%) |
Mar 13, 2024 | 153.24 | 154.88 | 153.15 | 153.89 | 8,062,931 | +2.00(+1.32%) |
Mar 12, 2024 | 151.83 | 152.57 | 150.79 | 151.89 | 6,432,328 | -0.11(-0.07%) |
Mar 11, 2024 | 150.50 | 152.08 | 149.59 | 152.00 | 7,575,432 | +2.12(+1.41%) |
Mar 08, 2024 | 149.37 | 149.99 | 148.39 | 149.88 | 7,534,389 | +0.51(+0.34%) |
Mar 07, 2024 | 148.50 | 150.75 | 148.45 | 149.37 | 8,538,673 | +1.04(+0.70%) |
Mar 06, 2024 | 150.83 | 152.41 | 148.14 | 148.33 | 14,746,001 | -1.26(-0.84%) |
Mar 05, 2024 | 148.83 | 150.62 | 148.30 | 149.59 | 6,984,966 | +0.71(+0.48%) |
Mar 04, 2024 | 152.50 | 152.59 | 147.67 | 148.88 | 12,501,482 | -3.93(-2.57%) |
Mar 01, 2024 | 153.05 | 154.35 | 152.25 | 152.81 | 7,459,058 | +0.80(+0.53%) |
Feb 29, 2024 | 152.91 | 153.24 | 151.48 | 152.01 | 9,332,775 | -0.33(-0.22%) |
Feb 28, 2024 | 152.36 | 153.86 | 151.78 | 152.34 | 6,724,553 | +0.18(+0.12%) |
Feb 27, 2024 | 153.20 | 153.88 | 149.90 | 152.16 | 15,095,727 | -2.29(-1.48%) |
Feb 26, 2024 | 154.54 | 155.55 | 153.83 | 154.45 | 6,830,439 | -0.21(-0.14%) |
Feb 23, 2024 | 154.87 | 154.92 | 153.25 | 154.66 | 6,574,786 | -0.77(-0.50%) |
Feb 22, 2024 | 154.82 | 156.62 | 153.83 | 155.43 | 8,893,708 | -0.01(-0.01%) |
Feb 21, 2024 | 154.57 | 155.56 | 154.10 | 155.44 | 6,654,513 | +1.44(+0.94%) |
Feb 20, 2024 | 155.47 | 155.61 | 153.83 | 154.00 | 6,977,222 | -0.63(-0.41%) |
Feb 16, 2024 | 155.37 | 155.77 | 154.09 | 154.63 | 7,572,912 | +0.17(+0.11%) |
Feb 15, 2024 | 149.91 | 155.09 | 149.67 | 154.46 | 8,946,235 | +5.08(+3.40%) |
Feb 14, 2024 | 149.65 | 150.56 | 148.46 | 149.38 | 6,067,324 | +0.41(+0.27%) |
Feb 13, 2024 | 150.97 | 151.42 | 147.99 | 148.97 | 7,061,139 | -1.46(-0.97%) |
Feb 12, 2024 | 149.98 | 150.97 | 149.76 | 150.44 | 6,785,234 | +1.03(+0.69%) |
Feb 09, 2024 | 152.75 | 153.64 | 149.35 | 149.41 | 9,294,793 | -2.99(-1.96%) |
Feb 08, 2024 | 150.31 | 152.63 | 150.01 | 152.40 | 9,336,841 | +1.91(+1.27%) |
Feb 07, 2024 | 151.37 | 152.12 | 149.54 | 150.49 | 6,403,978 | -0.22(-0.14%) |
Feb 06, 2024 | 150.85 | 151.88 | 150.17 | 150.71 | 6,265,806 | +0.02(+0.01%) |
Feb 05, 2024 | 149.98 | 151.85 | 149.16 | 150.69 | 8,365,371 | +0.09(+0.06%) |
Feb 02, 2024 | 149.23 | 151.72 | 147.94 | 150.60 | 12,979,162 | +4.30(+2.94%) |
Feb 01, 2024 | 146.59 | 147.41 | 144.94 | 146.29 | 8,757,433 | +0.46(+0.31%) |
Jan 31, 2024 | 148.75 | 148.76 | 145.75 | 145.84 | 10,538,429 | -2.66(-1.79%) |
Jan 30, 2024 | 146.58 | 148.68 | 146.12 | 148.50 | 10,008,220 | +1.03(+0.70%) |
Jan 29, 2024 | 147.48 | 147.61 | 145.52 | 147.47 | 10,607,768 | -0.06(-0.04%) |
Jan 26, 2024 | 146.43 | 147.65 | 145.39 | 147.53 | 10,070,636 | +0.56(+0.38%) |
Jan 25, 2024 | 144.64 | 147.09 | 143.66 | 146.97 | 9,875,180 | +3.61(+2.52%) |
Jan 24, 2024 | 141.16 | 143.41 | 140.69 | 143.36 | 8,185,373 | +2.80(+1.99%) |
Jan 23, 2024 | 140.45 | 141.78 | 140.37 | 140.56 | 6,861,639 | -0.40(-0.28%) |
Jan 22, 2024 | 140.38 | 141.12 | 139.40 | 140.95 | 9,345,563 | +0.25(+0.18%) |
Jan 19, 2024 | 140.20 | 140.72 | 139.49 | 140.71 | 11,314,595 | +0.42(+0.30%) |
Jan 18, 2024 | 141.46 | 141.64 | 138.11 | 140.29 | 11,304,159 | -1.29(-0.91%) |
Jan 17, 2024 | 140.88 | 142.47 | 140.51 | 141.57 | 8,252,008 | -0.56(-0.40%) |
Jan 16, 2024 | 144.93 | 145.00 | 142.03 | 142.14 | 9,481,147 | -3.54(-2.43%) |
Jan 12, 2024 | 146.23 | 146.90 | 144.59 | 145.68 | 9,489,394 | +1.97(+1.37%) |
Jan 11, 2024 | 143.99 | 144.59 | 143.06 | 143.71 | 8,691,606 | +0.77(+0.54%) |
Jan 10, 2024 | 144.44 | 144.44 | 142.55 | 142.94 | 8,595,457 | -1.19(-0.82%) |
Jan 09, 2024 | 148.33 | 148.33 | 144.02 | 144.13 | 11,905,912 | -3.76(-2.54%) |
Jan 08, 2024 | 146.82 | 148.08 | 145.00 | 147.89 | 10,142,638 | -0.89(-0.60%) |
Jan 05, 2024 | 150.34 | 150.39 | 148.21 | 148.78 | 7,536,784 | -0.26(-0.17%) |
Jan 04, 2024 | 152.00 | 152.68 | 148.97 | 149.03 | 8,306,541 | -1.65(-1.10%) |
Jan 03, 2024 | 147.78 | 151.54 | 147.07 | 150.69 | 10,364,305 | +2.82(+1.91%) |
Jan 02, 2024 | 148.37 | 149.84 | 147.63 | 147.87 | 8,969,707 | +0.32(+0.21%) |
Dec 29, 2023 | 148.41 | 148.61 | 147.06 | 147.55 | 7,742,209 | -0.60(-0.41%) |
Dec 28, 2023 | 149.55 | 150.38 | 147.79 | 148.15 | 8,233,750 | -2.12(-1.41%) |
Dec 27, 2023 | 150.63 | 151.32 | 149.71 | 150.27 | 5,399,184 | -0.49(-0.33%) |
Dec 26, 2023 | 150.43 | 151.36 | 150.26 | 150.76 | 5,221,463 | +1.34(+0.90%) |
Dec 22, 2023 | 150.10 | 150.75 | 149.12 | 149.42 | 6,465,917 | +0.34(+0.23%) |
Dec 21, 2023 | 149.15 | 149.17 | 147.61 | 149.08 | 7,339,990 | +0.46(+0.31%) |
Dec 20, 2023 | 150.51 | 151.41 | 148.44 | 148.63 | 9,470,464 | -1.38(-0.92%) |
Dec 19, 2023 | 148.34 | 150.19 | 147.88 | 150.00 | 8,978,204 | +1.94(+1.31%) |
Dec 18, 2023 | 149.20 | 150.48 | 147.71 | 148.06 | 11,684,332 | +0.33(+0.22%) |
Dec 15, 2023 | 145.73 | 148.20 | 145.73 | 147.74 | 31,238,762 | -0.57(-0.39%) |
Dec 14, 2023 | 144.28 | 148.31 | 144.28 | 148.31 | 15,116,203 | +5.26(+3.68%) |
Dec 13, 2023 | 140.63 | 143.12 | 140.12 | 143.05 | 10,504,700 | +2.09(+1.48%) |
Dec 12, 2023 | 141.62 | 142.04 | 140.22 | 140.96 | 9,989,050 | -1.83(-1.28%) |
Dec 11, 2023 | 143.28 | 143.83 | 142.27 | 142.79 | 9,955,601 | +0.04(+0.03%) |
Dec 08, 2023 | 141.96 | 143.11 | 141.57 | 142.75 | 10,939,832 | +1.87(+1.33%) |
Dec 07, 2023 | 141.96 | 142.46 | 139.47 | 140.88 | 14,944,968 | -0.11(-0.08%) |
Dec 06, 2023 | 140.37 | 142.47 | 139.82 | 140.99 | 18,412,694 | -0.33(-0.23%) |
Dec 05, 2023 | 143.20 | 143.50 | 141.09 | 141.32 | 9,778,747 | -1.99(-1.39%) |
Dec 04, 2023 | 142.45 | 144.13 | 141.70 | 143.31 | 11,968,511 | +0.06(+0.04%) |
Dec 01, 2023 | 141.94 | 144.92 | 141.06 | 143.25 | 12,036,470 | +1.20(+0.84%) |
Nov 30, 2023 | 143.41 | 144.43 | 140.50 | 142.05 | 16,300,895 | -0.31(-0.22%) |
Nov 29, 2023 | 144.81 | 144.91 | 141.52 | 142.36 | 16,592,489 | -1.58(-1.10%) |
Nov 28, 2023 | 143.22 | 144.94 | 142.50 | 143.94 | 9,856,640 | +1.14(+0.80%) |
Nov 27, 2023 | 143.09 | 143.26 | 141.31 | 142.80 | 9,954,973 | -0.53(-0.37%) |
Nov 24, 2023 | 142.74 | 144.37 | 142.64 | 143.34 | 3,903,175 | +0.56(+0.40%) |
Nov 22, 2023 | 140.21 | 142.83 | 139.20 | 142.77 | 7,295,817 | +0.29(+0.20%) |
Nov 21, 2023 | 142.28 | 142.74 | 141.16 | 142.49 | 6,855,505 | -0.34(-0.24%) |
Nov 20, 2023 | 143.07 | 144.12 | 142.71 | 142.82 | 8,150,387 | -0.08(-0.06%) |
Nov 17, 2023 | 141.41 | 143.62 | 140.86 | 142.90 | 11,198,827 | +2.66(+1.90%) |
Nov 16, 2023 | 141.48 | 141.96 | 139.22 | 140.24 | 14,170,776 | -2.25(-1.58%) |
Nov 15, 2023 | 141.81 | 143.55 | 141.37 | 142.50 | 10,249,186 | +0.50(+0.35%) |
Nov 14, 2023 | 141.44 | 142.44 | 140.83 | 142.00 | 11,463,910 | +1.03(+0.73%) |
Nov 13, 2023 | 140.14 | 141.26 | 139.84 | 140.97 | 8,932,604 | +1.03(+0.73%) |
Nov 10, 2023 | 140.27 | 140.42 | 138.75 | 139.94 | 12,248,311 | +0.99(+0.71%) |
Nov 09, 2023 | 140.04 | 140.88 | 138.79 | 138.95 | 10,576,831 | -0.45(-0.32%) |
Nov 08, 2023 | 140.85 | 141.60 | 139.25 | 139.40 | 12,911,740 | -1.97(-1.39%) |
Nov 07, 2023 | 142.10 | 142.54 | 140.22 | 141.37 | 15,366,613 | -2.54(-1.76%) |
Nov 06, 2023 | 145.60 | 146.19 | 143.60 | 143.91 | 10,861,159 | -0.60(-0.41%) |
Nov 03, 2023 | 145.18 | 145.43 | 143.07 | 144.50 | 13,453,352 | -1.13(-0.77%) |
Nov 02, 2023 | 141.50 | 145.86 | 140.80 | 145.63 | 11,336,034 | +4.68(+3.32%) |
Nov 01, 2023 | 142.91 | 142.94 | 140.79 | 140.95 | 11,118,125 | -1.71(-1.20%) |
Oct 31, 2023 | 143.02 | 143.43 | 141.19 | 142.66 | 14,562,923 | -0.35(-0.25%) |
Oct 30, 2023 | 142.59 | 143.36 | 141.28 | 143.01 | 14,146,148 | +1.70(+1.21%) |
Oct 27, 2023 | 147.55 | 148.06 | 140.93 | 141.31 | 25,053,564 | -10.18(-6.72%) |
Oct 26, 2023 | 151.75 | 151.91 | 150.40 | 151.49 | 11,057,978 | -1.10(-0.72%) |
Oct 25, 2023 | 153.64 | 154.10 | 151.90 | 152.59 | 10,723,924 | -0.76(-0.50%) |
Oct 24, 2023 | 157.50 | 157.69 | 153.18 | 153.35 | 18,067,548 | -3.94(-2.51%) |
Oct 23, 2023 | 159.86 | 160.97 | 156.88 | 157.30 | 16,576,339 | -6.02(-3.69%) |
Oct 20, 2023 | 164.86 | 165.54 | 162.60 | 163.32 | 7,618,720 | -2.22(-1.34%) |
Oct 19, 2023 | 165.15 | 166.59 | 163.98 | 165.54 | 6,718,965 | +0.18(+0.11%) |
Oct 18, 2023 | 164.92 | 166.13 | 164.05 | 165.36 | 7,040,589 | +1.30(+0.79%) |
Oct 17, 2023 | 161.36 | 164.66 | 161.18 | 164.06 | 7,698,851 | +2.14(+1.32%) |
Oct 16, 2023 | 161.86 | 162.32 | 160.40 | 161.92 | 5,562,029 | +1.31(+0.82%) |
Oct 13, 2023 | 159.97 | 161.37 | 158.88 | 160.61 | 8,217,745 | +2.77(+1.76%) |
Oct 12, 2023 | 159.82 | 159.82 | 157.51 | 157.84 | 7,555,836 | +0.13(+0.08%) |
Oct 11, 2023 | 161.59 | 161.60 | 157.10 | 157.71 | 12,840,328 | -5.32(-3.27%) |
Oct 10, 2023 | 163.25 | 163.88 | 162.19 | 163.03 | 6,652,489 | -0.18(-0.11%) |
Oct 09, 2023 | 162.88 | 164.65 | 161.48 | 163.21 | 8,356,212 | +4.40(+2.77%) |
Oct 06, 2023 | 160.85 | 160.91 | 155.64 | 158.81 | 10,409,632 | -1.64(-1.02%) |
Oct 05, 2023 | 158.02 | 161.28 | 157.99 | 160.45 | 8,246,034 | +0.84(+0.53%) |
Oct 04, 2023 | 161.23 | 161.51 | 158.09 | 159.61 | 9,871,789 | -3.81(-2.33%) |
Oct 03, 2023 | 162.43 | 163.84 | 162.03 | 163.41 | 6,300,376 | +0.38(+0.23%) |