Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 164.07 | 164.20 | 163.15 | 163.90 | 2,983,410 | -0.10(-0.06%) |
May 17, 2024 | 163.11 | 164.00 | 162.56 | 164.00 | 2,921,434 | +0.42(+0.26%) |
May 16, 2024 | 162.88 | 163.68 | 162.15 | 163.58 | 3,217,628 | +0.90(+0.55%) |
May 15, 2024 | 162.98 | 164.04 | 162.51 | 162.68 | 4,646,956 | +0.27(+0.17%) |
May 14, 2024 | 163.95 | 164.50 | 161.72 | 162.41 | 4,657,073 | -0.94(-0.58%) |
May 13, 2024 | 164.99 | 164.99 | 162.72 | 163.35 | 3,686,261 | -0.85(-0.52%) |
May 10, 2024 | 164.41 | 164.94 | 163.53 | 164.20 | 3,084,768 | -0.48(-0.29%) |
May 09, 2024 | 163.25 | 164.72 | 162.49 | 164.68 | 4,773,564 | +1.85(+1.14%) |
May 08, 2024 | 162.50 | 164.09 | 162.25 | 162.83 | 5,856,048 | +0.64(+0.39%) |
May 07, 2024 | 162.75 | 162.81 | 161.61 | 162.19 | 4,642,089 | -0.18(-0.11%) |
May 06, 2024 | 164.19 | 164.85 | 161.81 | 162.37 | 6,022,402 | -2.23(-1.35%) |
May 03, 2024 | 164.91 | 165.24 | 163.56 | 164.60 | 4,274,941 | -0.31(-0.19%) |
May 02, 2024 | 166.31 | 166.31 | 164.52 | 164.91 | 3,449,755 | -0.56(-0.34%) |
May 01, 2024 | 164.50 | 166.50 | 163.99 | 165.47 | 6,020,771 | +1.30(+0.79%) |
Apr 30, 2024 | 164.25 | 164.43 | 163.07 | 164.17 | 4,122,375 | -0.08(-0.05%) |
Apr 29, 2024 | 163.78 | 164.70 | 163.21 | 164.25 | 3,451,157 | +0.29(+0.18%) |
Apr 26, 2024 | 162.21 | 164.17 | 160.62 | 163.96 | 7,969,031 | -0.09(-0.05%) |
Apr 25, 2024 | 164.77 | 165.19 | 161.69 | 164.05 | 5,906,787 | -0.13(-0.08%) |
Apr 24, 2024 | 162.59 | 164.55 | 162.16 | 164.18 | 4,713,217 | +0.93(+0.57%) |
Apr 23, 2024 | 162.69 | 163.87 | 162.35 | 163.25 | 4,164,929 | +0.89(+0.55%) |
Apr 22, 2024 | 163.85 | 164.61 | 162.11 | 162.36 | 3,701,910 | +0.03(+0.02%) |
Apr 19, 2024 | 161.46 | 162.39 | 160.70 | 162.33 | 5,126,132 | +1.48(+0.92%) |
Apr 18, 2024 | 160.06 | 161.51 | 160.06 | 160.85 | 3,246,419 | +0.76(+0.47%) |
Apr 17, 2024 | 159.58 | 160.65 | 159.41 | 160.09 | 4,098,285 | +0.30(+0.19%) |
Apr 16, 2024 | 160.60 | 160.60 | 159.14 | 159.79 | 3,810,378 | -0.03(-0.02%) |
Apr 15, 2024 | 162.00 | 162.00 | 159.38 | 159.82 | 4,492,302 | -0.23(-0.14%) |
Apr 12, 2024 | 160.12 | 160.87 | 159.61 | 160.05 | 3,827,460 | -0.64(-0.40%) |
Apr 11, 2024 | 160.57 | 160.98 | 159.76 | 160.69 | 4,790,857 | +0.31(+0.19%) |
Apr 10, 2024 | 161.03 | 161.03 | 159.38 | 160.38 | 4,438,914 | -0.62(-0.39%) |
Apr 09, 2024 | 161.09 | 161.58 | 160.07 | 161.00 | 3,359,029 | +0.10(+0.06%) |
Apr 08, 2024 | 159.91 | 161.77 | 159.51 | 160.90 | 4,012,103 | -0.21(-0.13%) |
Apr 05, 2024 | 161.38 | 162.32 | 160.30 | 161.11 | 3,180,581 | -0.50(-0.31%) |
Apr 04, 2024 | 163.88 | 164.52 | 161.42 | 161.61 | 3,331,611 | -1.65(-1.01%) |
Apr 03, 2024 | 161.90 | 163.41 | 161.53 | 163.26 | 3,245,549 | +1.18(+0.73%) |
Apr 02, 2024 | 161.92 | 162.38 | 161.19 | 162.08 | 4,757,220 | -0.59(-0.36%) |
Apr 01, 2024 | 163.22 | 163.29 | 161.60 | 162.67 | 3,256,388 | -0.55(-0.34%) |
Mar 28, 2024 | 162.95 | 163.39 | 162.01 | 163.22 | 3,919,850 | +1.21(+0.75%) |
Mar 27, 2024 | 162.23 | 162.48 | 161.34 | 162.01 | 4,479,806 | +0.91(+0.56%) |
Mar 26, 2024 | 160.62 | 161.73 | 159.86 | 161.10 | 4,195,878 | -0.02(-0.01%) |
Mar 25, 2024 | 160.31 | 161.37 | 160.13 | 161.12 | 4,183,838 | +0.50(+0.31%) |
Mar 22, 2024 | 161.47 | 161.53 | 158.84 | 160.61 | 3,546,448 | -0.32(-0.20%) |
Mar 21, 2024 | 161.63 | 161.93 | 160.16 | 160.93 | 3,312,417 | -0.23(-0.14%) |
Mar 20, 2024 | 160.68 | 161.59 | 160.12 | 161.16 | 4,007,684 | +0.42(+0.26%) |
Mar 19, 2024 | 161.81 | 162.00 | 160.65 | 160.74 | 3,232,883 | -0.41(-0.25%) |
Mar 18, 2024 | 161.88 | 162.02 | 159.37 | 161.15 | 4,802,754 | -0.66(-0.41%) |
Mar 15, 2024 | 163.23 | 164.90 | 161.67 | 161.81 | 9,849,304 | -1.05(-0.64%) |
Mar 14, 2024 | 163.11 | 163.38 | 161.93 | 162.86 | 3,967,145 | -1.23(-0.75%) |
Mar 13, 2024 | 164.08 | 164.93 | 163.47 | 164.09 | 4,441,430 | +0.41(+0.25%) |
Mar 12, 2024 | 164.28 | 164.65 | 163.34 | 163.68 | 3,800,519 | -1.08(-0.66%) |
Mar 11, 2024 | 164.10 | 165.60 | 163.12 | 164.76 | 4,138,080 | +0.77(+0.47%) |
Mar 08, 2024 | 164.27 | 165.44 | 163.50 | 163.99 | 4,444,720 | -0.40(-0.24%) |
Mar 07, 2024 | 168.44 | 168.64 | 164.08 | 164.39 | 5,953,789 | -3.03(-1.81%) |
Mar 06, 2024 | 165.80 | 168.13 | 165.80 | 167.42 | 5,924,149 | +1.52(+0.92%) |
Mar 05, 2024 | 164.41 | 166.76 | 163.57 | 165.90 | 9,049,106 | +2.56(+1.57%) |
Mar 04, 2024 | 162.69 | 163.79 | 162.34 | 163.34 | 3,553,318 | -0.03(-0.02%) |
Mar 01, 2024 | 162.69 | 163.76 | 162.02 | 163.37 | 3,298,471 | +0.07(+0.04%) |
Feb 29, 2024 | 164.43 | 164.50 | 162.45 | 163.30 | 5,127,553 | +0.15(+0.09%) |
Feb 28, 2024 | 163.56 | 163.92 | 162.51 | 163.15 | 3,366,966 | -0.82(-0.50%) |
Feb 27, 2024 | 162.88 | 164.02 | 162.29 | 163.97 | 3,417,270 | +0.71(+0.43%) |
Feb 26, 2024 | 162.55 | 163.73 | 162.47 | 163.26 | 3,923,083 | -0.43(-0.26%) |
Feb 23, 2024 | 162.73 | 164.85 | 162.73 | 163.69 | 3,926,088 | +0.79(+0.48%) |
Feb 22, 2024 | 162.72 | 163.85 | 162.14 | 162.90 | 4,412,312 | -0.50(-0.30%) |
Feb 21, 2024 | 162.16 | 163.43 | 162.16 | 163.40 | 3,943,673 | +1.99(+1.23%) |
Feb 20, 2024 | 160.66 | 162.71 | 160.66 | 161.41 | 4,082,439 | +1.63(+1.02%) |
Feb 16, 2024 | 160.59 | 160.72 | 158.98 | 159.77 | 4,612,693 | -1.16(-0.72%) |
Feb 15, 2024 | 161.08 | 161.45 | 160.22 | 160.93 | 3,376,969 | +0.15(+0.09%) |
Feb 14, 2024 | 161.08 | 161.35 | 160.28 | 160.78 | 3,797,516 | -0.06(-0.04%) |
Feb 13, 2024 | 161.50 | 162.26 | 159.34 | 160.84 | 4,802,700 | -0.28(-0.17%) |
Feb 12, 2024 | 161.50 | 161.73 | 160.46 | 161.12 | 3,274,043 | -0.43(-0.26%) |
Feb 09, 2024 | 160.84 | 162.00 | 159.64 | 161.55 | 4,493,427 | +1.25(+0.78%) |
Feb 08, 2024 | 161.14 | 161.36 | 158.59 | 160.29 | 4,068,323 | -0.85(-0.53%) |
Feb 07, 2024 | 161.11 | 161.66 | 160.16 | 161.14 | 3,701,442 | +0.78(+0.48%) |
Feb 06, 2024 | 161.24 | 161.72 | 159.95 | 160.36 | 4,158,861 | -1.01(-0.62%) |
Feb 05, 2024 | 159.51 | 161.56 | 159.28 | 161.37 | 4,328,569 | +0.23(+0.14%) |
Feb 02, 2024 | 162.09 | 162.58 | 160.65 | 161.14 | 4,180,886 | -0.72(-0.44%) |
Feb 01, 2024 | 160.59 | 162.35 | 159.60 | 161.85 | 5,123,480 | +1.26(+0.79%) |
Jan 31, 2024 | 161.69 | 162.21 | 160.07 | 160.59 | 5,495,969 | -0.47(-0.29%) |
Jan 30, 2024 | 161.88 | 163.12 | 160.93 | 161.06 | 6,528,187 | -1.39(-0.85%) |
Jan 29, 2024 | 161.05 | 162.91 | 158.86 | 162.44 | 6,629,848 | +0.93(+0.57%) |
Jan 26, 2024 | 159.28 | 165.03 | 158.96 | 161.52 | 8,917,949 | -0.40(-0.25%) |
Jan 25, 2024 | 162.02 | 162.79 | 161.34 | 161.91 | 7,649,787 | +0.56(+0.35%) |
Jan 24, 2024 | 162.87 | 164.00 | 161.23 | 161.36 | 5,765,433 | -1.74(-1.07%) |
Jan 23, 2024 | 164.29 | 165.13 | 162.80 | 163.10 | 6,226,249 | -0.63(-0.38%) |
Jan 22, 2024 | 164.64 | 165.09 | 163.61 | 163.73 | 5,274,255 | -0.78(-0.47%) |
Jan 19, 2024 | 163.73 | 165.29 | 163.55 | 164.50 | 4,349,599 | +0.27(+0.16%) |
Jan 18, 2024 | 161.97 | 164.72 | 161.63 | 164.24 | 4,057,104 | +0.62(+0.38%) |
Jan 17, 2024 | 162.46 | 164.44 | 162.11 | 163.62 | 5,621,229 | +1.19(+0.73%) |
Jan 16, 2024 | 161.18 | 162.59 | 159.47 | 162.43 | 4,859,052 | +0.54(+0.33%) |
Jan 12, 2024 | 162.75 | 163.10 | 161.63 | 161.90 | 3,407,850 | +0.37(+0.23%) |
Jan 11, 2024 | 162.35 | 162.48 | 161.19 | 161.53 | 3,676,006 | -1.12(-0.69%) |
Jan 10, 2024 | 162.55 | 163.04 | 161.17 | 162.64 | 4,520,112 | +0.09(+0.06%) |
Jan 09, 2024 | 162.40 | 163.15 | 161.06 | 162.55 | 4,118,889 | -0.21(-0.13%) |
Jan 08, 2024 | 162.82 | 163.34 | 161.68 | 162.76 | 4,151,558 | +0.04(+0.02%) |
Jan 05, 2024 | 161.61 | 162.80 | 161.10 | 162.72 | 4,571,058 | +1.07(+0.66%) |
Jan 04, 2024 | 162.20 | 162.92 | 161.54 | 161.66 | 4,084,870 | +0.22(+0.14%) |
Jan 03, 2024 | 162.35 | 163.85 | 161.23 | 161.44 | 4,626,556 | +0.17(+0.10%) |
Jan 02, 2024 | 159.69 | 162.35 | 159.69 | 161.27 | 5,067,336 | +1.57(+0.99%) |
Dec 29, 2023 | 158.22 | 160.24 | 157.74 | 159.69 | 3,883,787 | +1.38(+0.87%) |
Dec 28, 2023 | 157.54 | 158.68 | 157.12 | 158.32 | 3,025,040 | +1.01(+0.64%) |
Dec 27, 2023 | 155.40 | 157.89 | 155.19 | 157.31 | 3,590,054 | +1.10(+0.71%) |
Dec 26, 2023 | 154.49 | 156.66 | 153.23 | 156.21 | 3,002,747 | +1.12(+0.72%) |
Dec 22, 2023 | 154.54 | 155.56 | 153.71 | 155.09 | 2,795,051 | +0.78(+0.50%) |
Dec 21, 2023 | 154.63 | 154.77 | 153.66 | 154.31 | 3,226,364 | +0.39(+0.25%) |
Dec 20, 2023 | 155.56 | 156.04 | 153.51 | 153.93 | 3,780,904 | -1.32(-0.85%) |
Dec 19, 2023 | 155.53 | 156.12 | 154.72 | 155.25 | 2,733,377 | -0.39(-0.25%) |
Dec 18, 2023 | 155.81 | 156.74 | 154.44 | 155.64 | 4,088,558 | +0.11(+0.07%) |
Dec 15, 2023 | 156.25 | 156.76 | 154.28 | 155.53 | 11,615,689 | -0.72(-0.46%) |
Dec 14, 2023 | 157.83 | 157.94 | 155.58 | 156.25 | 5,781,058 | -2.67(-1.68%) |
Dec 13, 2023 | 159.31 | 159.69 | 157.91 | 158.92 | 5,225,410 | -0.89(-0.55%) |
Dec 12, 2023 | 159.18 | 160.55 | 158.39 | 159.80 | 5,068,881 | +1.58(+1.00%) |
Dec 11, 2023 | 157.42 | 159.59 | 157.37 | 158.22 | 5,191,391 | +2.44(+1.57%) |
Dec 08, 2023 | 156.19 | 156.38 | 153.63 | 155.78 | 3,806,491 | +0.04(+0.03%) |
Dec 07, 2023 | 155.22 | 156.29 | 154.43 | 155.74 | 4,248,091 | +0.86(+0.55%) |
Dec 06, 2023 | 154.31 | 155.00 | 153.08 | 154.88 | 5,455,277 | +1.49(+0.97%) |
Dec 05, 2023 | 152.24 | 153.92 | 151.38 | 153.39 | 4,595,308 | +1.20(+0.79%) |
Dec 04, 2023 | 150.83 | 152.82 | 150.78 | 152.19 | 4,144,113 | +0.55(+0.36%) |
Dec 01, 2023 | 149.69 | 152.23 | 149.69 | 151.65 | 4,408,745 | +1.79(+1.20%) |
Nov 30, 2023 | 147.72 | 150.07 | 147.60 | 149.85 | 5,617,654 | +1.54(+1.04%) |
Nov 29, 2023 | 147.73 | 148.38 | 147.36 | 148.31 | 4,362,698 | +1.16(+0.79%) |
Nov 28, 2023 | 147.13 | 147.69 | 146.73 | 147.15 | 3,114,767 | -0.42(-0.28%) |
Nov 27, 2023 | 147.74 | 148.21 | 146.92 | 147.56 | 3,955,652 | -0.18(-0.12%) |
Nov 24, 2023 | 147.65 | 148.16 | 147.07 | 147.74 | 1,352,673 | +0.07(+0.05%) |
Nov 22, 2023 | 147.78 | 148.36 | 147.44 | 147.67 | 2,938,149 | +0.30(+0.20%) |
Nov 21, 2023 | 148.19 | 148.21 | 146.91 | 147.38 | 3,137,188 | +0.11(+0.07%) |
Nov 20, 2023 | 146.56 | 147.69 | 146.02 | 147.27 | 4,045,785 | +0.78(+0.54%) |
Nov 17, 2023 | 146.73 | 147.34 | 145.90 | 146.48 | 3,295,364 | +0.22(+0.15%) |
Nov 16, 2023 | 147.71 | 148.05 | 145.85 | 146.27 | 3,671,422 | +0.29(+0.20%) |
Nov 15, 2023 | 145.58 | 146.28 | 144.56 | 145.98 | 4,711,597 | +0.19(+0.13%) |
Nov 14, 2023 | 146.79 | 147.27 | 145.24 | 145.79 | 5,306,864 | -0.20(-0.14%) |
Nov 13, 2023 | 146.27 | 146.65 | 145.37 | 145.99 | 3,170,198 | -0.40(-0.27%) |
Nov 10, 2023 | 146.13 | 146.54 | 144.71 | 146.38 | 4,044,708 | +0.71(+0.49%) |
Nov 09, 2023 | 145.25 | 146.38 | 145.01 | 145.67 | 3,375,174 | +0.25(+0.17%) |
Nov 08, 2023 | 145.78 | 146.48 | 144.83 | 145.42 | 3,593,885 | -0.49(-0.33%) |
Nov 07, 2023 | 146.44 | 146.75 | 145.65 | 145.91 | 3,533,324 | -0.21(-0.14%) |
Nov 06, 2023 | 146.37 | 147.43 | 145.84 | 146.12 | 3,290,885 | -0.15(-0.10%) |
Nov 03, 2023 | 146.41 | 146.95 | 145.53 | 146.27 | 4,360,045 | +0.98(+0.68%) |
Nov 02, 2023 | 143.80 | 145.33 | 142.71 | 145.28 | 4,920,942 | +1.44(+1.00%) |
Nov 01, 2023 | 143.39 | 144.22 | 142.23 | 143.85 | 4,312,911 | +1.18(+0.83%) |
Oct 31, 2023 | 140.37 | 143.03 | 140.12 | 142.67 | 4,005,272 | +2.27(+1.62%) |
Oct 30, 2023 | 140.15 | 141.09 | 138.31 | 140.40 | 4,870,829 | +1.56(+1.12%) |
Oct 27, 2023 | 141.75 | 142.20 | 138.04 | 138.84 | 5,475,262 | -2.84(-2.00%) |
Oct 26, 2023 | 138.28 | 142.11 | 137.27 | 141.68 | 7,317,942 | +1.86(+1.33%) |
Oct 25, 2023 | 142.04 | 142.12 | 136.55 | 139.82 | 9,355,348 | -0.08(-0.06%) |
Oct 24, 2023 | 137.89 | 140.13 | 137.55 | 139.90 | 5,086,730 | +3.30(+2.42%) |
Oct 23, 2023 | 135.78 | 137.91 | 135.78 | 136.60 | 3,381,192 | +0.74(+0.55%) |
Oct 20, 2023 | 137.26 | 137.73 | 135.72 | 135.85 | 5,772,691 | -0.84(-0.62%) |
Oct 19, 2023 | 138.70 | 138.92 | 136.61 | 136.70 | 6,788,205 | -1.84(-1.32%) |
Oct 18, 2023 | 141.27 | 141.46 | 138.42 | 138.53 | 5,509,684 | -3.05(-2.16%) |
Oct 17, 2023 | 142.14 | 142.96 | 140.31 | 141.59 | 3,694,514 | -0.47(-0.33%) |
Oct 16, 2023 | 141.69 | 142.49 | 140.88 | 142.05 | 3,034,419 | +1.56(+1.11%) |
Oct 13, 2023 | 140.56 | 141.24 | 139.35 | 140.50 | 3,207,947 | +0.53(+0.38%) |
Oct 12, 2023 | 142.37 | 142.70 | 138.58 | 139.97 | 4,160,351 | -1.96(-1.38%) |
Oct 11, 2023 | 141.06 | 142.34 | 140.53 | 141.93 | 3,783,885 | +0.70(+0.50%) |
Oct 10, 2023 | 139.07 | 141.29 | 138.96 | 141.23 | 3,794,110 | +2.25(+1.62%) |
Oct 09, 2023 | 138.11 | 139.53 | 137.56 | 138.98 | 3,832,268 | +1.10(+0.80%) |
Oct 06, 2023 | 136.09 | 138.30 | 135.72 | 137.88 | 4,911,899 | +1.59(+1.16%) |
Oct 05, 2023 | 137.04 | 137.40 | 135.71 | 136.29 | 3,716,855 | -0.62(-0.46%) |
Oct 04, 2023 | 135.30 | 137.27 | 134.69 | 136.91 | 3,589,134 | +1.62(+1.19%) |
Oct 03, 2023 | 137.61 | 137.61 | 135.08 | 135.30 | 4,505,280 | -2.88(-2.08%) |
Oct 02, 2023 | 138.76 | 139.32 | 137.39 | 138.17 | 2,959,079 | -0.71(-0.51%) |
Sep 29, 2023 | 138.51 | 139.72 | 138.40 | 138.89 | 2,836,362 | +0.35(+0.25%) |
Sep 28, 2023 | 139.07 | 139.59 | 138.06 | 138.54 | 2,815,275 | +0.00(+0.00%) |
Sep 27, 2023 | 139.15 | 139.67 | 137.48 | 138.54 | 3,425,337 | -0.75(-0.54%) |
Sep 26, 2023 | 138.85 | 140.11 | 138.47 | 139.29 | 4,699,997 | +0.45(+0.32%) |
Sep 25, 2023 | 137.58 | 138.88 | 137.90 | 138.85 | 3,943,363 | +0.65(+0.47%) |
Sep 22, 2023 | 138.15 | 139.13 | 138.14 | 138.19 | 3,202,336 | -0.63(-0.46%) |
Sep 21, 2023 | 140.75 | 141.88 | 138.78 | 138.83 | 4,333,529 | -2.06(-1.46%) |
Sep 20, 2023 | 141.59 | 141.86 | 140.25 | 140.89 | 3,425,029 | -0.40(-0.28%) |
Sep 19, 2023 | 139.83 | 141.32 | 139.04 | 141.29 | 5,297,185 | +1.65(+1.18%) |
Sep 18, 2023 | 142.05 | 142.30 | 139.46 | 139.64 | 4,034,290 | -1.11(-0.79%) |
Sep 15, 2023 | 142.78 | 143.73 | 140.28 | 140.75 | 19,707,832 | -1.18(-0.83%) |
Sep 14, 2023 | 140.58 | 142.93 | 140.00 | 141.93 | 7,251,427 | +1.61(+1.14%) |
Sep 13, 2023 | 139.28 | 140.96 | 138.63 | 140.33 | 5,472,420 | +1.38(+0.99%) |
Sep 12, 2023 | 139.30 | 139.44 | 137.72 | 138.95 | 4,903,211 | -0.15(-0.11%) |
Sep 11, 2023 | 137.16 | 140.09 | 136.90 | 139.10 | 5,315,948 | +2.61(+1.91%) |
Sep 08, 2023 | 136.75 | 138.22 | 135.63 | 136.49 | 4,309,494 | +0.35(+0.25%) |
Sep 07, 2023 | 133.73 | 138.80 | 133.38 | 136.14 | 8,533,059 | +3.12(+2.35%) |
Sep 06, 2023 | 135.91 | 137.83 | 131.30 | 133.02 | 10,602,083 | -2.74(-2.02%) |
Sep 05, 2023 | 136.19 | 137.64 | 135.36 | 135.75 | 3,913,832 | -0.44(-0.32%) |