Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 181.63 | 181.63 | 179.66 | 180.28 | 766,212 | -1.34(-0.74%) |
May 24, 2024 | 181.80 | 182.19 | 181.40 | 181.62 | 574,355 | +0.34(+0.19%) |
May 23, 2024 | 183.78 | 183.78 | 181.10 | 181.28 | 716,181 | -2.20(-1.20%) |
May 22, 2024 | 183.48 | 184.08 | 182.98 | 183.48 | 712,316 | -0.24(-0.13%) |
May 21, 2024 | 183.40 | 183.82 | 183.28 | 183.72 | 562,069 | +0.20(+0.11%) |
May 20, 2024 | 184.01 | 184.34 | 183.35 | 183.52 | 738,822 | -0.54(-0.29%) |
May 17, 2024 | 183.74 | 184.06 | 183.42 | 184.06 | 636,774 | +0.43(+0.23%) |
May 16, 2024 | 183.98 | 184.26 | 183.58 | 183.63 | 761,002 | +0.02(+0.01%) |
May 15, 2024 | 182.36 | 183.70 | 182.13 | 183.61 | 756,746 | +1.95(+1.07%) |
May 14, 2024 | 181.22 | 181.77 | 180.69 | 181.66 | 638,325 | +0.70(+0.39%) |
May 13, 2024 | 181.83 | 181.84 | 180.91 | 180.96 | 636,667 | -0.18(-0.10%) |
May 10, 2024 | 180.99 | 181.33 | 180.79 | 181.14 | 679,682 | +0.67(+0.37%) |
May 09, 2024 | 179.25 | 180.51 | 179.17 | 180.47 | 579,809 | +1.33(+0.74%) |
May 08, 2024 | 178.71 | 179.33 | 178.60 | 179.14 | 626,463 | +0.32(+0.18%) |
May 07, 2024 | 178.64 | 179.12 | 178.64 | 178.82 | 1,053,230 | +0.78(+0.44%) |
May 06, 2024 | 177.71 | 178.06 | 177.18 | 178.04 | 708,230 | +1.10(+0.62%) |
May 03, 2024 | 176.77 | 177.20 | 176.00 | 176.94 | 675,027 | +1.72(+0.98%) |
May 02, 2024 | 175.49 | 175.53 | 173.91 | 175.22 | 612,652 | +0.88(+0.50%) |
May 01, 2024 | 174.53 | 176.39 | 174.14 | 174.34 | 726,411 | -0.73(-0.42%) |
Apr 30, 2024 | 176.72 | 176.84 | 175.05 | 175.07 | 583,445 | -2.13(-1.20%) |
Apr 29, 2024 | 176.93 | 177.44 | 176.41 | 177.20 | 587,504 | +0.47(+0.27%) |
Apr 26, 2024 | 176.29 | 177.30 | 176.22 | 176.73 | 892,131 | +0.18(+0.10%) |
Apr 25, 2024 | 176.14 | 176.87 | 175.23 | 176.55 | 607,578 | -0.36(-0.20%) |
Apr 24, 2024 | 176.52 | 177.09 | 176.03 | 176.91 | 550,861 | +0.32(+0.18%) |
Apr 23, 2024 | 176.01 | 176.91 | 175.76 | 176.59 | 495,237 | +1.09(+0.62%) |
Apr 22, 2024 | 174.71 | 176.39 | 174.25 | 175.50 | 821,841 | +1.36(+0.78%) |
Apr 19, 2024 | 173.91 | 174.56 | 173.59 | 174.14 | 724,776 | +0.51(+0.29%) |
Apr 18, 2024 | 174.17 | 174.90 | 173.25 | 173.63 | 1,822,345 | +0.30(+0.17%) |
Apr 17, 2024 | 174.85 | 174.91 | 173.17 | 173.33 | 709,127 | -0.65(-0.37%) |
Apr 16, 2024 | 174.91 | 174.97 | 173.70 | 173.98 | 711,662 | -0.40(-0.23%) |
Apr 15, 2024 | 177.32 | 177.54 | 174.04 | 174.38 | 940,259 | -1.22(-0.69%) |
Apr 12, 2024 | 176.68 | 177.07 | 175.09 | 175.60 | 800,586 | -2.25(-1.27%) |
Apr 11, 2024 | 178.10 | 178.56 | 176.65 | 177.85 | 927,517 | +0.27(+0.15%) |
Apr 10, 2024 | 178.01 | 178.45 | 176.99 | 177.58 | 974,878 | -2.16(-1.20%) |
Apr 09, 2024 | 179.95 | 180.03 | 178.07 | 179.74 | 807,097 | +0.29(+0.16%) |
Apr 08, 2024 | 179.30 | 179.76 | 179.23 | 179.45 | 1,155,356 | +0.08(+0.04%) |
Apr 05, 2024 | 178.30 | 179.98 | 178.19 | 179.37 | 673,266 | +1.31(+0.74%) |
Apr 04, 2024 | 181.10 | 181.33 | 177.87 | 178.06 | 680,255 | -1.90(-1.06%) |
Apr 03, 2024 | 180.09 | 180.56 | 179.47 | 179.96 | 631,435 | -0.22(-0.12%) |
Apr 02, 2024 | 180.51 | 180.54 | 179.58 | 180.18 | 728,759 | -1.35(-0.74%) |
Apr 01, 2024 | 182.79 | 182.79 | 181.34 | 181.53 | 970,229 | -1.08(-0.59%) |
Mar 28, 2024 | 182.46 | 183.02 | 183.00 | 182.61 | 966,707 | +0.24(+0.13%) |
Mar 27, 2024 | 181.13 | 182.37 | 181.10 | 182.37 | 1,067,286 | +2.27(+1.26%) |
Mar 26, 2024 | 180.63 | 180.69 | 180.09 | 180.10 | 787,285 | -0.12(-0.07%) |
Mar 25, 2024 | 180.93 | 181.01 | 180.14 | 180.22 | 732,178 | -1.04(-0.57%) |
Mar 22, 2024 | 182.29 | 182.32 | 181.13 | 181.26 | 737,379 | -1.72(-0.94%) |
Mar 21, 2024 | 182.65 | 183.52 | 182.33 | 182.98 | 670,273 | +0.98(+0.54%) |
Mar 20, 2024 | 180.58 | 182.01 | 180.28 | 182.00 | 610,490 | +1.35(+0.75%) |
Mar 19, 2024 | 179.57 | 180.69 | 179.35 | 180.65 | 643,269 | +1.13(+0.63%) |
Mar 18, 2024 | 179.97 | 180.28 | 179.39 | 179.52 | 716,295 | +0.35(+0.20%) |
Mar 15, 2024 | 178.90 | 179.61 | 178.61 | 179.17 | 1,001,022 | -0.83(-0.46%) |
Mar 14, 2024 | 180.84 | 180.84 | 178.99 | 180.00 | 810,313 | -0.38(-0.21%) |
Mar 13, 2024 | 180.77 | 180.88 | 179.84 | 180.38 | 792,577 | -0.15(-0.08%) |
Mar 12, 2024 | 180.06 | 180.79 | 179.35 | 180.53 | 901,810 | +1.17(+0.65%) |
Mar 11, 2024 | 178.72 | 179.38 | 178.01 | 179.36 | 683,351 | +0.50(+0.28%) |
Mar 08, 2024 | 179.59 | 179.84 | 178.86 | 178.86 | 793,990 | -0.87(-0.48%) |
Mar 07, 2024 | 179.63 | 180.05 | 179.50 | 179.73 | 767,135 | +0.96(+0.54%) |
Mar 06, 2024 | 178.52 | 179.41 | 178.20 | 178.77 | 894,791 | +1.04(+0.59%) |
Mar 05, 2024 | 178.99 | 179.09 | 177.06 | 177.73 | 925,809 | -1.48(-0.83%) |
Mar 04, 2024 | 178.83 | 179.56 | 178.81 | 179.21 | 970,209 | -0.11(-0.06%) |
Mar 01, 2024 | 178.39 | 179.38 | 178.01 | 179.32 | 879,691 | +0.94(+0.53%) |
Feb 29, 2024 | 178.92 | 178.96 | 177.80 | 178.38 | 739,339 | +0.06(+0.03%) |
Feb 28, 2024 | 177.90 | 178.46 | 177.71 | 178.32 | 838,950 | +0.07(+0.04%) |
Feb 27, 2024 | 178.36 | 178.36 | 177.81 | 178.25 | 823,467 | +0.02(+0.01%) |
Feb 26, 2024 | 178.86 | 178.95 | 178.08 | 178.23 | 728,725 | -0.54(-0.30%) |
Feb 23, 2024 | 178.81 | 179.28 | 178.60 | 178.77 | 795,119 | +0.51(+0.29%) |
Feb 22, 2024 | 176.99 | 178.66 | 176.79 | 178.26 | 2,129,480 | +2.27(+1.29%) |
Feb 21, 2024 | 175.23 | 176.07 | 174.85 | 175.99 | 842,279 | +0.71(+0.41%) |
Feb 20, 2024 | 175.17 | 175.62 | 174.89 | 175.28 | 937,831 | -0.20(-0.11%) |
Feb 16, 2024 | 176.00 | 176.59 | 175.34 | 175.48 | 670,676 | -0.60(-0.34%) |
Feb 15, 2024 | 174.94 | 176.20 | 174.94 | 176.08 | 806,554 | +1.44(+0.82%) |
Feb 14, 2024 | 174.34 | 174.71 | 173.46 | 174.64 | 634,829 | +1.01(+0.58%) |
Feb 13, 2024 | 174.34 | 174.63 | 172.54 | 173.63 | 1,036,812 | -2.20(-1.25%) |
Feb 12, 2024 | 175.68 | 176.40 | 175.41 | 175.83 | 2,063,579 | +0.14(+0.08%) |
Feb 09, 2024 | 175.19 | 175.77 | 174.97 | 175.69 | 1,015,970 | +0.49(+0.28%) |
Feb 08, 2024 | 175.30 | 175.39 | 174.64 | 175.20 | 796,658 | -0.08(-0.05%) |
Feb 07, 2024 | 174.93 | 175.41 | 174.57 | 175.28 | 806,860 | +1.24(+0.71%) |
Feb 06, 2024 | 173.62 | 174.09 | 173.31 | 174.04 | 775,358 | +0.78(+0.45%) |
Feb 05, 2024 | 173.80 | 173.99 | 172.70 | 173.26 | 983,158 | -1.10(-0.63%) |
Feb 02, 2024 | 173.50 | 175.02 | 173.28 | 174.36 | 1,035,938 | +0.07(+0.04%) |
Feb 01, 2024 | 172.69 | 174.29 | 172.34 | 174.29 | 965,704 | +1.80(+1.04%) |
Jan 31, 2024 | 174.49 | 174.78 | 172.49 | 172.49 | 1,097,102 | -1.89(-1.08%) |
Jan 30, 2024 | 173.67 | 174.53 | 173.65 | 174.38 | 841,402 | +0.40(+0.23%) |
Jan 29, 2024 | 172.99 | 174.01 | 172.80 | 173.98 | 1,843,528 | +0.92(+0.53%) |
Jan 26, 2024 | 173.04 | 173.44 | 172.66 | 173.06 | 1,042,376 | -0.10(-0.06%) |
Jan 25, 2024 | 172.93 | 173.18 | 172.30 | 173.16 | 1,077,987 | +0.80(+0.46%) |
Jan 24, 2024 | 173.43 | 173.53 | 172.31 | 172.36 | 1,045,007 | -0.51(-0.30%) |
Jan 23, 2024 | 172.67 | 172.97 | 172.33 | 172.87 | 926,002 | +0.35(+0.20%) |
Jan 22, 2024 | 172.27 | 172.82 | 172.22 | 172.52 | 1,739,026 | +0.54(+0.31%) |
Jan 19, 2024 | 171.15 | 172.35 | 170.41 | 171.98 | 1,527,754 | +1.45(+0.85%) |
Jan 18, 2024 | 169.44 | 170.68 | 169.06 | 170.53 | 1,341,873 | +1.31(+0.77%) |
Jan 17, 2024 | 168.85 | 169.70 | 168.65 | 169.22 | 1,073,059 | -0.55(-0.32%) |
Jan 16, 2024 | 170.02 | 170.36 | 169.20 | 169.77 | 2,212,561 | -0.71(-0.42%) |
Jan 12, 2024 | 170.68 | 171.09 | 169.88 | 170.48 | 1,467,522 | +0.35(+0.21%) |
Jan 11, 2024 | 170.37 | 170.64 | 168.89 | 170.13 | 1,319,544 | -0.11(-0.06%) |
Jan 10, 2024 | 169.56 | 170.48 | 169.41 | 170.24 | 926,292 | +0.78(+0.46%) |
Jan 09, 2024 | 169.16 | 169.60 | 168.84 | 169.46 | 936,603 | -0.52(-0.31%) |
Jan 08, 2024 | 168.49 | 169.99 | 168.25 | 169.98 | 2,186,550 | +1.51(+0.90%) |
Jan 05, 2024 | 168.57 | 169.27 | 167.81 | 168.47 | 1,619,397 | -0.03(-0.02%) |
Jan 04, 2024 | 168.70 | 169.62 | 168.42 | 168.50 | 1,252,153 | -0.16(-0.09%) |
Jan 03, 2024 | 169.50 | 169.68 | 168.48 | 168.66 | 1,673,462 | -1.41(-0.83%) |
Jan 02, 2024 | 169.36 | 170.35 | 169.31 | 170.07 | 2,861,706 | -0.33(-0.19%) |
Dec 29, 2023 | 170.49 | 170.71 | 169.71 | 170.40 | 1,419,415 | -0.19(-0.11%) |
Dec 28, 2023 | 170.36 | 170.84 | 170.36 | 170.59 | 1,490,780 | +0.20(+0.12%) |
Dec 27, 2023 | 170.08 | 170.50 | 169.86 | 170.39 | 1,800,855 | +0.20(+0.12%) |
Dec 26, 2023 | 169.67 | 170.48 | 169.54 | 170.19 | 1,525,334 | +0.67(+0.40%) |
Dec 22, 2023 | 169.21 | 170.03 | 168.92 | 169.52 | 1,183,304 | +0.38(+0.22%) |
Dec 21, 2023 | 168.63 | 169.18 | 167.84 | 169.14 | 1,598,675 | +1.38(+0.82%) |
Dec 20, 2023 | 169.82 | 170.27 | 167.69 | 167.76 | 1,584,247 | -2.47(-1.45%) |
Dec 19, 2023 | 169.67 | 170.27 | 169.61 | 170.23 | 1,386,113 | +0.77(+0.45%) |
Dec 18, 2023 | 169.40 | 169.76 | 169.18 | 169.47 | 2,396,579 | +0.63(+0.37%) |
Dec 15, 2023 | 168.57 | 169.16 | 168.41 | 168.84 | 1,691,472 | -0.41(-0.24%) |
Dec 14, 2023 | 169.66 | 169.81 | 168.65 | 169.25 | 2,109,037 | +0.23(+0.13%) |
Dec 13, 2023 | 166.70 | 169.03 | 166.59 | 169.02 | 1,420,301 | +2.25(+1.35%) |
Dec 12, 2023 | 166.09 | 166.88 | 165.72 | 166.77 | 1,285,516 | +0.68(+0.41%) |
Dec 11, 2023 | 164.78 | 166.12 | 164.78 | 166.09 | 2,284,593 | +1.54(+0.94%) |
Dec 08, 2023 | 164.14 | 164.76 | 163.73 | 164.55 | 1,413,821 | +0.37(+0.22%) |
Dec 07, 2023 | 164.03 | 164.44 | 163.77 | 164.18 | 1,626,243 | +0.42(+0.26%) |
Dec 06, 2023 | 164.60 | 164.84 | 163.55 | 163.77 | 1,396,626 | -0.32(-0.19%) |
Dec 05, 2023 | 164.22 | 164.40 | 163.75 | 164.08 | 1,389,364 | -0.62(-0.37%) |
Dec 04, 2023 | 163.86 | 164.89 | 163.86 | 164.70 | 2,226,055 | -0.17(-0.10%) |
Dec 01, 2023 | 163.57 | 164.93 | 163.43 | 164.87 | 1,721,951 | +1.23(+0.75%) |
Nov 30, 2023 | 162.61 | 163.74 | 162.15 | 163.64 | 1,680,133 | +1.32(+0.82%) |
Nov 29, 2023 | 162.98 | 163.30 | 162.09 | 162.31 | 1,752,004 | -0.19(-0.12%) |
Nov 28, 2023 | 162.42 | 163.19 | 162.28 | 162.50 | 1,291,033 | -0.13(-0.08%) |
Nov 27, 2023 | 162.88 | 162.98 | 162.51 | 162.63 | 1,934,830 | -0.49(-0.30%) |
Nov 24, 2023 | 162.78 | 163.17 | 162.74 | 163.12 | 821,981 | +0.38(+0.23%) |
Nov 22, 2023 | 162.50 | 162.98 | 162.38 | 162.74 | 1,436,261 | +0.71(+0.44%) |
Nov 21, 2023 | 161.82 | 162.20 | 161.64 | 162.04 | 1,254,182 | -0.01(-0.01%) |
Nov 20, 2023 | 161.05 | 162.42 | 161.04 | 162.05 | 1,820,224 | +0.76(+0.47%) |
Nov 17, 2023 | 161.41 | 161.53 | 160.95 | 161.29 | 1,550,093 | +0.15(+0.09%) |
Nov 16, 2023 | 160.73 | 161.34 | 160.56 | 161.14 | 1,377,167 | -0.04(-0.02%) |
Nov 15, 2023 | 161.01 | 161.65 | 160.93 | 161.18 | 1,458,744 | +0.53(+0.33%) |
Nov 14, 2023 | 159.68 | 161.09 | 159.53 | 160.65 | 1,588,829 | +2.61(+1.65%) |
Nov 13, 2023 | 157.86 | 158.30 | 157.59 | 158.05 | 1,821,657 | -0.15(-0.09%) |
Nov 10, 2023 | 156.77 | 158.30 | 156.23 | 158.20 | 1,661,547 | +2.14(+1.37%) |
Nov 09, 2023 | 157.30 | 157.39 | 155.93 | 156.06 | 1,529,018 | -1.08(-0.69%) |
Nov 08, 2023 | 157.27 | 157.53 | 156.47 | 157.14 | 1,385,683 | +0.09(+0.06%) |
Nov 07, 2023 | 156.81 | 157.43 | 156.57 | 157.05 | 1,358,738 | +0.02(+0.01%) |
Nov 06, 2023 | 156.93 | 157.23 | 156.52 | 157.03 | 1,988,891 | +0.15(+0.09%) |
Nov 03, 2023 | 156.57 | 157.42 | 156.50 | 156.88 | 1,481,551 | +1.14(+0.73%) |
Nov 02, 2023 | 154.05 | 155.82 | 154.00 | 155.74 | 1,537,191 | +2.73(+1.78%) |
Nov 01, 2023 | 152.46 | 153.38 | 152.10 | 153.01 | 1,512,668 | +0.75(+0.49%) |
Oct 31, 2023 | 151.39 | 152.39 | 150.95 | 152.27 | 1,591,900 | +1.19(+0.79%) |
Oct 30, 2023 | 150.12 | 151.42 | 149.89 | 151.07 | 2,201,633 | +1.73(+1.16%) |
Oct 27, 2023 | 150.81 | 150.90 | 148.86 | 149.34 | 2,330,631 | -1.38(-0.92%) |
Oct 26, 2023 | 151.70 | 152.32 | 150.63 | 150.73 | 2,757,564 | -1.50(-0.99%) |
Oct 25, 2023 | 152.67 | 153.15 | 151.96 | 152.23 | 1,317,164 | -0.51(-0.33%) |
Oct 24, 2023 | 152.57 | 153.16 | 151.95 | 152.74 | 1,063,729 | +0.91(+0.60%) |
Oct 23, 2023 | 152.07 | 153.27 | 151.74 | 151.83 | 1,661,256 | -0.74(-0.48%) |
Oct 20, 2023 | 154.08 | 154.23 | 152.52 | 152.57 | 1,376,972 | -1.46(-0.95%) |
Oct 19, 2023 | 155.48 | 155.98 | 153.82 | 154.03 | 1,405,936 | -1.29(-0.83%) |
Oct 18, 2023 | 156.46 | 156.62 | 154.98 | 155.32 | 1,175,607 | -1.37(-0.88%) |
Oct 17, 2023 | 155.71 | 157.42 | 155.64 | 156.69 | 1,143,173 | +0.21(+0.13%) |
Oct 16, 2023 | 155.84 | 157.07 | 155.84 | 156.49 | 1,403,144 | +1.39(+0.90%) |
Oct 13, 2023 | 155.56 | 156.35 | 154.43 | 155.09 | 1,215,503 | +0.11(+0.07%) |
Oct 12, 2023 | 156.09 | 156.09 | 154.21 | 154.98 | 994,206 | -0.82(-0.52%) |
Oct 11, 2023 | 156.01 | 156.25 | 154.82 | 155.80 | 1,055,633 | -0.08(-0.05%) |
Oct 10, 2023 | 155.48 | 156.76 | 155.24 | 155.88 | 933,167 | +0.73(+0.47%) |
Oct 09, 2023 | 153.68 | 155.23 | 153.48 | 155.15 | 1,190,658 | +0.98(+0.64%) |
Oct 06, 2023 | 152.13 | 154.80 | 151.43 | 154.17 | 1,256,833 | +1.28(+0.84%) |
Oct 05, 2023 | 153.06 | 153.49 | 152.11 | 152.89 | 1,078,218 | -0.43(-0.28%) |
Oct 04, 2023 | 152.83 | 153.52 | 152.01 | 153.31 | 1,301,651 | +0.73(+0.48%) |
Oct 03, 2023 | 153.43 | 154.05 | 152.12 | 152.59 | 1,785,816 | -1.47(-0.96%) |
Oct 02, 2023 | 154.18 | 154.35 | 152.94 | 154.06 | 1,663,937 | -0.48(-0.31%) |
Sep 29, 2023 | 156.24 | 156.24 | 154.06 | 154.54 | 1,013,378 | -0.72(-0.46%) |
Sep 28, 2023 | 154.52 | 155.71 | 154.36 | 155.25 | 1,112,875 | +0.73(+0.47%) |
Sep 27, 2023 | 155.12 | 155.16 | 153.33 | 154.53 | 1,278,960 | -0.13(-0.08%) |
Sep 26, 2023 | 155.78 | 156.04 | 154.47 | 154.66 | 1,219,159 | -2.26(-1.44%) |
Sep 25, 2023 | 156.13 | 156.91 | 156.14 | 156.91 | 1,169,869 | +0.41(+0.27%) |
Sep 22, 2023 | 156.85 | 157.46 | 156.37 | 156.50 | 1,078,154 | -0.20(-0.13%) |
Sep 21, 2023 | 157.99 | 158.13 | 156.63 | 156.69 | 1,414,140 | -2.04(-1.28%) |
Sep 20, 2023 | 160.01 | 160.34 | 158.68 | 158.73 | 1,030,541 | -0.81(-0.51%) |
Sep 19, 2023 | 159.58 | 159.69 | 158.60 | 159.54 | 890,084 | -0.35(-0.22%) |
Sep 18, 2023 | 159.61 | 160.27 | 159.44 | 159.89 | 957,812 | +0.32(+0.20%) |
Sep 15, 2023 | 160.81 | 160.96 | 159.43 | 159.57 | 910,483 | -1.54(-0.96%) |
Sep 14, 2023 | 160.67 | 161.34 | 160.24 | 161.12 | 888,519 | +1.36(+0.85%) |
Sep 13, 2023 | 159.73 | 160.09 | 159.39 | 159.76 | 849,584 | +0.10(+0.06%) |
Sep 12, 2023 | 159.82 | 160.38 | 159.46 | 159.66 | 775,161 | -0.68(-0.43%) |
Sep 11, 2023 | 160.43 | 160.63 | 159.95 | 160.34 | 938,262 | +0.61(+0.38%) |
Sep 08, 2023 | 159.58 | 160.08 | 159.44 | 159.73 | 635,159 | +0.19(+0.12%) |
Sep 07, 2023 | 159.33 | 159.91 | 159.10 | 159.54 | 900,030 | -0.31(-0.19%) |
Sep 06, 2023 | 160.26 | 160.32 | 159.15 | 159.85 | 835,509 | -0.65(-0.41%) |
Sep 05, 2023 | 161.59 | 161.72 | 160.45 | 160.50 | 829,589 | -1.31(-0.81%) |