Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 175.82 | 176.13 | 174.75 | 176.11 | 1,265,375 | +0.80(+0.46%) |
Jun 04, 2024 | 175.34 | 175.84 | 174.54 | 175.31 | 1,172,290 | -0.70(-0.40%) |
Jun 03, 2024 | 177.33 | 177.33 | 174.68 | 176.01 | 1,233,622 | -1.15(-0.65%) |
May 31, 2024 | 174.67 | 177.16 | 174.36 | 177.16 | 1,555,211 | +2.78(+1.59%) |
May 30, 2024 | 173.46 | 174.49 | 173.33 | 174.38 | 1,411,880 | +0.93(+0.54%) |
May 29, 2024 | 174.08 | 174.14 | 173.33 | 173.45 | 982,740 | -1.98(-1.13%) |
May 28, 2024 | 176.62 | 176.62 | 174.81 | 175.43 | 1,009,274 | -1.11(-0.63%) |
May 24, 2024 | 176.22 | 176.90 | 176.15 | 176.54 | 1,051,873 | +0.98(+0.56%) |
May 23, 2024 | 178.33 | 178.33 | 175.41 | 175.56 | 1,067,431 | -2.57(-1.44%) |
May 22, 2024 | 178.25 | 178.81 | 177.59 | 178.13 | 721,670 | -0.56(-0.31%) |
May 21, 2024 | 178.29 | 178.80 | 178.14 | 178.69 | 1,000,206 | +0.26(+0.15%) |
May 20, 2024 | 179.06 | 179.42 | 178.38 | 178.43 | 834,174 | -0.62(-0.35%) |
May 17, 2024 | 178.78 | 179.12 | 178.41 | 179.05 | 1,321,962 | +0.49(+0.27%) |
May 16, 2024 | 178.99 | 179.22 | 178.53 | 178.56 | 1,911,379 | -0.20(-0.11%) |
May 15, 2024 | 178.33 | 178.91 | 177.93 | 178.76 | 1,121,230 | +1.34(+0.76%) |
May 14, 2024 | 177.26 | 177.66 | 176.71 | 177.42 | 1,565,234 | +0.72(+0.41%) |
May 13, 2024 | 177.34 | 177.92 | 176.64 | 176.70 | 908,908 | -0.19(-0.11%) |
May 10, 2024 | 177.01 | 177.24 | 176.57 | 176.89 | 999,542 | +0.26(+0.15%) |
May 09, 2024 | 175.24 | 176.63 | 175.03 | 176.63 | 920,031 | +1.58(+0.90%) |
May 08, 2024 | 174.39 | 175.23 | 174.30 | 175.05 | 1,000,492 | +0.18(+0.10%) |
May 07, 2024 | 174.75 | 175.29 | 174.71 | 174.87 | 786,897 | +0.40(+0.23%) |
May 06, 2024 | 174.07 | 174.51 | 173.86 | 174.47 | 1,025,848 | +1.35(+0.78%) |
May 03, 2024 | 173.43 | 173.68 | 172.27 | 173.12 | 970,219 | +1.02(+0.59%) |
May 02, 2024 | 172.32 | 172.56 | 170.70 | 172.10 | 1,227,645 | +0.87(+0.51%) |
May 01, 2024 | 171.13 | 173.27 | 170.79 | 171.23 | 1,383,454 | -0.27(-0.16%) |
Apr 30, 2024 | 173.20 | 173.38 | 171.49 | 171.50 | 1,559,917 | -2.35(-1.35%) |
Apr 29, 2024 | 173.43 | 174.14 | 173.18 | 173.85 | 1,402,763 | +0.80(+0.46%) |
Apr 26, 2024 | 172.64 | 173.58 | 172.41 | 173.05 | 1,773,318 | -0.15(-0.09%) |
Apr 25, 2024 | 172.84 | 173.54 | 171.71 | 173.20 | 1,129,096 | -0.42(-0.24%) |
Apr 24, 2024 | 173.26 | 173.84 | 172.69 | 173.62 | 1,588,221 | -0.04(-0.02%) |
Apr 23, 2024 | 172.52 | 173.89 | 172.33 | 173.66 | 1,765,736 | +1.68(+0.98%) |
Apr 22, 2024 | 171.17 | 172.94 | 170.47 | 171.98 | 1,340,364 | +1.43(+0.84%) |
Apr 19, 2024 | 169.84 | 171.01 | 169.74 | 170.55 | 4,689,110 | +0.98(+0.58%) |
Apr 18, 2024 | 169.93 | 170.75 | 169.12 | 169.57 | 1,232,923 | +0.17(+0.10%) |
Apr 17, 2024 | 170.34 | 170.64 | 168.85 | 169.40 | 1,641,497 | -0.30(-0.18%) |
Apr 16, 2024 | 170.82 | 170.82 | 169.25 | 169.70 | 3,123,643 | -0.92(-0.54%) |
Apr 15, 2024 | 173.42 | 173.88 | 170.18 | 170.62 | 4,558,317 | -1.21(-0.70%) |
Apr 12, 2024 | 173.62 | 173.96 | 171.34 | 171.83 | 1,803,727 | -2.69(-1.54%) |
Apr 11, 2024 | 175.17 | 175.38 | 173.41 | 174.52 | 1,978,278 | -0.25(-0.14%) |
Apr 10, 2024 | 175.12 | 175.80 | 174.00 | 174.77 | 1,816,337 | -2.53(-1.43%) |
Apr 09, 2024 | 177.41 | 177.77 | 175.87 | 177.30 | 1,516,297 | +0.28(+0.16%) |
Apr 08, 2024 | 177.05 | 177.42 | 176.69 | 177.02 | 1,323,928 | +0.27(+0.15%) |
Apr 05, 2024 | 175.59 | 177.22 | 175.22 | 176.75 | 3,505,857 | +1.21(+0.69%) |
Apr 04, 2024 | 178.33 | 178.68 | 175.19 | 175.54 | 1,333,360 | -1.74(-0.98%) |
Apr 03, 2024 | 177.04 | 177.72 | 176.76 | 177.28 | 1,423,292 | +0.16(+0.09%) |
Apr 02, 2024 | 177.47 | 177.60 | 176.71 | 177.12 | 2,039,804 | -1.12(-0.63%) |
Apr 01, 2024 | 179.28 | 179.34 | 178.08 | 178.24 | 1,813,446 | -0.87(-0.49%) |
Mar 28, 2024 | 178.74 | 179.56 | 178.60 | 179.11 | 2,190,837 | +0.57(+0.32%) |
Mar 27, 2024 | 176.79 | 178.54 | 176.68 | 178.54 | 2,186,804 | +2.89(+1.65%) |
Mar 26, 2024 | 176.16 | 176.26 | 175.65 | 175.65 | 1,180,384 | -0.13(-0.07%) |
Mar 25, 2024 | 175.88 | 176.56 | 175.75 | 175.78 | 2,038,808 | -0.21(-0.12%) |
Mar 22, 2024 | 177.07 | 177.29 | 175.95 | 175.99 | 1,125,174 | -0.99(-0.56%) |
Mar 21, 2024 | 176.53 | 177.47 | 176.36 | 176.98 | 1,351,855 | +1.15(+0.65%) |
Mar 20, 2024 | 174.04 | 175.92 | 173.83 | 175.83 | 1,709,111 | +1.53(+0.88%) |
Mar 19, 2024 | 173.33 | 174.39 | 173.25 | 174.30 | 1,349,609 | +0.84(+0.48%) |
Mar 18, 2024 | 173.58 | 173.99 | 172.87 | 173.46 | 1,408,536 | +0.37(+0.21%) |
Mar 15, 2024 | 172.32 | 173.61 | 172.13 | 173.09 | 2,004,431 | -0.07(-0.04%) |
Mar 14, 2024 | 174.44 | 174.64 | 172.16 | 173.16 | 3,250,749 | -1.37(-0.79%) |
Mar 13, 2024 | 174.38 | 175.12 | 174.04 | 174.54 | 1,331,582 | +0.29(+0.17%) |
Mar 12, 2024 | 174.08 | 174.51 | 173.35 | 174.25 | 1,345,261 | +0.42(+0.24%) |
Mar 11, 2024 | 172.97 | 173.87 | 172.58 | 173.83 | 1,733,263 | +0.53(+0.30%) |
Mar 08, 2024 | 173.55 | 174.27 | 173.13 | 173.30 | 1,744,481 | -0.01(-0.01%) |
Mar 07, 2024 | 173.22 | 173.71 | 172.96 | 173.31 | 1,611,026 | +0.93(+0.54%) |
Mar 06, 2024 | 172.12 | 173.05 | 171.90 | 172.38 | 3,671,661 | +1.00(+0.58%) |
Mar 05, 2024 | 171.57 | 172.59 | 170.77 | 171.39 | 1,280,106 | -0.58(-0.34%) |
Mar 04, 2024 | 171.37 | 172.34 | 171.31 | 171.97 | 2,022,315 | +0.57(+0.33%) |
Mar 01, 2024 | 170.80 | 171.48 | 170.18 | 171.40 | 1,407,303 | +0.89(+0.52%) |
Feb 29, 2024 | 170.84 | 171.05 | 169.96 | 170.51 | 1,960,949 | +0.51(+0.30%) |
Feb 28, 2024 | 169.60 | 170.56 | 169.37 | 170.01 | 1,537,361 | +0.09(+0.05%) |
Feb 27, 2024 | 169.90 | 170.00 | 169.44 | 169.92 | 856,501 | +0.47(+0.28%) |
Feb 26, 2024 | 170.13 | 170.64 | 169.33 | 169.45 | 1,438,911 | -0.78(-0.46%) |
Feb 23, 2024 | 169.95 | 170.57 | 169.79 | 170.22 | 2,525,837 | +0.46(+0.27%) |
Feb 22, 2024 | 168.80 | 170.08 | 168.56 | 169.77 | 2,004,702 | +1.35(+0.80%) |
Feb 21, 2024 | 167.51 | 168.44 | 167.26 | 168.41 | 1,167,854 | +0.78(+0.46%) |
Feb 20, 2024 | 167.49 | 168.17 | 167.23 | 167.64 | 2,363,747 | -0.22(-0.13%) |
Feb 16, 2024 | 167.94 | 168.73 | 167.57 | 167.85 | 3,766,688 | -0.47(-0.28%) |
Feb 15, 2024 | 166.70 | 168.54 | 166.70 | 168.32 | 3,232,506 | +2.18(+1.31%) |
Feb 14, 2024 | 165.66 | 166.23 | 165.02 | 166.14 | 3,004,326 | +1.33(+0.81%) |
Feb 13, 2024 | 165.65 | 165.98 | 163.62 | 164.81 | 2,156,452 | -2.53(-1.51%) |
Feb 12, 2024 | 166.35 | 167.75 | 166.13 | 167.34 | 1,612,279 | +1.08(+0.65%) |
Feb 09, 2024 | 166.16 | 166.30 | 165.43 | 166.26 | 1,380,687 | +0.11(+0.07%) |
Feb 08, 2024 | 165.81 | 166.24 | 165.34 | 166.15 | 1,415,723 | +0.24(+0.14%) |
Feb 07, 2024 | 166.06 | 166.25 | 165.35 | 165.91 | 939,642 | +0.44(+0.26%) |
Feb 06, 2024 | 164.70 | 165.63 | 164.52 | 165.48 | 1,071,183 | +0.99(+0.60%) |
Feb 05, 2024 | 165.09 | 165.17 | 163.94 | 164.49 | 1,783,713 | -1.55(-0.94%) |
Feb 02, 2024 | 165.69 | 166.79 | 164.82 | 166.04 | 3,330,371 | -0.16(-0.10%) |
Feb 01, 2024 | 165.09 | 166.24 | 163.97 | 166.20 | 1,817,365 | +1.57(+0.96%) |
Jan 31, 2024 | 166.42 | 166.62 | 164.57 | 164.63 | 1,782,073 | -1.74(-1.05%) |
Jan 30, 2024 | 165.66 | 166.60 | 165.45 | 166.37 | 1,207,861 | +0.50(+0.30%) |
Jan 29, 2024 | 165.07 | 165.93 | 164.64 | 165.87 | 2,501,587 | +0.81(+0.49%) |
Jan 26, 2024 | 165.01 | 165.51 | 164.74 | 165.07 | 1,711,686 | +0.08(+0.05%) |
Jan 25, 2024 | 164.52 | 165.06 | 163.81 | 164.99 | 1,390,142 | +1.67(+1.02%) |
Jan 24, 2024 | 164.66 | 164.81 | 163.28 | 163.31 | 1,667,017 | -0.69(-0.42%) |
Jan 23, 2024 | 163.92 | 164.24 | 163.43 | 164.00 | 1,278,785 | +0.32(+0.19%) |
Jan 22, 2024 | 163.38 | 164.24 | 163.31 | 163.68 | 3,414,610 | +0.62(+0.38%) |
Jan 19, 2024 | 162.18 | 163.35 | 161.17 | 163.07 | 2,479,106 | +1.40(+0.87%) |
Jan 18, 2024 | 161.23 | 161.81 | 160.28 | 161.66 | 2,862,258 | +0.53(+0.33%) |
Jan 17, 2024 | 161.00 | 162.03 | 160.46 | 161.13 | 1,852,467 | -1.08(-0.66%) |
Jan 16, 2024 | 162.58 | 162.77 | 161.76 | 162.21 | 4,642,878 | -1.17(-0.72%) |
Jan 12, 2024 | 164.02 | 164.56 | 163.00 | 163.38 | 2,397,261 | -0.07(-0.04%) |
Jan 11, 2024 | 163.89 | 164.13 | 162.42 | 163.46 | 4,328,601 | -0.61(-0.37%) |
Jan 10, 2024 | 163.92 | 164.32 | 163.44 | 164.06 | 1,935,690 | -0.03(-0.02%) |
Jan 09, 2024 | 164.22 | 164.40 | 163.74 | 164.09 | 1,849,492 | -0.96(-0.58%) |
Jan 08, 2024 | 163.50 | 165.13 | 163.10 | 165.05 | 4,574,503 | +1.19(+0.73%) |
Jan 05, 2024 | 163.38 | 164.67 | 163.04 | 163.85 | 3,281,264 | +0.49(+0.30%) |
Jan 04, 2024 | 163.69 | 164.51 | 163.34 | 163.37 | 3,395,585 | -0.25(-0.15%) |
Jan 03, 2024 | 164.38 | 164.58 | 163.38 | 163.61 | 3,191,697 | -1.49(-0.90%) |
Jan 02, 2024 | 163.79 | 165.62 | 163.72 | 165.11 | 7,044,861 | +0.58(+0.35%) |
Dec 29, 2023 | 164.81 | 165.13 | 164.05 | 164.53 | 3,290,108 | -0.45(-0.27%) |
Dec 28, 2023 | 164.56 | 165.25 | 164.56 | 164.98 | 2,270,378 | +0.24(+0.15%) |
Dec 27, 2023 | 164.57 | 165.00 | 164.20 | 164.74 | 2,535,659 | +0.24(+0.15%) |
Dec 26, 2023 | 163.89 | 164.96 | 163.69 | 164.50 | 2,962,327 | +0.94(+0.57%) |
Dec 22, 2023 | 163.43 | 164.23 | 162.98 | 163.56 | 2,611,141 | +0.64(+0.39%) |
Dec 21, 2023 | 162.38 | 163.03 | 161.64 | 162.93 | 3,861,686 | +1.65(+1.02%) |
Dec 20, 2023 | 163.57 | 164.09 | 161.24 | 161.27 | 2,106,490 | -2.75(-1.67%) |
Dec 19, 2023 | 162.99 | 164.05 | 162.81 | 164.02 | 2,334,839 | +1.47(+0.90%) |
Dec 18, 2023 | 162.99 | 163.23 | 162.53 | 162.56 | 3,846,283 | +0.17(+0.10%) |
Dec 15, 2023 | 162.86 | 163.15 | 161.88 | 162.39 | 3,422,551 | -1.03(-0.63%) |
Dec 14, 2023 | 162.53 | 163.92 | 162.42 | 163.42 | 3,148,225 | +2.25(+1.39%) |
Dec 13, 2023 | 158.31 | 161.21 | 157.99 | 161.17 | 2,880,190 | +2.77(+1.75%) |
Dec 12, 2023 | 158.39 | 158.63 | 157.59 | 158.40 | 2,347,067 | -0.02(-0.01%) |
Dec 11, 2023 | 157.44 | 158.42 | 157.44 | 158.42 | 6,911,600 | +1.24(+0.79%) |
Dec 08, 2023 | 156.59 | 157.44 | 156.45 | 157.18 | 3,445,594 | +0.63(+0.40%) |
Dec 07, 2023 | 156.45 | 156.83 | 156.09 | 156.55 | 2,919,766 | +0.45(+0.29%) |
Dec 06, 2023 | 157.05 | 157.49 | 155.94 | 156.09 | 3,065,101 | -0.32(-0.20%) |
Dec 05, 2023 | 157.13 | 157.27 | 156.27 | 156.41 | 3,052,495 | -1.25(-0.79%) |
Dec 04, 2023 | 156.72 | 158.06 | 156.72 | 157.66 | 4,065,978 | +0.05(+0.03%) |
Dec 01, 2023 | 155.74 | 157.72 | 155.55 | 157.60 | 3,481,628 | +1.71(+1.10%) |
Nov 30, 2023 | 154.87 | 155.97 | 154.60 | 155.89 | 2,865,020 | +1.34(+0.87%) |
Nov 29, 2023 | 154.87 | 155.47 | 154.36 | 154.56 | 2,707,424 | +0.46(+0.30%) |
Nov 28, 2023 | 154.06 | 154.82 | 153.72 | 154.10 | 3,865,477 | -0.12(-0.08%) |
Nov 27, 2023 | 154.15 | 154.42 | 153.77 | 154.22 | 4,762,950 | -0.37(-0.24%) |
Nov 24, 2023 | 154.01 | 154.82 | 154.01 | 154.59 | 1,504,945 | +0.52(+0.34%) |
Nov 22, 2023 | 153.69 | 154.26 | 153.45 | 154.06 | 2,219,748 | +0.65(+0.43%) |
Nov 21, 2023 | 153.50 | 153.67 | 153.06 | 153.41 | 1,997,290 | -0.21(-0.14%) |
Nov 20, 2023 | 152.84 | 154.03 | 152.48 | 153.62 | 3,767,502 | +0.54(+0.36%) |
Nov 17, 2023 | 152.83 | 153.14 | 152.48 | 153.07 | 3,028,991 | +0.78(+0.51%) |
Nov 16, 2023 | 152.49 | 152.80 | 151.70 | 152.29 | 3,164,280 | -0.50(-0.33%) |
Nov 15, 2023 | 152.11 | 153.47 | 152.11 | 152.79 | 2,766,251 | +0.81(+0.53%) |
Nov 14, 2023 | 150.75 | 152.52 | 150.36 | 151.98 | 2,887,869 | +3.28(+2.20%) |
Nov 13, 2023 | 148.48 | 149.04 | 148.16 | 148.71 | 3,341,274 | -0.06(-0.04%) |
Nov 10, 2023 | 147.90 | 148.90 | 147.12 | 148.77 | 2,259,939 | +1.52(+1.04%) |
Nov 09, 2023 | 148.93 | 149.04 | 147.16 | 147.24 | 3,285,866 | -1.19(-0.80%) |
Nov 08, 2023 | 148.87 | 149.10 | 147.84 | 148.43 | 1,980,626 | -0.46(-0.31%) |
Nov 07, 2023 | 149.08 | 149.29 | 148.57 | 148.88 | 2,186,172 | -0.68(-0.46%) |
Nov 06, 2023 | 150.38 | 150.61 | 149.12 | 149.57 | 3,846,761 | -0.72(-0.48%) |
Nov 03, 2023 | 149.97 | 150.94 | 149.90 | 150.29 | 2,136,082 | +1.74(+1.17%) |
Nov 02, 2023 | 146.58 | 148.66 | 146.50 | 148.55 | 2,558,679 | +2.91(+2.00%) |