Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 190.07 | 191.40 | 189.93 | 191.28 | 962,710 | +0.75(+0.39%) |
Jun 07, 2024 | 190.42 | 191.62 | 190.07 | 190.53 | 1,028,770 | -0.17(-0.09%) |
Jun 06, 2024 | 191.04 | 191.15 | 190.20 | 190.70 | 2,666,587 | -0.03(-0.02%) |
Jun 05, 2024 | 188.46 | 190.77 | 188.00 | 190.73 | 1,271,208 | +3.76(+2.01%) |
Jun 04, 2024 | 186.35 | 187.48 | 185.65 | 186.97 | 2,747,458 | +0.48(+0.26%) |
Jun 03, 2024 | 187.12 | 187.47 | 184.34 | 186.49 | 1,785,163 | +0.62(+0.33%) |
May 31, 2024 | 185.89 | 186.17 | 182.35 | 185.87 | 1,891,062 | +0.02(+0.01%) |
May 30, 2024 | 187.43 | 187.47 | 185.27 | 185.85 | 1,881,869 | -2.03(-1.08%) |
May 29, 2024 | 187.41 | 188.55 | 187.39 | 187.88 | 1,336,502 | -1.30(-0.69%) |
May 28, 2024 | 188.94 | 189.19 | 187.94 | 189.18 | 1,517,022 | +0.70(+0.37%) |
May 24, 2024 | 187.39 | 188.96 | 187.07 | 188.48 | 1,484,348 | +1.78(+0.95%) |
May 23, 2024 | 189.52 | 189.56 | 185.95 | 186.70 | 6,088,627 | -0.82(-0.44%) |
May 22, 2024 | 187.68 | 187.98 | 186.46 | 187.52 | 1,047,287 | -0.05(-0.03%) |
May 21, 2024 | 186.45 | 187.64 | 186.34 | 187.57 | 1,008,335 | +0.37(+0.20%) |
May 20, 2024 | 186.00 | 187.46 | 185.91 | 187.20 | 1,119,359 | +1.29(+0.69%) |
May 17, 2024 | 186.05 | 186.29 | 184.97 | 185.91 | 1,114,126 | -0.08(-0.04%) |
May 16, 2024 | 186.30 | 187.11 | 185.92 | 185.99 | 1,668,875 | -0.36(-0.19%) |
May 15, 2024 | 184.54 | 186.45 | 183.89 | 186.35 | 1,650,058 | +2.85(+1.55%) |
May 14, 2024 | 182.15 | 183.72 | 182.08 | 183.50 | 1,155,176 | +1.16(+0.64%) |
May 13, 2024 | 182.69 | 182.73 | 181.77 | 182.34 | 1,291,218 | +0.44(+0.24%) |
May 10, 2024 | 182.11 | 182.81 | 181.28 | 181.90 | 957,668 | +0.42(+0.23%) |
May 09, 2024 | 181.16 | 181.70 | 180.47 | 181.48 | 1,436,839 | +0.40(+0.22%) |
May 08, 2024 | 180.10 | 181.64 | 180.05 | 181.08 | 818,784 | -0.11(-0.06%) |
May 07, 2024 | 181.35 | 181.86 | 180.89 | 181.19 | 1,361,291 | +0.00(+0.00%) |
May 06, 2024 | 179.97 | 181.20 | 179.63 | 181.19 | 980,801 | +1.99(+1.11%) |
May 03, 2024 | 178.78 | 179.58 | 178.12 | 179.20 | 1,944,795 | +3.55(+2.02%) |
May 02, 2024 | 175.02 | 176.03 | 173.08 | 175.65 | 1,274,979 | +2.20(+1.27%) |
May 01, 2024 | 174.08 | 176.93 | 173.10 | 173.45 | 1,449,149 | -1.23(-0.70%) |
Apr 30, 2024 | 177.39 | 177.97 | 174.67 | 174.68 | 1,230,792 | -3.38(-1.90%) |
Apr 29, 2024 | 178.24 | 178.45 | 176.93 | 178.06 | 1,590,617 | +0.71(+0.40%) |
Apr 26, 2024 | 175.99 | 177.96 | 175.69 | 177.35 | 1,044,110 | +2.70(+1.55%) |
Apr 25, 2024 | 172.50 | 175.01 | 172.06 | 174.65 | 1,227,655 | -0.84(-0.48%) |
Apr 24, 2024 | 176.22 | 176.81 | 174.58 | 175.49 | 1,233,951 | +0.59(+0.34%) |
Apr 23, 2024 | 173.16 | 175.40 | 172.98 | 174.90 | 2,175,503 | +2.55(+1.48%) |
Apr 22, 2024 | 171.72 | 173.30 | 170.35 | 172.35 | 1,466,007 | +1.72(+1.01%) |
Apr 19, 2024 | 173.73 | 173.93 | 169.96 | 170.63 | 2,820,627 | -3.63(-2.08%) |
Apr 18, 2024 | 175.49 | 176.14 | 173.98 | 174.26 | 2,086,639 | -0.97(-0.55%) |
Apr 17, 2024 | 178.23 | 178.23 | 174.84 | 175.23 | 1,995,864 | -2.14(-1.21%) |
Apr 16, 2024 | 177.28 | 178.47 | 176.83 | 177.37 | 2,670,279 | +0.01(+0.01%) |
Apr 15, 2024 | 181.89 | 181.89 | 177.02 | 177.36 | 3,119,314 | -2.97(-1.65%) |
Apr 12, 2024 | 181.48 | 181.95 | 179.76 | 180.33 | 2,174,573 | -2.96(-1.61%) |
Apr 11, 2024 | 181.14 | 183.64 | 180.21 | 183.29 | 976,892 | +2.91(+1.61%) |
Apr 10, 2024 | 179.77 | 180.73 | 179.52 | 180.38 | 1,664,352 | -1.57(-0.86%) |
Apr 09, 2024 | 182.27 | 182.38 | 180.00 | 181.95 | 1,335,916 | +0.64(+0.35%) |
Apr 08, 2024 | 181.65 | 182.08 | 180.73 | 181.31 | 1,171,479 | +0.07(+0.04%) |
Apr 05, 2024 | 179.75 | 182.32 | 179.42 | 181.24 | 2,671,791 | +2.12(+1.18%) |
Apr 04, 2024 | 183.67 | 183.89 | 179.02 | 179.12 | 2,348,478 | -2.79(-1.53%) |
Apr 03, 2024 | 180.66 | 182.67 | 180.62 | 181.91 | 1,773,345 | +0.41(+0.23%) |
Apr 02, 2024 | 181.08 | 181.62 | 180.24 | 181.50 | 1,803,091 | -1.61(-0.88%) |
Apr 01, 2024 | 183.08 | 184.13 | 182.29 | 183.11 | 1,509,367 | +0.42(+0.23%) |
Mar 28, 2024 | 183.04 | 183.36 | 182.55 | 182.69 | 1,343,730 | -0.38(-0.21%) |
Mar 27, 2024 | 183.69 | 183.74 | 181.84 | 183.07 | 2,540,420 | +0.67(+0.37%) |
Mar 26, 2024 | 183.61 | 184.01 | 182.32 | 182.40 | 1,431,405 | -0.60(-0.33%) |
Mar 25, 2024 | 182.42 | 183.61 | 182.10 | 183.00 | 1,089,704 | -0.59(-0.32%) |
Mar 22, 2024 | 183.25 | 184.11 | 182.90 | 183.59 | 1,142,783 | +0.17(+0.09%) |
Mar 21, 2024 | 184.68 | 184.88 | 183.35 | 183.42 | 1,913,926 | +0.83(+0.45%) |
Mar 20, 2024 | 180.95 | 182.73 | 180.25 | 182.59 | 1,298,972 | +2.16(+1.20%) |
Mar 19, 2024 | 179.18 | 180.60 | 178.30 | 180.43 | 1,450,959 | +0.44(+0.24%) |
Mar 18, 2024 | 180.49 | 181.44 | 179.91 | 179.99 | 3,186,895 | +1.70(+0.95%) |
Mar 15, 2024 | 179.15 | 179.45 | 177.82 | 178.29 | 2,468,845 | -2.17(-1.20%) |
Mar 14, 2024 | 181.43 | 181.62 | 179.31 | 180.46 | 1,675,489 | -0.43(-0.24%) |
Mar 13, 2024 | 181.89 | 181.89 | 180.45 | 180.89 | 1,677,284 | -1.39(-0.76%) |
Mar 12, 2024 | 180.70 | 182.46 | 179.38 | 182.28 | 4,648,387 | +2.54(+1.42%) |
Mar 11, 2024 | 179.70 | 180.21 | 178.92 | 179.73 | 2,225,389 | -0.66(-0.37%) |
Mar 08, 2024 | 183.16 | 184.30 | 180.13 | 180.39 | 2,684,742 | -2.64(-1.44%) |
Mar 07, 2024 | 181.80 | 183.53 | 181.15 | 183.03 | 1,843,026 | +2.71(+1.51%) |
Mar 06, 2024 | 180.99 | 181.60 | 179.51 | 180.32 | 1,523,748 | +1.16(+0.65%) |
Mar 05, 2024 | 181.10 | 181.13 | 178.19 | 179.16 | 2,067,982 | -3.24(-1.78%) |
Mar 04, 2024 | 183.12 | 183.28 | 182.36 | 182.41 | 1,454,409 | -0.72(-0.39%) |
Mar 01, 2024 | 180.74 | 183.49 | 180.74 | 183.12 | 1,557,284 | +2.78(+1.54%) |
Feb 29, 2024 | 180.05 | 180.82 | 178.75 | 180.34 | 1,230,726 | +1.50(+0.84%) |
Feb 28, 2024 | 178.91 | 179.41 | 178.45 | 178.84 | 1,597,452 | -0.97(-0.54%) |
Feb 27, 2024 | 179.83 | 179.95 | 178.76 | 179.81 | 1,077,089 | +0.42(+0.23%) |
Feb 26, 2024 | 179.81 | 180.21 | 179.30 | 179.39 | 1,131,267 | -0.07(-0.04%) |
Feb 23, 2024 | 180.65 | 181.03 | 179.08 | 179.46 | 1,358,014 | -0.55(-0.30%) |
Feb 22, 2024 | 178.52 | 180.43 | 178.21 | 180.01 | 2,770,638 | +5.17(+2.96%) |
Feb 21, 2024 | 174.43 | 174.89 | 173.23 | 174.84 | 2,369,106 | -0.73(-0.42%) |
Feb 20, 2024 | 176.11 | 176.68 | 174.00 | 175.57 | 5,392,656 | -1.34(-0.76%) |
Feb 16, 2024 | 178.69 | 178.70 | 176.63 | 176.91 | 2,135,007 | -1.63(-0.91%) |
Feb 15, 2024 | 178.31 | 178.72 | 177.25 | 178.53 | 1,325,430 | +0.53(+0.30%) |
Feb 14, 2024 | 177.22 | 178.16 | 176.22 | 178.00 | 987,953 | +1.95(+1.11%) |
Feb 13, 2024 | 175.55 | 177.18 | 174.75 | 176.06 | 1,724,132 | -2.80(-1.56%) |
Feb 12, 2024 | 179.52 | 180.42 | 178.58 | 178.85 | 1,828,537 | -0.70(-0.39%) |
Feb 09, 2024 | 178.28 | 179.87 | 177.97 | 179.55 | 1,766,711 | +1.73(+0.97%) |
Feb 08, 2024 | 177.60 | 178.12 | 177.25 | 177.83 | 818,656 | +0.35(+0.20%) |
Feb 07, 2024 | 176.82 | 177.82 | 176.32 | 177.48 | 1,446,718 | +1.78(+1.01%) |
Feb 06, 2024 | 176.48 | 176.75 | 174.70 | 175.70 | 1,472,948 | -0.34(-0.19%) |
Feb 05, 2024 | 176.27 | 176.50 | 174.62 | 176.04 | 1,665,975 | -0.29(-0.16%) |
Feb 02, 2024 | 174.13 | 176.77 | 173.76 | 176.33 | 2,013,612 | +2.94(+1.70%) |
Feb 01, 2024 | 172.05 | 173.52 | 171.67 | 173.38 | 2,049,828 | +2.11(+1.23%) |
Jan 31, 2024 | 172.91 | 173.73 | 171.25 | 171.28 | 2,248,256 | -3.43(-1.97%) |
Jan 30, 2024 | 175.50 | 175.68 | 174.36 | 174.71 | 1,669,615 | -1.20(-0.68%) |
Jan 29, 2024 | 174.31 | 175.97 | 174.04 | 175.91 | 1,113,576 | +1.78(+1.02%) |
Jan 26, 2024 | 174.35 | 175.09 | 173.86 | 174.13 | 1,057,085 | -1.02(-0.58%) |
Jan 25, 2024 | 176.00 | 176.26 | 174.22 | 175.15 | 1,433,643 | +0.20(+0.11%) |
Jan 24, 2024 | 175.59 | 176.60 | 174.75 | 174.95 | 2,257,999 | +0.92(+0.53%) |
Jan 23, 2024 | 173.54 | 174.05 | 172.82 | 174.03 | 1,045,067 | +0.77(+0.44%) |
Jan 22, 2024 | 173.94 | 174.47 | 173.01 | 173.26 | 2,088,452 | +0.21(+0.12%) |
Jan 19, 2024 | 170.60 | 173.09 | 170.35 | 173.06 | 1,879,702 | +3.29(+1.94%) |
Jan 18, 2024 | 168.75 | 169.91 | 168.13 | 169.76 | 1,870,056 | +2.47(+1.47%) |
Jan 17, 2024 | 166.88 | 167.45 | 165.54 | 167.30 | 3,774,722 | -0.95(-0.56%) |
Jan 16, 2024 | 167.75 | 168.88 | 167.18 | 168.24 | 1,205,043 | -0.03(-0.02%) |
Jan 12, 2024 | 168.59 | 168.94 | 167.69 | 168.27 | 1,291,645 | +0.06(+0.04%) |
Jan 11, 2024 | 168.37 | 168.89 | 166.09 | 168.21 | 4,050,231 | +0.38(+0.23%) |
Jan 10, 2024 | 166.83 | 168.23 | 166.48 | 167.84 | 1,123,105 | +1.14(+0.68%) |
Jan 09, 2024 | 165.10 | 167.07 | 165.05 | 166.70 | 1,575,228 | +0.32(+0.19%) |
Jan 08, 2024 | 163.51 | 166.48 | 163.46 | 166.38 | 1,897,015 | +3.37(+2.07%) |
Jan 05, 2024 | 162.87 | 164.11 | 162.43 | 163.00 | 1,116,316 | +0.21(+0.13%) |
Jan 04, 2024 | 162.87 | 164.14 | 162.72 | 162.79 | 1,375,888 | -0.81(-0.49%) |
Jan 03, 2024 | 164.30 | 164.72 | 163.46 | 163.60 | 1,871,880 | -1.78(-1.07%) |
Jan 02, 2024 | 166.71 | 166.82 | 164.43 | 165.38 | 2,054,637 | -2.83(-1.68%) |
Dec 29, 2023 | 168.97 | 169.10 | 167.47 | 168.21 | 1,150,255 | -0.74(-0.44%) |
Dec 28, 2023 | 169.51 | 169.61 | 168.82 | 168.95 | 1,276,698 | -0.07(-0.04%) |
Dec 27, 2023 | 168.85 | 169.15 | 168.46 | 169.02 | 1,619,283 | +0.32(+0.19%) |
Dec 26, 2023 | 168.03 | 168.98 | 167.99 | 168.70 | 795,649 | +1.01(+0.60%) |
Dec 22, 2023 | 167.94 | 168.31 | 166.90 | 167.69 | 1,332,505 | +0.27(+0.16%) |
Dec 21, 2023 | 167.12 | 167.56 | 166.09 | 167.43 | 1,162,512 | +1.94(+1.17%) |
Dec 20, 2023 | 167.68 | 168.51 | 165.44 | 165.49 | 1,346,908 | -2.48(-1.47%) |
Dec 19, 2023 | 167.36 | 168.03 | 167.26 | 167.97 | 1,063,074 | +0.81(+0.48%) |
Dec 18, 2023 | 166.26 | 167.50 | 166.13 | 167.16 | 1,684,535 | +1.23(+0.74%) |
Dec 15, 2023 | 165.65 | 166.56 | 165.37 | 165.93 | 1,471,608 | +0.66(+0.40%) |
Dec 14, 2023 | 165.96 | 166.47 | 164.04 | 165.27 | 1,784,809 | -0.15(-0.09%) |
Dec 13, 2023 | 163.73 | 165.68 | 163.43 | 165.42 | 2,182,604 | +2.03(+1.24%) |
Dec 12, 2023 | 162.08 | 163.39 | 161.61 | 163.39 | 775,203 | +1.33(+0.82%) |
Dec 11, 2023 | 160.55 | 162.16 | 160.45 | 162.06 | 900,635 | +1.37(+0.86%) |
Dec 08, 2023 | 159.25 | 160.87 | 159.23 | 160.69 | 1,467,885 | +0.68(+0.42%) |
Dec 07, 2023 | 158.99 | 160.30 | 158.55 | 160.01 | 1,213,669 | +2.28(+1.45%) |
Dec 06, 2023 | 159.89 | 159.93 | 157.61 | 157.73 | 1,885,553 | -0.95(-0.60%) |
Dec 05, 2023 | 157.46 | 159.16 | 157.43 | 158.68 | 3,495,709 | +0.42(+0.26%) |
Dec 04, 2023 | 158.20 | 158.38 | 156.78 | 158.26 | 2,062,632 | -1.49(-0.94%) |
Dec 01, 2023 | 158.85 | 160.00 | 158.18 | 159.75 | 1,217,245 | +0.48(+0.30%) |
Nov 30, 2023 | 159.79 | 159.95 | 158.08 | 159.28 | 1,220,330 | -0.45(-0.28%) |
Nov 29, 2023 | 160.87 | 161.47 | 159.56 | 159.72 | 841,465 | -0.12(-0.08%) |
Nov 28, 2023 | 159.14 | 160.09 | 158.99 | 159.84 | 1,256,901 | +0.42(+0.26%) |
Nov 27, 2023 | 159.38 | 160.24 | 159.08 | 159.43 | 1,172,810 | -0.16(-0.10%) |
Nov 24, 2023 | 159.67 | 159.86 | 159.17 | 159.59 | 506,850 | -0.23(-0.14%) |
Nov 22, 2023 | 160.03 | 161.03 | 159.43 | 159.81 | 1,603,644 | +0.66(+0.41%) |
Nov 21, 2023 | 159.39 | 159.44 | 158.45 | 159.16 | 1,301,526 | -0.93(-0.58%) |
Nov 20, 2023 | 158.15 | 160.36 | 158.15 | 160.08 | 5,652,752 | +1.91(+1.21%) |
Nov 17, 2023 | 157.82 | 158.57 | 157.44 | 158.17 | 902,663 | +0.04(+0.03%) |
Nov 16, 2023 | 157.65 | 158.20 | 157.13 | 158.13 | 1,443,543 | +0.14(+0.09%) |
Nov 15, 2023 | 158.68 | 158.84 | 157.42 | 157.99 | 1,100,811 | +0.13(+0.08%) |
Nov 14, 2023 | 157.21 | 158.24 | 156.99 | 157.86 | 1,492,847 | +3.30(+2.13%) |
Nov 13, 2023 | 154.40 | 154.95 | 153.76 | 154.57 | 1,373,828 | -0.42(-0.27%) |
Nov 10, 2023 | 152.32 | 155.06 | 152.15 | 154.98 | 2,258,454 | +3.34(+2.20%) |
Nov 09, 2023 | 153.07 | 153.54 | 151.41 | 151.65 | 2,499,930 | -1.16(-0.76%) |
Nov 08, 2023 | 152.84 | 153.12 | 151.84 | 152.80 | 1,133,486 | +0.12(+0.08%) |
Nov 07, 2023 | 151.69 | 153.04 | 151.21 | 152.68 | 1,206,244 | +1.45(+0.96%) |
Nov 06, 2023 | 150.97 | 151.48 | 150.31 | 151.23 | 1,677,676 | +0.57(+0.38%) |
Nov 03, 2023 | 149.43 | 151.17 | 149.33 | 150.66 | 1,685,143 | +1.78(+1.20%) |
Nov 02, 2023 | 148.10 | 149.00 | 147.62 | 148.88 | 2,690,093 | +2.57(+1.76%) |