Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 154.86 | 154.86 | 153.71 | 154.64 | 6,525,283 | +0.36(+0.23%) |
May 16, 2024 | 153.00 | 154.38 | 152.33 | 154.28 | 7,630,285 | +1.61(+1.05%) |
May 15, 2024 | 151.82 | 152.95 | 151.30 | 152.67 | 5,547,846 | +1.29(+0.85%) |
May 14, 2024 | 151.85 | 152.21 | 150.70 | 151.38 | 8,253,818 | +0.16(+0.11%) |
May 13, 2024 | 150.04 | 152.00 | 149.71 | 151.22 | 5,628,097 | +1.31(+0.87%) |
May 10, 2024 | 150.00 | 150.09 | 149.19 | 149.91 | 5,710,575 | +0.06(+0.04%) |
May 09, 2024 | 148.98 | 150.10 | 148.89 | 149.85 | 6,545,974 | +0.90(+0.60%) |
May 08, 2024 | 149.12 | 149.73 | 148.70 | 148.95 | 7,735,122 | +0.23(+0.15%) |
May 07, 2024 | 149.38 | 149.73 | 148.45 | 148.72 | 7,333,805 | +0.14(+0.09%) |
May 06, 2024 | 149.87 | 150.05 | 147.91 | 148.58 | 5,043,124 | -0.69(-0.46%) |
May 03, 2024 | 149.89 | 149.89 | 147.82 | 149.27 | 6,532,756 | -0.65(-0.43%) |
May 02, 2024 | 152.04 | 152.33 | 149.14 | 149.92 | 8,581,518 | -1.26(-0.83%) |
May 01, 2024 | 148.74 | 151.85 | 147.62 | 151.18 | 14,472,035 | +6.59(+4.56%) |
Apr 30, 2024 | 146.88 | 146.88 | 144.53 | 144.59 | 8,815,379 | -2.23(-1.52%) |
Apr 29, 2024 | 146.14 | 147.22 | 145.99 | 146.82 | 6,461,593 | +0.68(+0.47%) |
Apr 26, 2024 | 146.70 | 147.18 | 145.95 | 146.14 | 6,183,024 | -0.68(-0.46%) |
Apr 25, 2024 | 149.37 | 149.58 | 146.33 | 146.82 | 7,641,455 | -1.71(-1.15%) |
Apr 24, 2024 | 148.14 | 148.99 | 146.86 | 148.53 | 9,755,130 | -1.03(-0.69%) |
Apr 23, 2024 | 149.86 | 150.49 | 148.20 | 149.56 | 10,110,408 | +0.44(+0.30%) |
Apr 22, 2024 | 148.51 | 150.27 | 147.30 | 149.12 | 10,118,218 | +1.21(+0.82%) |
Apr 19, 2024 | 146.15 | 148.13 | 144.54 | 147.91 | 9,750,751 | +2.17(+1.49%) |
Apr 18, 2024 | 144.98 | 145.80 | 143.13 | 145.74 | 9,887,447 | +0.97(+0.67%) |
Apr 17, 2024 | 145.00 | 145.41 | 143.54 | 144.77 | 9,377,701 | +0.32(+0.22%) |
Apr 16, 2024 | 145.01 | 146.25 | 143.39 | 144.45 | 12,773,585 | -3.14(-2.13%) |
Apr 15, 2024 | 148.37 | 149.49 | 147.37 | 147.59 | 8,499,195 | +0.07(+0.05%) |
Apr 12, 2024 | 148.06 | 149.06 | 147.15 | 147.52 | 7,100,192 | -1.27(-0.85%) |
Apr 11, 2024 | 150.80 | 150.87 | 148.39 | 148.79 | 8,373,469 | -1.41(-0.94%) |
Apr 10, 2024 | 151.53 | 151.82 | 149.76 | 150.20 | 6,808,983 | -2.09(-1.37%) |
Apr 09, 2024 | 151.55 | 152.53 | 150.94 | 152.29 | 6,135,505 | +0.70(+0.46%) |
Apr 08, 2024 | 151.99 | 153.03 | 151.56 | 151.59 | 5,935,337 | -0.80(-0.52%) |
Apr 05, 2024 | 152.03 | 153.01 | 151.61 | 152.39 | 6,783,056 | -0.11(-0.07%) |
Apr 04, 2024 | 155.31 | 155.50 | 152.41 | 152.50 | 6,947,275 | -1.76(-1.14%) |
Apr 03, 2024 | 157.79 | 158.05 | 154.25 | 154.26 | 8,097,826 | -3.47(-2.20%) |
Apr 02, 2024 | 156.57 | 157.83 | 155.95 | 157.73 | 6,102,410 | -0.05(-0.03%) |
Apr 01, 2024 | 157.72 | 158.15 | 156.77 | 157.78 | 4,364,121 | -0.41(-0.26%) |
Mar 28, 2024 | 158.20 | 158.77 | 158.11 | 158.19 | 6,293,907 | +0.23(+0.15%) |
Mar 27, 2024 | 155.99 | 158.22 | 155.44 | 157.96 | 8,461,142 | +2.19(+1.41%) |
Mar 26, 2024 | 155.61 | 156.23 | 154.76 | 155.77 | 6,863,827 | +0.55(+0.35%) |
Mar 25, 2024 | 155.40 | 155.98 | 154.90 | 155.22 | 7,555,117 | -0.01(-0.01%) |
Mar 22, 2024 | 155.69 | 156.36 | 155.11 | 155.23 | 9,221,096 | -0.52(-0.33%) |
Mar 21, 2024 | 155.59 | 156.95 | 155.10 | 155.75 | 5,921,514 | -0.01(-0.01%) |
Mar 20, 2024 | 155.70 | 156.44 | 155.21 | 155.76 | 5,981,261 | -0.45(-0.29%) |
Mar 19, 2024 | 156.67 | 156.86 | 155.66 | 156.21 | 7,990,020 | -0.55(-0.35%) |
Mar 18, 2024 | 158.57 | 158.69 | 156.50 | 156.76 | 6,601,437 | -1.42(-0.90%) |
Mar 15, 2024 | 158.06 | 159.19 | 157.10 | 158.18 | 13,165,505 | -1.03(-0.65%) |
Mar 14, 2024 | 160.94 | 161.54 | 158.69 | 159.21 | 6,988,237 | -1.89(-1.17%) |
Mar 13, 2024 | 162.53 | 162.68 | 159.81 | 161.10 | 6,259,703 | -1.64(-1.01%) |
Mar 12, 2024 | 161.58 | 163.11 | 161.13 | 162.74 | 8,018,576 | +1.51(+0.94%) |
Mar 11, 2024 | 159.49 | 161.32 | 158.88 | 161.23 | 4,620,296 | +1.71(+1.07%) |
Mar 08, 2024 | 158.87 | 160.39 | 158.43 | 159.52 | 5,283,955 | +0.65(+0.41%) |
Mar 07, 2024 | 160.00 | 160.36 | 158.24 | 158.87 | 5,185,368 | -0.47(-0.29%) |
Mar 06, 2024 | 159.46 | 160.93 | 159.22 | 159.34 | 5,773,288 | -0.63(-0.39%) |
Mar 05, 2024 | 160.62 | 161.24 | 159.20 | 159.97 | 8,297,475 | +0.13(+0.08%) |
Mar 04, 2024 | 161.32 | 161.61 | 158.27 | 159.84 | 8,532,870 | -2.28(-1.41%) |
Mar 01, 2024 | 161.83 | 162.57 | 161.09 | 162.12 | 5,670,138 | +0.74(+0.46%) |
Feb 29, 2024 | 162.00 | 162.19 | 160.94 | 161.38 | 9,849,110 | -0.17(-0.11%) |
Feb 28, 2024 | 161.00 | 161.61 | 160.29 | 161.55 | 6,070,944 | +0.57(+0.35%) |
Feb 27, 2024 | 160.34 | 161.04 | 159.64 | 160.98 | 5,081,118 | +0.19(+0.12%) |
Feb 26, 2024 | 161.80 | 162.01 | 160.57 | 160.79 | 5,465,260 | -1.05(-0.65%) |
Feb 23, 2024 | 160.88 | 162.25 | 160.16 | 161.84 | 6,725,984 | +1.39(+0.87%) |
Feb 22, 2024 | 158.98 | 160.74 | 157.77 | 160.45 | 8,056,093 | +1.77(+1.12%) |
Feb 21, 2024 | 158.02 | 158.69 | 157.13 | 158.68 | 7,472,492 | +0.82(+0.52%) |
Feb 20, 2024 | 156.56 | 158.61 | 156.44 | 157.86 | 9,501,247 | +1.31(+0.84%) |
Feb 16, 2024 | 156.60 | 157.25 | 155.67 | 156.55 | 8,543,800 | -0.18(-0.11%) |
Feb 15, 2024 | 154.81 | 157.28 | 154.72 | 156.73 | 7,517,650 | +2.16(+1.40%) |
Feb 14, 2024 | 155.17 | 155.28 | 153.67 | 154.57 | 9,205,129 | -0.72(-0.47%) |
Feb 13, 2024 | 156.45 | 157.26 | 154.58 | 155.29 | 8,685,785 | -1.37(-0.87%) |
Feb 12, 2024 | 155.40 | 157.22 | 155.17 | 156.66 | 6,752,094 | +1.08(+0.70%) |
Feb 09, 2024 | 155.09 | 156.01 | 154.50 | 155.58 | 6,578,779 | +0.36(+0.23%) |
Feb 08, 2024 | 156.15 | 156.15 | 154.14 | 155.22 | 9,828,720 | -1.57(-1.00%) |
Feb 07, 2024 | 156.61 | 158.17 | 156.50 | 156.79 | 8,755,998 | -0.08(-0.05%) |
Feb 06, 2024 | 154.66 | 157.53 | 154.43 | 156.87 | 9,300,011 | +2.24(+1.45%) |
Feb 05, 2024 | 155.43 | 155.71 | 154.17 | 154.63 | 9,190,843 | -0.80(-0.52%) |
Feb 02, 2024 | 156.78 | 157.12 | 154.76 | 155.43 | 8,358,951 | -1.74(-1.11%) |
Feb 01, 2024 | 156.97 | 157.30 | 155.87 | 157.17 | 8,072,809 | -0.54(-0.34%) |
Jan 31, 2024 | 159.19 | 159.41 | 157.47 | 157.70 | 8,319,499 | +0.13(+0.08%) |
Jan 30, 2024 | 158.15 | 158.56 | 156.94 | 157.57 | 7,254,917 | -0.58(-0.37%) |
Jan 29, 2024 | 157.81 | 158.86 | 157.76 | 158.16 | 6,531,324 | -0.14(-0.09%) |
Jan 26, 2024 | 159.22 | 159.53 | 158.16 | 158.30 | 5,634,531 | -0.06(-0.04%) |
Jan 25, 2024 | 157.80 | 158.42 | 157.28 | 158.36 | 5,517,883 | +0.60(+0.38%) |
Jan 24, 2024 | 158.55 | 159.39 | 156.97 | 157.76 | 6,964,380 | -0.84(-0.53%) |
Jan 23, 2024 | 158.46 | 159.30 | 155.73 | 158.61 | 9,269,875 | -2.64(-1.64%) |
Jan 22, 2024 | 160.78 | 162.35 | 160.12 | 161.25 | 6,874,607 | +0.78(+0.49%) |
Jan 19, 2024 | 159.94 | 160.70 | 159.07 | 160.46 | 7,125,012 | +0.47(+0.29%) |
Jan 18, 2024 | 158.79 | 160.15 | 158.49 | 160.00 | 5,408,944 | +0.77(+0.49%) |
Jan 17, 2024 | 159.04 | 160.09 | 158.66 | 159.22 | 5,108,843 | -0.09(-0.06%) |
Jan 16, 2024 | 160.35 | 161.03 | 158.97 | 159.31 | 6,974,996 | -1.86(-1.15%) |
Jan 12, 2024 | 160.62 | 161.25 | 160.47 | 161.17 | 4,531,088 | +1.23(+0.77%) |
Jan 11, 2024 | 160.85 | 160.98 | 159.57 | 159.94 | 4,983,301 | -0.71(-0.44%) |
Jan 10, 2024 | 160.60 | 161.40 | 159.99 | 160.65 | 4,981,874 | +0.24(+0.15%) |
Jan 09, 2024 | 160.41 | 162.05 | 159.38 | 160.41 | 6,404,869 | +0.10(+0.06%) |
Jan 08, 2024 | 159.89 | 160.44 | 158.41 | 160.31 | 6,619,119 | +0.40(+0.25%) |
Jan 05, 2024 | 159.29 | 160.12 | 158.27 | 159.92 | 5,645,105 | +0.50(+0.31%) |
Jan 04, 2024 | 160.37 | 160.76 | 159.21 | 159.42 | 6,817,460 | -0.34(-0.21%) |
Jan 03, 2024 | 159.43 | 160.22 | 158.60 | 159.76 | 8,293,569 | +0.99(+0.62%) |
Jan 02, 2024 | 155.75 | 160.42 | 155.61 | 158.76 | 9,717,416 | +3.21(+2.06%) |
Dec 29, 2023 | 155.33 | 155.72 | 154.81 | 155.56 | 4,346,449 | +0.16(+0.10%) |
Dec 28, 2023 | 154.82 | 156.06 | 154.81 | 155.40 | 4,410,159 | +0.23(+0.15%) |
Dec 27, 2023 | 154.33 | 155.34 | 154.25 | 155.17 | 5,332,804 | +0.21(+0.13%) |
Dec 26, 2023 | 153.83 | 155.17 | 153.68 | 154.96 | 4,201,618 | +0.67(+0.44%) |
Dec 22, 2023 | 154.08 | 155.35 | 153.85 | 154.29 | 3,827,712 | +0.62(+0.40%) |
Dec 21, 2023 | 152.53 | 153.96 | 152.15 | 153.67 | 4,635,290 | +1.56(+1.02%) |
Dec 20, 2023 | 155.36 | 155.46 | 151.96 | 152.12 | 6,827,059 | -3.17(-2.04%) |
Dec 19, 2023 | 154.13 | 155.32 | 153.77 | 155.28 | 6,702,031 | +1.01(+0.66%) |
Dec 18, 2023 | 154.04 | 155.26 | 153.59 | 154.27 | 7,285,980 | +0.28(+0.18%) |
Dec 15, 2023 | 154.32 | 155.51 | 152.60 | 153.99 | 21,896,694 | -1.70(-1.09%) |
Dec 14, 2023 | 155.29 | 155.98 | 153.88 | 155.69 | 9,310,865 | +1.07(+0.69%) |
Dec 13, 2023 | 152.50 | 154.76 | 150.63 | 154.62 | 10,572,108 | +0.72(+0.46%) |
Dec 12, 2023 | 153.83 | 154.15 | 152.49 | 153.90 | 5,605,899 | +0.01(+0.01%) |
Dec 11, 2023 | 153.34 | 154.31 | 153.19 | 153.89 | 6,135,993 | +0.64(+0.41%) |
Dec 08, 2023 | 154.25 | 154.68 | 152.68 | 153.26 | 6,302,181 | -0.97(-0.63%) |
Dec 07, 2023 | 155.40 | 155.40 | 153.54 | 154.23 | 6,581,466 | -1.21(-0.78%) |
Dec 06, 2023 | 157.32 | 157.46 | 154.99 | 155.44 | 6,693,060 | -1.91(-1.22%) |
Dec 05, 2023 | 157.60 | 158.43 | 157.03 | 157.35 | 7,322,720 | -0.33(-0.21%) |
Dec 04, 2023 | 156.81 | 158.81 | 156.81 | 157.68 | 8,987,692 | +0.50(+0.32%) |
Dec 01, 2023 | 155.26 | 157.27 | 154.30 | 157.19 | 10,421,433 | +3.69(+2.41%) |
Nov 30, 2023 | 151.11 | 153.97 | 150.78 | 153.50 | 12,575,911 | +2.53(+1.68%) |
Nov 29, 2023 | 150.19 | 151.05 | 149.93 | 150.96 | 5,085,082 | +0.48(+0.32%) |
Nov 28, 2023 | 150.26 | 150.67 | 149.70 | 150.49 | 5,953,836 | +0.35(+0.23%) |
Nov 27, 2023 | 151.14 | 151.17 | 149.83 | 150.14 | 6,498,244 | -1.21(-0.80%) |
Nov 24, 2023 | 149.72 | 151.53 | 149.72 | 151.35 | 3,376,897 | +1.67(+1.11%) |
Nov 22, 2023 | 150.49 | 150.89 | 149.26 | 149.68 | 4,670,701 | -0.30(-0.20%) |
Nov 21, 2023 | 148.97 | 150.15 | 148.48 | 149.98 | 5,960,775 | +1.20(+0.81%) |
Nov 20, 2023 | 146.79 | 149.27 | 146.43 | 148.78 | 8,919,056 | +1.30(+0.88%) |
Nov 17, 2023 | 148.23 | 148.46 | 146.77 | 147.48 | 7,338,702 | -0.31(-0.21%) |
Nov 16, 2023 | 147.19 | 147.85 | 146.35 | 147.78 | 6,982,672 | +1.28(+0.87%) |
Nov 15, 2023 | 145.08 | 147.12 | 145.00 | 146.50 | 6,834,146 | +1.12(+0.77%) |
Nov 14, 2023 | 145.36 | 146.25 | 144.70 | 145.38 | 6,816,765 | +0.03(+0.02%) |
Nov 13, 2023 | 144.98 | 145.62 | 144.39 | 145.35 | 5,981,570 | +0.38(+0.26%) |
Nov 10, 2023 | 145.96 | 146.21 | 143.39 | 144.98 | 7,040,173 | -0.17(-0.12%) |
Nov 09, 2023 | 148.18 | 148.18 | 144.99 | 145.15 | 7,082,037 | -2.89(-1.95%) |
Nov 08, 2023 | 149.02 | 149.49 | 148.02 | 148.03 | 5,545,518 | -0.54(-0.36%) |
Nov 07, 2023 | 149.59 | 149.90 | 148.36 | 148.57 | 4,916,195 | -0.79(-0.53%) |
Nov 06, 2023 | 149.44 | 150.07 | 149.04 | 149.36 | 4,926,825 | +0.35(+0.24%) |
Nov 03, 2023 | 148.88 | 149.92 | 147.83 | 149.01 | 5,003,930 | +1.08(+0.73%) |
Nov 02, 2023 | 145.43 | 148.08 | 145.26 | 147.92 | 5,432,860 | +1.53(+1.04%) |