Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 177.03 | 177.61 | 176.47 | 177.61 | 54,403 | +0.44(+0.25%) |
Jun 07, 2024 | 177.16 | 178.34 | 176.85 | 177.17 | 53,620 | -0.28(-0.16%) |
Jun 06, 2024 | 177.42 | 178.00 | 177.01 | 177.45 | 66,319 | -0.21(-0.12%) |
Jun 05, 2024 | 177.55 | 177.66 | 176.31 | 177.66 | 66,335 | +0.62(+0.35%) |
Jun 04, 2024 | 176.68 | 177.43 | 176.23 | 177.04 | 105,369 | -0.24(-0.14%) |
Jun 03, 2024 | 178.21 | 178.21 | 176.12 | 177.28 | 95,793 | -1.11(-0.62%) |
May 31, 2024 | 175.66 | 178.39 | 175.47 | 178.39 | 56,698 | +3.27(+1.87%) |
May 30, 2024 | 174.12 | 175.30 | 174.12 | 175.12 | 68,608 | +0.96(+0.55%) |
May 29, 2024 | 174.85 | 174.85 | 174.07 | 174.16 | 145,767 | -1.91(-1.08%) |
May 28, 2024 | 177.30 | 177.30 | 175.50 | 176.07 | 65,988 | -1.23(-0.69%) |
May 24, 2024 | 177.23 | 177.78 | 177.18 | 177.30 | 59,989 | +0.59(+0.33%) |
May 23, 2024 | 179.36 | 179.36 | 176.60 | 176.71 | 63,732 | -2.56(-1.43%) |
May 22, 2024 | 179.44 | 179.96 | 178.85 | 179.27 | 56,171 | -0.48(-0.27%) |
May 21, 2024 | 179.50 | 179.88 | 179.31 | 179.75 | 47,144 | +0.24(+0.13%) |
May 20, 2024 | 180.58 | 180.59 | 179.48 | 179.51 | 52,201 | -0.98(-0.54%) |
May 17, 2024 | 180.02 | 180.58 | 179.81 | 180.49 | 44,205 | +0.50(+0.28%) |
May 16, 2024 | 180.05 | 180.54 | 179.88 | 179.99 | 75,093 | +0.11(+0.06%) |
May 15, 2024 | 179.40 | 180.00 | 179.10 | 179.88 | 93,438 | +1.38(+0.77%) |
May 14, 2024 | 178.44 | 178.90 | 177.85 | 178.50 | 74,023 | +0.47(+0.26%) |
May 13, 2024 | 178.61 | 179.20 | 178.00 | 178.03 | 56,041 | -0.18(-0.10%) |
May 10, 2024 | 178.20 | 178.32 | 177.88 | 178.21 | 72,105 | +0.47(+0.26%) |
May 09, 2024 | 176.18 | 177.74 | 176.12 | 177.74 | 78,410 | +1.71(+0.97%) |
May 08, 2024 | 175.62 | 176.30 | 175.58 | 176.03 | 115,035 | +0.09(+0.05%) |
May 07, 2024 | 175.66 | 176.21 | 175.66 | 175.94 | 74,070 | +0.60(+0.34%) |
May 06, 2024 | 175.14 | 175.38 | 174.69 | 175.34 | 67,409 | +1.08(+0.62%) |
May 03, 2024 | 174.62 | 174.76 | 173.47 | 174.26 | 63,135 | +0.87(+0.50%) |
May 02, 2024 | 173.60 | 173.75 | 172.38 | 173.39 | 62,507 | +1.00(+0.58%) |
May 01, 2024 | 172.58 | 174.30 | 172.18 | 172.39 | 74,101 | -0.50(-0.29%) |
Apr 30, 2024 | 174.42 | 174.42 | 172.86 | 172.89 | 209,316 | -2.15(-1.23%) |
Apr 29, 2024 | 174.52 | 175.13 | 174.36 | 175.04 | 69,568 | +0.97(+0.56%) |
Apr 26, 2024 | 173.91 | 174.70 | 173.91 | 174.07 | 56,673 | -0.35(-0.20%) |
Apr 25, 2024 | 174.25 | 174.78 | 173.19 | 174.42 | 67,515 | -0.57(-0.33%) |
Apr 24, 2024 | 174.56 | 175.22 | 174.16 | 174.99 | 72,600 | -0.08(-0.05%) |
Apr 23, 2024 | 174.38 | 175.32 | 174.09 | 175.07 | 69,913 | +1.24(+0.71%) |
Apr 22, 2024 | 173.14 | 174.65 | 172.34 | 173.83 | 113,882 | +1.43(+0.83%) |
Apr 19, 2024 | 171.41 | 172.60 | 171.41 | 172.40 | 78,995 | +1.40(+0.82%) |
Apr 18, 2024 | 171.31 | 172.06 | 170.74 | 171.00 | 78,521 | +0.13(+0.08%) |
Apr 17, 2024 | 171.52 | 171.77 | 170.25 | 170.87 | 150,057 | +0.03(+0.02%) |
Apr 16, 2024 | 172.01 | 172.01 | 170.65 | 170.84 | 80,460 | -0.96(-0.56%) |
Apr 15, 2024 | 174.21 | 174.63 | 171.41 | 171.80 | 75,881 | -0.79(-0.46%) |
Apr 12, 2024 | 174.51 | 174.58 | 172.20 | 172.59 | 83,340 | -2.59(-1.48%) |
Apr 11, 2024 | 176.21 | 176.21 | 174.31 | 175.18 | 70,831 | -0.58(-0.33%) |
Apr 10, 2024 | 176.25 | 176.60 | 174.92 | 175.76 | 90,006 | -2.40(-1.35%) |
Apr 09, 2024 | 178.04 | 178.25 | 176.76 | 178.16 | 58,359 | +0.48(+0.27%) |
Apr 08, 2024 | 177.63 | 178.06 | 177.42 | 177.68 | 58,193 | +0.21(+0.12%) |
Apr 05, 2024 | 176.60 | 177.89 | 176.36 | 177.47 | 90,193 | +0.99(+0.56%) |
Apr 04, 2024 | 179.11 | 179.39 | 176.12 | 176.48 | 98,230 | -1.65(-0.93%) |
Apr 03, 2024 | 178.19 | 178.56 | 177.78 | 178.13 | 67,605 | -0.28(-0.16%) |
Apr 02, 2024 | 178.78 | 178.78 | 177.94 | 178.41 | 104,259 | -1.05(-0.59%) |
Apr 01, 2024 | 180.84 | 180.85 | 179.45 | 179.46 | 125,793 | -1.01(-0.56%) |
Mar 28, 2024 | 180.26 | 180.98 | 180.08 | 180.47 | 134,862 | +0.57(+0.32%) |
Mar 27, 2024 | 178.05 | 179.94 | 178.05 | 179.90 | 80,814 | +2.65(+1.50%) |
Mar 26, 2024 | 177.63 | 177.69 | 177.13 | 177.25 | 96,312 | +0.00(+0.00%) |
Mar 25, 2024 | 177.52 | 177.91 | 177.14 | 177.25 | 67,819 | -0.28(-0.16%) |
Mar 22, 2024 | 178.72 | 178.78 | 177.47 | 177.53 | 101,217 | -1.74(-0.97%) |
Mar 21, 2024 | 179.00 | 179.84 | 178.88 | 179.27 | 76,034 | +1.03(+0.58%) |
Mar 20, 2024 | 176.97 | 178.43 | 176.72 | 178.24 | 63,465 | +1.10(+0.62%) |
Mar 19, 2024 | 176.22 | 177.19 | 176.13 | 177.14 | 79,913 | +0.84(+0.48%) |
Mar 18, 2024 | 176.38 | 176.75 | 175.72 | 176.30 | 48,392 | +0.52(+0.30%) |
Mar 15, 2024 | 175.49 | 176.24 | 175.49 | 175.78 | 102,378 | -0.28(-0.16%) |
Mar 14, 2024 | 177.18 | 177.18 | 175.03 | 176.06 | 84,052 | -1.11(-0.63%) |
Mar 13, 2024 | 177.07 | 177.78 | 176.69 | 177.17 | 84,635 | +0.25(+0.14%) |
Mar 12, 2024 | 176.87 | 177.29 | 176.18 | 176.92 | 70,572 | +0.34(+0.19%) |
Mar 11, 2024 | 175.68 | 176.65 | 175.30 | 176.58 | 76,989 | +0.74(+0.42%) |
Mar 08, 2024 | 176.04 | 176.63 | 175.81 | 175.84 | 88,141 | +0.00(+0.00%) |
Mar 07, 2024 | 175.99 | 176.32 | 175.64 | 175.84 | 71,461 | +0.59(+0.34%) |
Mar 06, 2024 | 174.96 | 175.78 | 174.66 | 175.25 | 74,631 | +1.13(+0.65%) |
Mar 05, 2024 | 174.53 | 175.26 | 173.60 | 174.12 | 110,088 | -0.49(-0.28%) |
Mar 04, 2024 | 173.99 | 174.84 | 173.92 | 174.61 | 94,815 | +0.57(+0.33%) |
Mar 01, 2024 | 173.74 | 174.21 | 172.95 | 174.04 | 88,937 | +0.71(+0.41%) |
Feb 29, 2024 | 174.11 | 174.14 | 173.19 | 173.33 | 161,962 | +0.04(+0.02%) |
Feb 28, 2024 | 172.87 | 173.72 | 172.77 | 173.29 | 114,946 | +0.16(+0.09%) |
Feb 27, 2024 | 172.98 | 173.22 | 172.64 | 173.13 | 80,433 | +0.33(+0.19%) |
Feb 26, 2024 | 173.73 | 174.06 | 172.69 | 172.80 | 60,334 | -0.96(-0.55%) |
Feb 23, 2024 | 173.39 | 174.15 | 173.28 | 173.76 | 74,209 | +0.66(+0.38%) |
Feb 22, 2024 | 172.26 | 173.44 | 171.89 | 173.10 | 74,674 | +1.13(+0.66%) |
Feb 21, 2024 | 171.12 | 171.97 | 170.89 | 171.97 | 65,249 | +0.81(+0.47%) |
Feb 20, 2024 | 170.86 | 171.82 | 170.86 | 171.16 | 226,563 | -0.05(-0.03%) |
Feb 16, 2024 | 171.31 | 172.06 | 170.83 | 171.21 | 97,506 | -0.47(-0.27%) |
Feb 15, 2024 | 169.81 | 171.75 | 169.81 | 171.68 | 91,068 | +2.20(+1.30%) |
Feb 14, 2024 | 169.15 | 169.52 | 168.42 | 169.48 | 124,522 | +1.09(+0.65%) |
Feb 13, 2024 | 169.25 | 169.70 | 167.27 | 168.39 | 115,015 | -2.33(-1.36%) |
Feb 12, 2024 | 169.74 | 171.10 | 169.68 | 170.72 | 100,758 | +1.03(+0.61%) |
Feb 09, 2024 | 169.76 | 169.76 | 168.96 | 169.69 | 112,693 | -0.06(-0.04%) |
Feb 08, 2024 | 169.71 | 169.80 | 168.99 | 169.75 | 98,160 | +0.09(+0.05%) |
Feb 07, 2024 | 169.95 | 170.02 | 169.24 | 169.66 | 79,853 | +0.29(+0.17%) |
Feb 06, 2024 | 168.55 | 169.45 | 168.30 | 169.37 | 85,322 | +1.24(+0.74%) |
Feb 05, 2024 | 168.98 | 168.98 | 167.84 | 168.13 | 97,349 | -1.53(-0.90%) |
Feb 02, 2024 | 169.50 | 170.43 | 168.63 | 169.66 | 122,283 | -0.38(-0.22%) |
Feb 01, 2024 | 168.81 | 170.04 | 167.80 | 170.04 | 85,685 | +1.68(+1.00%) |
Jan 31, 2024 | 170.22 | 170.32 | 168.36 | 168.36 | 224,742 | -1.66(-0.98%) |
Jan 30, 2024 | 169.30 | 170.27 | 169.00 | 170.02 | 98,395 | +0.50(+0.29%) |
Jan 29, 2024 | 168.77 | 169.52 | 168.36 | 169.52 | 109,516 | +0.76(+0.45%) |
Jan 26, 2024 | 168.62 | 169.00 | 168.44 | 168.76 | 71,224 | +0.04(+0.02%) |
Jan 25, 2024 | 168.02 | 168.72 | 167.41 | 168.72 | 122,461 | +1.56(+0.93%) |
Jan 24, 2024 | 168.59 | 168.60 | 167.05 | 167.16 | 112,383 | -0.77(-0.46%) |
Jan 23, 2024 | 167.86 | 168.11 | 167.35 | 167.93 | 84,732 | +0.45(+0.27%) |
Jan 22, 2024 | 167.40 | 168.08 | 167.16 | 167.48 | 88,617 | +0.39(+0.23%) |
Jan 19, 2024 | 166.14 | 167.40 | 165.38 | 167.09 | 112,507 | +1.26(+0.76%) |
Jan 18, 2024 | 165.29 | 165.91 | 164.46 | 165.83 | 113,042 | +0.44(+0.27%) |
Jan 17, 2024 | 165.29 | 166.24 | 164.79 | 165.39 | 99,827 | -0.98(-0.59%) |
Jan 16, 2024 | 166.91 | 167.00 | 165.97 | 166.37 | 79,917 | -1.14(-0.68%) |
Jan 12, 2024 | 168.09 | 168.64 | 167.17 | 167.51 | 61,229 | +0.00(+0.00%) |
Jan 11, 2024 | 168.22 | 168.22 | 166.64 | 167.51 | 66,856 | -0.65(-0.39%) |
Jan 10, 2024 | 168.12 | 168.44 | 167.57 | 168.16 | 71,703 | -0.05(-0.03%) |
Jan 09, 2024 | 168.48 | 168.48 | 167.87 | 168.21 | 160,419 | -0.90(-0.53%) |
Jan 08, 2024 | 167.71 | 169.11 | 167.21 | 169.11 | 104,629 | +1.12(+0.67%) |
Jan 05, 2024 | 167.60 | 168.68 | 167.31 | 167.99 | 126,963 | +0.43(+0.26%) |
Jan 04, 2024 | 167.91 | 168.63 | 167.55 | 167.56 | 99,453 | -0.18(-0.11%) |
Jan 03, 2024 | 168.47 | 168.63 | 167.53 | 167.74 | 84,317 | -1.33(-0.79%) |
Jan 02, 2024 | 167.45 | 169.37 | 167.24 | 169.07 | 120,153 | +1.11(+0.66%) |
Dec 29, 2023 | 168.10 | 168.39 | 167.43 | 167.96 | 112,173 | -0.39(-0.23%) |
Dec 28, 2023 | 168.10 | 168.56 | 168.10 | 168.35 | 91,469 | +0.30(+0.18%) |
Dec 27, 2023 | 167.84 | 168.18 | 167.55 | 168.05 | 121,742 | +0.17(+0.10%) |
Dec 26, 2023 | 167.21 | 168.17 | 167.00 | 167.88 | 94,246 | +0.89(+0.53%) |
Dec 22, 2023 | 166.62 | 167.57 | 166.37 | 166.99 | 85,320 | +0.67(+0.40%) |
Dec 21, 2023 | 165.87 | 166.35 | 165.03 | 166.32 | 71,882 | +1.56(+0.95%) |
Dec 20, 2023 | 167.03 | 167.37 | 164.72 | 164.76 | 162,852 | -2.73(-1.63%) |
Dec 19, 2023 | 166.59 | 167.49 | 166.50 | 167.49 | 123,784 | +1.26(+0.76%) |
Dec 18, 2023 | 166.71 | 166.71 | 166.22 | 166.23 | 88,991 | +0.35(+0.21%) |
Dec 15, 2023 | 166.20 | 166.46 | 165.48 | 165.88 | 104,087 | -0.50(-0.30%) |
Dec 14, 2023 | 166.19 | 166.98 | 165.67 | 166.38 | 124,999 | +1.19(+0.72%) |
Dec 13, 2023 | 162.75 | 165.18 | 162.47 | 165.18 | 142,191 | +2.65(+1.63%) |
Dec 12, 2023 | 161.88 | 162.61 | 161.61 | 162.54 | 65,954 | +0.73(+0.45%) |
Dec 11, 2023 | 160.85 | 161.86 | 160.85 | 161.81 | 83,341 | +1.12(+0.70%) |
Dec 08, 2023 | 159.77 | 160.91 | 159.77 | 160.69 | 90,012 | +0.67(+0.42%) |
Dec 07, 2023 | 159.40 | 160.22 | 159.32 | 160.02 | 96,028 | +0.92(+0.58%) |
Dec 06, 2023 | 159.96 | 160.37 | 158.87 | 159.10 | 103,467 | -0.25(-0.16%) |
Dec 05, 2023 | 159.38 | 159.59 | 159.05 | 159.34 | 77,664 | -0.76(-0.47%) |
Dec 04, 2023 | 159.45 | 160.17 | 159.21 | 160.10 | 67,678 | -0.51(-0.32%) |
Dec 01, 2023 | 159.06 | 160.64 | 158.94 | 160.61 | 117,760 | +1.51(+0.95%) |
Nov 30, 2023 | 158.59 | 159.26 | 158.08 | 159.10 | 87,500 | +0.91(+0.57%) |
Nov 29, 2023 | 158.79 | 159.23 | 158.07 | 158.19 | 66,073 | +0.24(+0.15%) |
Nov 28, 2023 | 157.62 | 158.38 | 157.49 | 157.95 | 70,445 | +0.10(+0.06%) |
Nov 27, 2023 | 157.85 | 158.16 | 157.60 | 157.85 | 77,600 | -0.18(-0.11%) |
Nov 24, 2023 | 157.68 | 158.09 | 157.68 | 158.03 | 20,979 | +0.25(+0.16%) |
Nov 22, 2023 | 157.59 | 158.16 | 157.42 | 157.78 | 58,505 | +0.97(+0.62%) |
Nov 21, 2023 | 156.93 | 157.05 | 156.60 | 156.81 | 43,357 | -0.66(-0.42%) |
Nov 20, 2023 | 156.35 | 157.71 | 156.21 | 157.47 | 55,526 | +1.05(+0.67%) |
Nov 17, 2023 | 156.26 | 156.52 | 156.00 | 156.42 | 64,205 | +0.50(+0.32%) |
Nov 16, 2023 | 155.53 | 156.00 | 155.34 | 155.92 | 77,710 | +0.07(+0.04%) |
Nov 15, 2023 | 155.65 | 156.46 | 155.65 | 155.85 | 141,234 | +0.52(+0.33%) |
Nov 14, 2023 | 154.02 | 155.70 | 153.95 | 155.34 | 117,136 | +3.57(+2.35%) |
Nov 13, 2023 | 151.69 | 152.14 | 151.38 | 151.76 | 98,399 | -0.23(-0.15%) |
Nov 10, 2023 | 150.44 | 152.13 | 150.09 | 152.00 | 53,321 | +2.09(+1.40%) |
Nov 09, 2023 | 151.36 | 151.38 | 149.88 | 149.91 | 73,304 | -1.04(-0.69%) |
Nov 08, 2023 | 151.20 | 151.26 | 150.34 | 150.95 | 79,601 | -0.14(-0.09%) |
Nov 07, 2023 | 150.92 | 151.47 | 150.61 | 151.09 | 66,784 | +0.16(+0.11%) |
Nov 06, 2023 | 151.31 | 151.39 | 150.44 | 150.93 | 70,885 | -0.18(-0.12%) |
Nov 03, 2023 | 150.55 | 151.86 | 150.55 | 151.11 | 91,527 | +1.87(+1.25%) |
Nov 02, 2023 | 147.74 | 149.34 | 147.74 | 149.24 | 85,916 | +2.64(+1.80%) |
Nov 01, 2023 | 145.54 | 146.81 | 145.29 | 146.60 | 76,411 | +1.37(+0.94%) |
Oct 31, 2023 | 144.25 | 145.32 | 143.88 | 145.23 | 256,431 | +1.26(+0.88%) |
Oct 30, 2023 | 142.81 | 144.35 | 142.72 | 143.97 | 103,621 | +1.96(+1.38%) |
Oct 27, 2023 | 143.28 | 143.49 | 141.62 | 142.01 | 250,167 | -0.76(-0.53%) |
Oct 26, 2023 | 143.69 | 144.01 | 142.53 | 142.76 | 79,018 | -1.19(-0.83%) |
Oct 25, 2023 | 145.28 | 145.41 | 143.76 | 143.96 | 117,054 | -1.60(-1.10%) |
Oct 24, 2023 | 145.35 | 145.90 | 144.72 | 145.56 | 49,570 | +1.30(+0.90%) |
Oct 23, 2023 | 144.28 | 145.78 | 143.89 | 144.25 | 214,102 | -0.44(-0.30%) |
Oct 20, 2023 | 146.32 | 146.44 | 144.69 | 144.69 | 115,090 | -1.69(-1.16%) |
Oct 19, 2023 | 148.03 | 148.68 | 146.25 | 146.38 | 96,691 | -1.00(-0.68%) |
Oct 18, 2023 | 149.03 | 149.12 | 147.15 | 147.39 | 108,688 | -2.20(-1.47%) |
Oct 17, 2023 | 148.35 | 150.40 | 148.35 | 149.59 | 87,676 | +0.41(+0.27%) |
Oct 16, 2023 | 148.32 | 149.64 | 148.32 | 149.18 | 86,599 | +1.69(+1.15%) |
Oct 13, 2023 | 148.65 | 149.16 | 147.06 | 147.49 | 57,495 | -0.75(-0.50%) |
Oct 12, 2023 | 149.84 | 149.84 | 147.44 | 148.23 | 48,494 | -1.39(-0.93%) |
Oct 11, 2023 | 149.62 | 149.94 | 148.65 | 149.63 | 48,193 | +0.47(+0.31%) |
Oct 10, 2023 | 148.51 | 150.00 | 148.35 | 149.16 | 69,273 | +1.12(+0.76%) |
Oct 09, 2023 | 146.49 | 148.16 | 146.42 | 148.03 | 93,254 | +0.80(+0.54%) |
Oct 06, 2023 | 144.81 | 147.80 | 144.16 | 147.24 | 158,659 | +1.56(+1.07%) |
Oct 05, 2023 | 145.70 | 145.94 | 144.66 | 145.68 | 70,363 | -0.22(-0.15%) |
Oct 04, 2023 | 145.29 | 146.12 | 144.48 | 145.90 | 100,436 | +0.92(+0.64%) |
Oct 03, 2023 | 146.31 | 146.65 | 144.60 | 144.97 | 120,044 | -2.02(-1.37%) |