Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 177.95 | 178.73 | 177.43 | 178.70 | 2,788,668 | +0.91(+0.51%) |
May 16, 2024 | 178.85 | 179.12 | 177.72 | 177.79 | 3,294,786 | -1.16(-0.65%) |
May 15, 2024 | 179.48 | 179.61 | 177.79 | 178.95 | 3,591,445 | +0.27(+0.15%) |
May 14, 2024 | 177.58 | 178.97 | 177.50 | 178.68 | 3,022,302 | +0.81(+0.46%) |
May 13, 2024 | 178.87 | 179.28 | 177.25 | 177.87 | 4,071,406 | -0.23(-0.13%) |
May 10, 2024 | 179.21 | 179.35 | 177.73 | 178.10 | 2,827,544 | -0.96(-0.54%) |
May 09, 2024 | 177.93 | 179.50 | 177.53 | 179.06 | 2,523,134 | +1.21(+0.68%) |
May 08, 2024 | 176.96 | 178.12 | 176.83 | 177.85 | 2,881,630 | -0.67(-0.38%) |
May 07, 2024 | 179.69 | 179.77 | 178.25 | 178.52 | 3,150,374 | -1.29(-0.72%) |
May 06, 2024 | 179.02 | 179.81 | 178.50 | 179.81 | 3,114,588 | +1.90(+1.07%) |
May 03, 2024 | 178.94 | 179.99 | 177.60 | 177.91 | 4,506,472 | +1.19(+0.67%) |
May 02, 2024 | 176.16 | 177.06 | 174.44 | 176.72 | 4,119,293 | +2.20(+1.26%) |
May 01, 2024 | 175.71 | 177.94 | 173.63 | 174.52 | 7,168,294 | -1.10(-0.63%) |
Apr 30, 2024 | 178.24 | 179.08 | 175.48 | 175.62 | 3,609,370 | -4.38(-2.43%) |
Apr 29, 2024 | 179.53 | 180.28 | 178.24 | 180.00 | 5,154,211 | +4.09(+2.33%) |
Apr 26, 2024 | 174.94 | 177.10 | 174.69 | 175.91 | 3,332,873 | +1.57(+0.90%) |
Apr 25, 2024 | 171.55 | 174.71 | 170.82 | 174.34 | 5,350,788 | +0.15(+0.09%) |
Apr 24, 2024 | 175.12 | 175.63 | 172.94 | 174.19 | 4,474,294 | +1.65(+0.96%) |
Apr 23, 2024 | 171.48 | 173.04 | 170.63 | 172.54 | 3,944,714 | +2.03(+1.19%) |
Apr 22, 2024 | 170.12 | 171.37 | 168.90 | 170.51 | 4,475,203 | +0.75(+0.44%) |
Apr 19, 2024 | 171.26 | 171.65 | 169.09 | 169.76 | 6,790,388 | -1.50(-0.88%) |
Apr 18, 2024 | 172.65 | 173.36 | 170.79 | 171.26 | 4,703,006 | -1.07(-0.62%) |
Apr 17, 2024 | 174.01 | 174.19 | 171.62 | 172.33 | 6,208,410 | -0.84(-0.49%) |
Apr 16, 2024 | 173.26 | 174.14 | 172.35 | 173.17 | 6,435,414 | -0.99(-0.57%) |
Apr 15, 2024 | 178.40 | 178.53 | 174.00 | 174.16 | 5,568,298 | -2.95(-1.67%) |
Apr 12, 2024 | 178.63 | 178.75 | 176.53 | 177.11 | 5,364,666 | -2.92(-1.62%) |
Apr 11, 2024 | 179.20 | 180.68 | 177.70 | 180.03 | 4,216,786 | +1.44(+0.81%) |
Apr 10, 2024 | 178.44 | 179.32 | 177.76 | 178.59 | 5,402,938 | -2.80(-1.54%) |
Apr 09, 2024 | 181.43 | 181.49 | 179.88 | 181.39 | 4,328,967 | +0.85(+0.47%) |
Apr 08, 2024 | 179.90 | 181.13 | 179.76 | 180.54 | 4,147,860 | +1.70(+0.95%) |
Apr 05, 2024 | 178.44 | 180.00 | 178.07 | 178.84 | 5,040,947 | +0.99(+0.56%) |
Apr 04, 2024 | 181.32 | 182.00 | 177.82 | 177.85 | 4,825,279 | -2.11(-1.17%) |
Apr 03, 2024 | 178.82 | 180.59 | 178.82 | 179.96 | 5,082,613 | +0.13(+0.07%) |
Apr 02, 2024 | 179.58 | 179.92 | 179.02 | 179.83 | 6,135,261 | -2.69(-1.47%) |
Apr 01, 2024 | 184.09 | 184.29 | 181.85 | 182.52 | 4,970,855 | -1.37(-0.75%) |
Mar 28, 2024 | 184.23 | 184.25 | 183.83 | 183.89 | 2,979,052 | -0.57(-0.31%) |
Mar 27, 2024 | 183.77 | 184.48 | 183.04 | 184.46 | 2,929,374 | +2.11(+1.16%) |
Mar 26, 2024 | 183.29 | 184.05 | 182.22 | 182.35 | 2,693,923 | +0.23(+0.13%) |
Mar 25, 2024 | 182.01 | 183.06 | 182.01 | 182.12 | 2,832,337 | -0.60(-0.33%) |
Mar 22, 2024 | 182.41 | 183.21 | 182.03 | 182.72 | 2,859,501 | -1.61(-0.87%) |
Mar 21, 2024 | 184.54 | 185.22 | 184.24 | 184.33 | 3,572,498 | +1.07(+0.58%) |
Mar 20, 2024 | 180.92 | 183.29 | 180.77 | 183.26 | 4,248,427 | +2.69(+1.49%) |
Mar 19, 2024 | 178.98 | 180.66 | 178.73 | 180.57 | 3,812,089 | +1.55(+0.87%) |
Mar 18, 2024 | 179.45 | 179.87 | 178.20 | 179.02 | 4,256,448 | +1.36(+0.76%) |
Mar 15, 2024 | 178.24 | 179.45 | 177.18 | 177.66 | 4,945,175 | -1.79(-1.00%) |
Mar 14, 2024 | 180.81 | 180.99 | 178.48 | 179.45 | 5,416,965 | -1.15(-0.64%) |
Mar 13, 2024 | 180.53 | 181.73 | 180.31 | 180.60 | 2,864,765 | -0.38(-0.21%) |
Mar 12, 2024 | 180.03 | 181.67 | 178.82 | 180.98 | 3,961,788 | +1.55(+0.86%) |
Mar 11, 2024 | 179.42 | 180.14 | 178.98 | 179.43 | 4,162,266 | -0.49(-0.27%) |
Mar 08, 2024 | 181.00 | 181.73 | 179.32 | 179.92 | 6,245,448 | -0.67(-0.37%) |
Mar 07, 2024 | 179.71 | 181.32 | 179.67 | 180.59 | 3,363,691 | +1.37(+0.76%) |
Mar 06, 2024 | 180.57 | 181.04 | 178.71 | 179.22 | 4,659,960 | -0.64(-0.36%) |
Mar 05, 2024 | 180.96 | 181.28 | 179.24 | 179.86 | 6,484,997 | -2.26(-1.24%) |
Mar 04, 2024 | 183.71 | 184.33 | 182.07 | 182.12 | 5,680,756 | -2.50(-1.35%) |
Mar 01, 2024 | 183.85 | 184.89 | 182.91 | 184.62 | 5,544,969 | +0.61(+0.33%) |
Feb 29, 2024 | 183.42 | 184.43 | 182.48 | 184.01 | 4,144,247 | +1.24(+0.68%) |
Feb 28, 2024 | 181.75 | 183.64 | 181.65 | 182.77 | 3,712,448 | +0.72(+0.39%) |
Feb 27, 2024 | 182.27 | 182.90 | 181.38 | 182.05 | 2,999,993 | +0.60(+0.33%) |
Feb 26, 2024 | 181.43 | 182.33 | 181.18 | 181.45 | 3,533,504 | +0.56(+0.31%) |
Feb 23, 2024 | 181.00 | 181.81 | 180.61 | 180.90 | 3,796,254 | -0.82(-0.45%) |
Feb 22, 2024 | 179.85 | 182.00 | 179.53 | 181.71 | 4,409,409 | +3.46(+1.94%) |
Feb 21, 2024 | 177.52 | 179.09 | 177.08 | 178.25 | 4,452,803 | +1.31(+0.74%) |
Feb 20, 2024 | 176.99 | 177.62 | 175.83 | 176.94 | 4,382,076 | -1.69(-0.94%) |
Feb 16, 2024 | 178.92 | 179.68 | 177.53 | 178.63 | 4,265,450 | -1.07(-0.59%) |
Feb 15, 2024 | 178.00 | 179.71 | 177.53 | 179.70 | 5,295,271 | +2.06(+1.16%) |
Feb 14, 2024 | 176.46 | 177.72 | 175.49 | 177.64 | 5,793,058 | +1.86(+1.06%) |
Feb 13, 2024 | 175.75 | 176.78 | 174.85 | 175.79 | 7,416,847 | -3.57(-1.99%) |
Feb 12, 2024 | 179.57 | 180.49 | 179.02 | 179.36 | 3,026,663 | -0.15(-0.08%) |
Feb 09, 2024 | 178.09 | 179.80 | 177.68 | 179.51 | 4,802,870 | +1.27(+0.71%) |
Feb 08, 2024 | 177.58 | 178.35 | 177.24 | 178.24 | 4,058,820 | +0.78(+0.44%) |
Feb 07, 2024 | 176.47 | 178.12 | 176.06 | 177.46 | 3,906,714 | +1.97(+1.12%) |
Feb 06, 2024 | 173.69 | 175.53 | 173.69 | 175.50 | 4,696,113 | +1.06(+0.61%) |
Feb 05, 2024 | 175.12 | 175.12 | 172.38 | 174.44 | 6,687,325 | -2.49(-1.41%) |
Feb 02, 2024 | 175.02 | 177.65 | 174.18 | 176.93 | 10,404,613 | +3.10(+1.79%) |
Feb 01, 2024 | 171.35 | 173.88 | 170.75 | 173.83 | 7,357,127 | +3.28(+1.92%) |
Jan 31, 2024 | 172.60 | 173.53 | 170.40 | 170.55 | 6,843,597 | -3.16(-1.82%) |
Jan 30, 2024 | 174.10 | 174.54 | 173.38 | 173.71 | 3,144,231 | -0.10(-0.06%) |
Jan 29, 2024 | 171.66 | 173.84 | 171.36 | 173.81 | 3,697,127 | +2.50(+1.46%) |
Jan 26, 2024 | 171.26 | 172.18 | 170.66 | 171.31 | 3,496,522 | +0.78(+0.46%) |
Jan 25, 2024 | 171.04 | 171.18 | 169.35 | 170.53 | 5,557,943 | -2.14(-1.24%) |
Jan 24, 2024 | 174.47 | 174.65 | 172.53 | 172.66 | 4,320,482 | -0.66(-0.38%) |
Jan 23, 2024 | 173.91 | 174.49 | 172.44 | 173.32 | 3,565,455 | -0.42(-0.24%) |
Jan 22, 2024 | 174.89 | 175.39 | 172.96 | 173.74 | 5,604,297 | -0.77(-0.44%) |
Jan 19, 2024 | 173.11 | 174.86 | 172.07 | 174.51 | 4,902,182 | +1.67(+0.96%) |
Jan 18, 2024 | 172.68 | 173.05 | 170.95 | 172.84 | 4,973,904 | +0.98(+0.57%) |
Jan 17, 2024 | 171.56 | 171.93 | 170.59 | 171.87 | 3,989,584 | -1.52(-0.87%) |
Jan 16, 2024 | 172.53 | 174.06 | 172.03 | 173.38 | 4,497,855 | -0.20(-0.12%) |
Jan 12, 2024 | 174.97 | 175.77 | 173.25 | 173.58 | 3,730,334 | -2.12(-1.20%) |
Jan 11, 2024 | 175.73 | 176.28 | 173.86 | 175.70 | 4,305,434 | -0.23(-0.13%) |
Jan 10, 2024 | 174.80 | 176.35 | 174.76 | 175.93 | 3,820,521 | +1.40(+0.80%) |
Jan 09, 2024 | 173.90 | 174.77 | 173.45 | 174.53 | 4,174,077 | -0.65(-0.37%) |
Jan 08, 2024 | 172.54 | 175.38 | 172.50 | 175.18 | 4,079,917 | +2.93(+1.70%) |
Jan 05, 2024 | 171.54 | 173.65 | 171.47 | 172.25 | 6,055,594 | +0.27(+0.16%) |
Jan 04, 2024 | 172.49 | 174.11 | 171.91 | 171.97 | 5,970,525 | -1.22(-0.70%) |
Jan 03, 2024 | 175.59 | 175.68 | 173.12 | 173.19 | 7,777,839 | -3.57(-2.02%) |
Jan 02, 2024 | 177.86 | 177.94 | 176.08 | 176.76 | 7,701,157 | -1.66(-0.93%) |
Dec 29, 2023 | 179.60 | 179.90 | 177.81 | 178.42 | 4,143,349 | -1.11(-0.62%) |
Dec 28, 2023 | 180.73 | 181.06 | 179.39 | 179.53 | 2,810,490 | -0.94(-0.52%) |
Dec 27, 2023 | 180.08 | 180.94 | 179.99 | 180.47 | 3,756,106 | +0.62(+0.34%) |
Dec 26, 2023 | 179.49 | 180.08 | 179.14 | 179.85 | 2,746,347 | +0.76(+0.42%) |
Dec 22, 2023 | 179.70 | 180.47 | 178.35 | 179.09 | 4,270,775 | -1.33(-0.74%) |
Dec 21, 2023 | 179.59 | 180.47 | 178.58 | 180.42 | 3,935,722 | +2.70(+1.52%) |
Dec 20, 2023 | 180.21 | 181.79 | 177.67 | 177.71 | 4,319,820 | -3.30(-1.82%) |
Dec 19, 2023 | 180.22 | 181.48 | 180.18 | 181.01 | 3,604,881 | +1.41(+0.78%) |
Dec 18, 2023 | 179.07 | 180.18 | 178.71 | 179.61 | 3,868,118 | +1.11(+0.62%) |
Dec 15, 2023 | 178.17 | 178.94 | 177.58 | 178.50 | 5,651,580 | +0.37(+0.21%) |
Dec 14, 2023 | 177.31 | 178.84 | 176.63 | 178.13 | 7,674,810 | +2.36(+1.34%) |
Dec 13, 2023 | 173.44 | 175.96 | 172.09 | 175.77 | 5,470,871 | +2.27(+1.31%) |
Dec 12, 2023 | 172.77 | 173.62 | 172.09 | 173.50 | 3,719,884 | +0.54(+0.31%) |
Dec 11, 2023 | 172.31 | 173.18 | 171.78 | 172.96 | 9,677,934 | +0.46(+0.27%) |
Dec 08, 2023 | 170.85 | 172.83 | 170.72 | 172.50 | 4,064,434 | +0.79(+0.46%) |
Dec 07, 2023 | 171.00 | 172.03 | 170.45 | 171.72 | 3,704,748 | +1.40(+0.82%) |
Dec 06, 2023 | 171.34 | 172.18 | 170.18 | 170.31 | 6,138,366 | +0.25(+0.15%) |
Dec 05, 2023 | 168.85 | 171.75 | 168.71 | 170.06 | 3,926,836 | +0.30(+0.18%) |
Dec 04, 2023 | 169.18 | 170.50 | 168.76 | 169.76 | 9,275,508 | -0.65(-0.38%) |
Dec 01, 2023 | 167.40 | 170.46 | 167.07 | 170.41 | 7,507,579 | +2.30(+1.37%) |
Nov 30, 2023 | 168.35 | 168.42 | 166.80 | 168.11 | 6,537,362 | -0.24(-0.14%) |
Nov 29, 2023 | 170.06 | 170.92 | 168.23 | 168.35 | 3,844,927 | -0.46(-0.27%) |
Nov 28, 2023 | 167.64 | 168.90 | 166.73 | 168.81 | 6,010,537 | +0.97(+0.58%) |
Nov 27, 2023 | 167.67 | 168.72 | 166.96 | 167.84 | 3,663,436 | +0.27(+0.16%) |
Nov 24, 2023 | 167.31 | 167.86 | 167.02 | 167.57 | 1,748,450 | +0.16(+0.09%) |
Nov 22, 2023 | 167.62 | 168.70 | 166.76 | 167.41 | 4,499,534 | +0.51(+0.30%) |
Nov 21, 2023 | 166.09 | 167.08 | 165.55 | 166.91 | 3,816,970 | -0.43(-0.26%) |
Nov 20, 2023 | 166.44 | 167.69 | 165.93 | 167.34 | 4,660,983 | +0.86(+0.51%) |
Nov 17, 2023 | 165.93 | 166.93 | 164.90 | 166.48 | 4,478,279 | +1.11(+0.67%) |
Nov 16, 2023 | 165.64 | 166.79 | 164.65 | 165.37 | 6,168,165 | -1.71(-1.03%) |
Nov 15, 2023 | 167.70 | 168.48 | 166.56 | 167.09 | 6,219,021 | +0.20(+0.12%) |
Nov 14, 2023 | 165.48 | 167.40 | 165.24 | 166.89 | 7,658,911 | +5.44(+3.37%) |
Nov 13, 2023 | 160.05 | 162.00 | 159.34 | 161.45 | 4,959,596 | +0.69(+0.43%) |
Nov 10, 2023 | 158.33 | 160.82 | 157.52 | 160.76 | 5,176,614 | +2.63(+1.66%) |
Nov 09, 2023 | 160.92 | 161.12 | 157.57 | 158.13 | 5,771,456 | -3.01(-1.87%) |
Nov 08, 2023 | 161.62 | 161.90 | 160.19 | 161.14 | 4,183,883 | -0.43(-0.27%) |
Nov 07, 2023 | 160.07 | 161.77 | 159.75 | 161.57 | 4,404,264 | +1.78(+1.12%) |
Nov 06, 2023 | 160.18 | 160.72 | 158.69 | 159.78 | 5,663,911 | +0.20(+0.12%) |
Nov 03, 2023 | 158.67 | 160.44 | 158.62 | 159.59 | 6,890,853 | +2.21(+1.41%) |
Nov 02, 2023 | 156.04 | 157.46 | 155.55 | 157.37 | 10,074,709 | +4.00(+2.61%) |
Nov 01, 2023 | 152.38 | 153.47 | 151.19 | 153.37 | 10,877,992 | +1.87(+1.24%) |
Oct 31, 2023 | 150.43 | 151.97 | 149.83 | 151.50 | 5,104,545 | +1.14(+0.76%) |
Oct 30, 2023 | 150.71 | 151.31 | 149.05 | 150.36 | 6,956,537 | +1.36(+0.92%) |
Oct 27, 2023 | 150.02 | 151.29 | 148.51 | 149.00 | 7,643,539 | +1.54(+1.05%) |
Oct 26, 2023 | 149.63 | 150.45 | 147.25 | 147.45 | 8,493,969 | -2.34(-1.56%) |
Oct 25, 2023 | 151.69 | 151.95 | 149.62 | 149.79 | 5,622,567 | -3.09(-2.02%) |
Oct 24, 2023 | 152.42 | 153.86 | 151.77 | 152.88 | 5,000,008 | +1.61(+1.07%) |
Oct 23, 2023 | 150.48 | 153.19 | 148.88 | 151.27 | 7,884,783 | +0.18(+0.12%) |
Oct 20, 2023 | 153.11 | 153.19 | 151.01 | 151.09 | 6,705,551 | -2.38(-1.55%) |
Oct 19, 2023 | 156.14 | 156.86 | 152.74 | 153.47 | 10,609,389 | -4.02(-2.56%) |
Oct 18, 2023 | 160.05 | 160.30 | 157.19 | 157.49 | 5,227,829 | -3.78(-2.35%) |
Oct 17, 2023 | 159.44 | 162.08 | 159.14 | 161.28 | 6,736,587 | +0.38(+0.24%) |
Oct 16, 2023 | 159.20 | 161.42 | 158.80 | 160.90 | 5,557,674 | +2.56(+1.62%) |
Oct 13, 2023 | 160.94 | 161.19 | 157.90 | 158.34 | 5,688,733 | -2.36(-1.47%) |
Oct 12, 2023 | 162.50 | 162.79 | 159.61 | 160.70 | 4,608,893 | -1.77(-1.09%) |
Oct 11, 2023 | 162.55 | 163.34 | 161.04 | 162.47 | 4,003,078 | +0.58(+0.36%) |
Oct 10, 2023 | 160.39 | 163.43 | 160.32 | 161.90 | 6,756,235 | +1.75(+1.09%) |
Oct 09, 2023 | 158.04 | 160.46 | 157.04 | 160.14 | 5,268,901 | +0.17(+0.11%) |
Oct 06, 2023 | 157.19 | 160.59 | 156.32 | 159.97 | 7,662,984 | +1.11(+0.70%) |
Oct 05, 2023 | 159.44 | 159.87 | 157.60 | 158.86 | 6,988,216 | -0.80(-0.50%) |
Oct 04, 2023 | 157.34 | 160.00 | 157.29 | 159.66 | 7,700,833 | +3.09(+1.97%) |
Oct 03, 2023 | 159.24 | 159.41 | 156.02 | 156.57 | 7,436,382 | -3.90(-2.43%) |