Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 179.37 | 179.42 | 177.87 | 177.99 | 3,447,392 | -1.28(-0.71%) |
May 23, 2024 | 181.33 | 181.89 | 179.04 | 179.27 | 4,008,745 | -2.82(-1.55%) |
May 22, 2024 | 180.45 | 182.13 | 179.98 | 182.09 | 4,046,948 | +1.01(+0.56%) |
May 21, 2024 | 181.50 | 181.58 | 179.80 | 181.08 | 3,286,535 | +0.77(+0.43%) |
May 20, 2024 | 182.09 | 182.13 | 179.91 | 180.31 | 3,221,148 | -1.88(-1.03%) |
May 17, 2024 | 182.59 | 182.96 | 181.83 | 182.19 | 4,451,658 | -0.92(-0.50%) |
May 16, 2024 | 179.63 | 183.41 | 179.46 | 183.11 | 6,010,972 | +3.65(+2.03%) |
May 15, 2024 | 179.24 | 180.40 | 179.00 | 179.46 | 4,784,288 | -0.41(-0.23%) |
May 14, 2024 | 181.05 | 181.28 | 178.60 | 179.87 | 3,508,655 | -1.03(-0.57%) |
May 13, 2024 | 180.51 | 181.35 | 179.85 | 180.90 | 4,407,900 | +1.11(+0.62%) |
May 10, 2024 | 177.95 | 180.16 | 177.61 | 179.79 | 4,201,997 | +1.73(+0.97%) |
May 09, 2024 | 177.26 | 178.43 | 177.09 | 178.06 | 2,420,579 | +0.65(+0.37%) |
May 08, 2024 | 178.71 | 178.88 | 177.19 | 177.41 | 3,400,492 | -0.61(-0.34%) |
May 07, 2024 | 177.00 | 178.15 | 176.51 | 178.02 | 3,707,678 | +2.20(+1.25%) |
May 06, 2024 | 176.76 | 176.76 | 175.13 | 175.82 | 3,576,251 | -0.33(-0.19%) |
May 03, 2024 | 175.80 | 176.49 | 175.00 | 176.15 | 3,492,173 | +0.70(+0.40%) |
May 02, 2024 | 175.58 | 176.32 | 174.55 | 175.45 | 3,973,652 | +0.30(+0.17%) |
May 01, 2024 | 175.46 | 176.23 | 173.66 | 175.15 | 4,340,099 | -0.76(-0.43%) |
Apr 30, 2024 | 176.27 | 176.47 | 174.84 | 175.91 | 4,465,116 | -0.23(-0.13%) |
Apr 29, 2024 | 175.50 | 176.31 | 175.02 | 176.14 | 3,224,408 | +0.56(+0.32%) |
Apr 26, 2024 | 174.44 | 178.57 | 174.34 | 175.58 | 4,472,104 | -1.10(-0.62%) |
Apr 25, 2024 | 178.28 | 180.63 | 175.82 | 176.68 | 7,437,384 | -0.73(-0.41%) |
Apr 24, 2024 | 168.50 | 178.09 | 167.65 | 177.41 | 10,014,552 | +6.19(+3.62%) |
Apr 23, 2024 | 174.70 | 174.88 | 170.14 | 171.22 | 9,139,804 | -5.24(-2.97%) |
Apr 22, 2024 | 174.41 | 177.20 | 174.03 | 176.46 | 7,288,219 | +2.33(+1.34%) |
Apr 19, 2024 | 172.28 | 174.27 | 171.80 | 174.13 | 6,636,728 | +1.86(+1.08%) |
Apr 18, 2024 | 170.10 | 172.68 | 170.10 | 172.27 | 5,574,634 | +2.79(+1.65%) |
Apr 17, 2024 | 169.09 | 169.70 | 168.21 | 169.48 | 4,068,986 | +1.98(+1.18%) |
Apr 16, 2024 | 167.03 | 168.51 | 166.89 | 167.50 | 4,568,955 | +0.55(+0.33%) |
Apr 15, 2024 | 169.21 | 169.35 | 166.03 | 166.95 | 5,132,835 | -1.15(-0.68%) |
Apr 12, 2024 | 167.69 | 168.51 | 167.32 | 168.10 | 5,453,738 | -0.26(-0.15%) |
Apr 11, 2024 | 169.62 | 169.87 | 167.77 | 168.36 | 4,241,557 | -0.59(-0.35%) |
Apr 10, 2024 | 169.57 | 169.63 | 167.77 | 168.95 | 4,581,504 | -1.66(-0.97%) |
Apr 09, 2024 | 170.23 | 170.72 | 168.73 | 170.61 | 3,774,129 | +1.03(+0.61%) |
Apr 08, 2024 | 169.15 | 170.05 | 168.74 | 169.58 | 3,755,708 | +0.44(+0.26%) |
Apr 05, 2024 | 169.40 | 169.97 | 168.06 | 169.14 | 4,412,395 | -0.51(-0.30%) |
Apr 04, 2024 | 170.92 | 171.78 | 169.33 | 169.65 | 5,422,561 | -0.03(-0.02%) |
Apr 03, 2024 | 170.00 | 170.92 | 168.70 | 169.68 | 5,827,586 | -1.76(-1.03%) |
Apr 02, 2024 | 172.94 | 173.87 | 171.36 | 171.44 | 5,157,790 | -1.54(-0.89%) |
Apr 01, 2024 | 175.57 | 176.23 | 172.65 | 172.98 | 4,814,153 | -2.03(-1.16%) |
Mar 28, 2024 | 174.76 | 175.25 | 175.21 | 175.01 | 5,747,720 | +1.44(+0.83%) |
Mar 27, 2024 | 174.00 | 174.69 | 173.05 | 173.57 | 4,910,708 | +0.84(+0.49%) |
Mar 26, 2024 | 172.17 | 172.97 | 171.81 | 172.73 | 4,593,132 | +0.13(+0.08%) |
Mar 25, 2024 | 172.20 | 173.09 | 172.11 | 172.60 | 3,941,967 | +0.58(+0.34%) |
Mar 22, 2024 | 173.02 | 173.10 | 171.76 | 172.02 | 4,106,533 | -0.43(-0.25%) |
Mar 21, 2024 | 171.92 | 173.42 | 171.05 | 172.45 | 4,354,487 | +0.59(+0.34%) |
Mar 20, 2024 | 172.30 | 173.10 | 171.12 | 171.86 | 5,046,851 | +0.06(+0.03%) |
Mar 19, 2024 | 171.10 | 172.65 | 171.00 | 171.80 | 7,653,785 | +0.54(+0.32%) |
Mar 18, 2024 | 167.05 | 172.18 | 166.95 | 171.26 | 10,480,427 | +6.60(+4.01%) |
Mar 15, 2024 | 165.06 | 165.38 | 163.64 | 164.66 | 21,887,284 | -0.12(-0.07%) |
Mar 14, 2024 | 166.26 | 166.26 | 164.20 | 164.78 | 5,155,026 | -0.52(-0.31%) |
Mar 13, 2024 | 165.10 | 166.14 | 164.74 | 165.30 | 4,585,318 | +0.77(+0.47%) |
Mar 12, 2024 | 165.14 | 165.42 | 163.96 | 164.53 | 6,157,704 | -0.20(-0.12%) |
Mar 11, 2024 | 163.92 | 165.42 | 163.31 | 164.73 | 5,406,142 | +1.68(+1.03%) |
Mar 08, 2024 | 162.32 | 164.20 | 162.09 | 163.05 | 6,225,295 | -0.06(-0.04%) |
Mar 07, 2024 | 163.82 | 163.90 | 162.50 | 163.11 | 5,800,957 | +0.11(+0.07%) |
Mar 06, 2024 | 162.06 | 163.99 | 162.04 | 163.00 | 5,300,495 | +0.96(+0.59%) |
Mar 05, 2024 | 165.22 | 165.50 | 161.81 | 162.04 | 6,628,070 | -3.33(-2.01%) |
Mar 04, 2024 | 164.45 | 165.65 | 163.60 | 165.37 | 4,303,685 | +0.78(+0.47%) |
Mar 01, 2024 | 164.86 | 165.00 | 163.25 | 164.59 | 6,109,872 | -0.75(-0.45%) |
Feb 29, 2024 | 166.21 | 166.68 | 164.91 | 165.34 | 8,488,772 | -0.42(-0.26%) |
Feb 28, 2024 | 166.85 | 167.22 | 165.19 | 165.76 | 5,313,111 | -1.12(-0.67%) |
Feb 27, 2024 | 166.55 | 166.95 | 166.08 | 166.89 | 3,595,543 | -0.10(-0.06%) |
Feb 26, 2024 | 168.14 | 168.14 | 166.44 | 166.99 | 3,866,111 | -1.33(-0.79%) |
Feb 23, 2024 | 166.67 | 168.96 | 166.53 | 168.32 | 6,458,681 | +1.34(+0.80%) |
Feb 22, 2024 | 166.37 | 167.55 | 164.84 | 166.98 | 7,595,889 | -0.57(-0.34%) |
Feb 21, 2024 | 168.66 | 168.89 | 166.58 | 167.55 | 4,224,629 | +0.18(+0.11%) |
Feb 20, 2024 | 166.47 | 168.24 | 165.92 | 167.37 | 6,163,119 | +2.31(+1.40%) |
Feb 16, 2024 | 165.94 | 166.14 | 164.43 | 165.06 | 5,303,245 | -1.53(-0.92%) |
Feb 15, 2024 | 166.68 | 167.09 | 165.42 | 166.59 | 4,485,238 | +0.34(+0.20%) |
Feb 14, 2024 | 167.06 | 167.36 | 164.80 | 166.25 | 5,804,921 | -1.35(-0.81%) |
Feb 13, 2024 | 169.92 | 170.15 | 165.97 | 167.60 | 7,357,308 | -1.72(-1.01%) |
Feb 12, 2024 | 166.59 | 169.77 | 165.93 | 169.32 | 7,925,702 | +2.92(+1.75%) |
Feb 09, 2024 | 169.90 | 170.09 | 165.71 | 166.40 | 12,828,899 | -6.13(-3.55%) |
Feb 08, 2024 | 170.42 | 172.78 | 170.11 | 172.53 | 9,324,451 | +2.36(+1.39%) |
Feb 07, 2024 | 171.32 | 171.59 | 170.08 | 170.17 | 5,822,350 | +0.05(+0.03%) |
Feb 06, 2024 | 170.15 | 170.52 | 168.65 | 170.12 | 5,222,310 | +0.50(+0.29%) |
Feb 05, 2024 | 169.26 | 170.28 | 167.76 | 169.63 | 5,181,048 | -0.05(-0.03%) |
Feb 02, 2024 | 169.94 | 170.66 | 168.81 | 169.68 | 5,348,416 | -0.72(-0.43%) |
Feb 01, 2024 | 167.25 | 170.50 | 165.90 | 170.40 | 4,957,608 | +3.15(+1.88%) |
Jan 31, 2024 | 168.67 | 169.09 | 166.90 | 167.25 | 5,812,891 | -1.08(-0.64%) |
Jan 30, 2024 | 166.40 | 168.41 | 166.05 | 168.34 | 4,838,475 | +1.46(+0.87%) |
Jan 29, 2024 | 166.26 | 167.42 | 166.12 | 166.88 | 5,753,185 | +0.29(+0.17%) |
Jan 26, 2024 | 165.34 | 166.76 | 165.34 | 166.59 | 4,885,994 | +1.29(+0.78%) |
Jan 25, 2024 | 164.55 | 165.34 | 163.69 | 165.30 | 5,411,052 | +0.95(+0.58%) |
Jan 24, 2024 | 166.37 | 166.47 | 164.26 | 164.35 | 5,019,773 | -2.00(-1.21%) |
Jan 23, 2024 | 163.31 | 166.66 | 163.12 | 166.35 | 4,977,556 | +2.49(+1.52%) |
Jan 22, 2024 | 164.70 | 165.44 | 163.77 | 163.86 | 5,740,335 | -0.66(-0.40%) |
Jan 19, 2024 | 165.87 | 165.97 | 164.32 | 164.52 | 6,578,406 | -1.38(-0.83%) |
Jan 18, 2024 | 164.22 | 166.01 | 163.74 | 165.90 | 4,744,827 | +0.72(+0.44%) |
Jan 17, 2024 | 164.73 | 165.46 | 164.18 | 165.18 | 4,425,841 | +0.27(+0.16%) |
Jan 16, 2024 | 166.00 | 166.25 | 163.94 | 164.91 | 4,611,510 | -1.09(-0.66%) |
Jan 12, 2024 | 165.08 | 166.11 | 164.32 | 166.00 | 3,573,324 | +1.13(+0.69%) |
Jan 11, 2024 | 165.87 | 165.87 | 163.57 | 164.87 | 4,836,971 | -0.78(-0.47%) |
Jan 10, 2024 | 165.33 | 166.69 | 164.94 | 165.66 | 4,428,046 | -0.25(-0.15%) |
Jan 09, 2024 | 166.52 | 166.62 | 164.67 | 165.90 | 6,316,298 | -1.93(-1.15%) |
Jan 08, 2024 | 167.66 | 168.44 | 166.52 | 167.83 | 5,915,149 | +0.17(+0.10%) |
Jan 05, 2024 | 170.27 | 170.27 | 166.29 | 167.66 | 5,292,565 | -2.51(-1.47%) |
Jan 04, 2024 | 170.31 | 172.22 | 169.29 | 170.17 | 6,330,875 | -1.47(-0.86%) |
Jan 03, 2024 | 173.68 | 173.87 | 171.39 | 171.64 | 5,630,576 | +0.04(+0.02%) |
Jan 02, 2024 | 168.24 | 171.68 | 167.91 | 171.60 | 5,810,167 | +3.05(+1.81%) |
Dec 29, 2023 | 168.06 | 168.78 | 167.89 | 168.55 | 3,316,750 | +0.45(+0.27%) |
Dec 28, 2023 | 168.12 | 168.26 | 167.42 | 168.11 | 2,933,336 | -0.01(-0.01%) |
Dec 27, 2023 | 167.62 | 168.21 | 167.09 | 168.12 | 3,530,191 | +0.54(+0.32%) |
Dec 26, 2023 | 166.38 | 168.14 | 165.98 | 167.58 | 2,800,376 | +1.17(+0.70%) |
Dec 22, 2023 | 166.09 | 166.90 | 165.60 | 166.41 | 3,053,481 | +0.70(+0.43%) |
Dec 21, 2023 | 165.24 | 165.83 | 164.14 | 165.71 | 4,408,538 | +1.27(+0.77%) |
Dec 20, 2023 | 165.25 | 166.20 | 164.41 | 164.44 | 5,196,736 | -2.24(-1.35%) |
Dec 19, 2023 | 166.66 | 167.55 | 166.04 | 166.68 | 4,891,765 | -0.95(-0.57%) |
Dec 18, 2023 | 166.79 | 168.96 | 166.14 | 167.63 | 5,480,236 | +1.90(+1.14%) |
Dec 15, 2023 | 166.18 | 167.23 | 165.19 | 165.74 | 17,870,784 | -1.24(-0.74%) |
Dec 14, 2023 | 170.35 | 170.67 | 166.67 | 166.98 | 7,171,636 | -3.71(-2.17%) |
Dec 13, 2023 | 167.26 | 170.75 | 166.85 | 170.69 | 5,849,788 | +3.49(+2.09%) |
Dec 12, 2023 | 168.00 | 168.00 | 166.44 | 167.19 | 4,559,624 | +0.64(+0.39%) |
Dec 11, 2023 | 166.17 | 166.86 | 165.20 | 166.55 | 6,964,857 | +2.12(+1.29%) |
Dec 08, 2023 | 165.78 | 165.85 | 164.02 | 164.43 | 5,154,197 | -1.77(-1.06%) |
Dec 07, 2023 | 166.73 | 167.03 | 165.44 | 166.19 | 4,971,615 | -0.05(-0.03%) |
Dec 06, 2023 | 166.71 | 167.04 | 165.47 | 166.24 | 4,762,234 | -0.43(-0.26%) |
Dec 05, 2023 | 167.87 | 168.29 | 166.44 | 166.67 | 4,587,977 | -1.19(-0.71%) |
Dec 04, 2023 | 167.12 | 168.63 | 166.92 | 167.86 | 5,360,396 | +0.45(+0.27%) |