Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 174.98 | 175.77 | 173.65 | 174.99 | 16,579,944 | +1.44(+0.83%) |
May 23, 2024 | 177.07 | 178.25 | 172.95 | 173.55 | 21,017,792 | -2.83(-1.60%) |
May 22, 2024 | 176.64 | 177.15 | 175.21 | 176.38 | 17,861,728 | -1.47(-0.83%) |
May 21, 2024 | 176.90 | 178.15 | 175.81 | 177.85 | 16,980,710 | +0.93(+0.53%) |
May 20, 2024 | 176.19 | 178.77 | 176.08 | 176.92 | 22,664,024 | +0.86(+0.49%) |
May 17, 2024 | 174.18 | 176.26 | 173.69 | 176.06 | 24,505,180 | +1.88(+1.08%) |
May 16, 2024 | 173.29 | 175.12 | 172.69 | 174.18 | 27,879,694 | +1.67(+0.97%) |
May 15, 2024 | 170.63 | 172.65 | 170.51 | 172.51 | 27,180,764 | +2.17(+1.27%) |
May 14, 2024 | 169.77 | 171.25 | 168.80 | 170.34 | 25,106,388 | +1.20(+0.71%) |
May 13, 2024 | 164.26 | 169.28 | 164.00 | 169.14 | 31,315,312 | +0.49(+0.29%) |
May 10, 2024 | 168.02 | 169.85 | 166.19 | 168.65 | 29,800,044 | -1.31(-0.77%) |
May 09, 2024 | 169.39 | 170.69 | 168.18 | 169.96 | 15,330,775 | +0.58(+0.34%) |
May 08, 2024 | 169.00 | 170.15 | 168.74 | 169.38 | 19,580,532 | -1.87(-1.09%) |
May 07, 2024 | 168.50 | 171.76 | 168.39 | 171.25 | 28,114,260 | +3.15(+1.87%) |
May 06, 2024 | 167.46 | 168.14 | 166.03 | 168.10 | 21,855,100 | +0.86(+0.51%) |
May 03, 2024 | 167.56 | 167.96 | 163.05 | 167.24 | 34,662,588 | +0.62(+0.37%) |
May 02, 2024 | 164.79 | 166.73 | 163.89 | 166.62 | 24,473,928 | +2.76(+1.68%) |
May 01, 2024 | 164.30 | 167.12 | 163.09 | 163.86 | 33,478,168 | +1.08(+0.66%) |
Apr 30, 2024 | 165.61 | 168.10 | 162.60 | 162.78 | 33,544,308 | -3.37(-2.03%) |
Apr 29, 2024 | 169.06 | 169.55 | 165.21 | 166.15 | 45,782,672 | -5.80(-3.37%) |
Apr 26, 2024 | 174.37 | 174.71 | 169.65 | 171.95 | 64,723,112 | +15.95(+10.22%) |
Apr 25, 2024 | 151.33 | 156.49 | 150.87 | 156.00 | 56,917,576 | -3.17(-1.99%) |
Apr 24, 2024 | 157.49 | 159.56 | 157.16 | 159.17 | 22,814,924 | +0.91(+0.58%) |
Apr 23, 2024 | 156.96 | 158.97 | 156.28 | 158.26 | 21,115,228 | +1.98(+1.27%) |
Apr 22, 2024 | 154.31 | 157.64 | 154.06 | 156.28 | 26,472,604 | +2.19(+1.42%) |
Apr 19, 2024 | 156.20 | 156.36 | 152.30 | 154.09 | 32,615,640 | -1.92(-1.23%) |
Apr 18, 2024 | 155.34 | 156.94 | 154.62 | 156.01 | 19,878,164 | +0.54(+0.35%) |
Apr 17, 2024 | 155.62 | 157.08 | 154.58 | 155.47 | 21,752,242 | +1.07(+0.69%) |
Apr 16, 2024 | 154.19 | 155.65 | 153.43 | 154.40 | 20,779,924 | -0.46(-0.30%) |
Apr 15, 2024 | 158.86 | 159.24 | 154.59 | 154.86 | 27,125,776 | -2.87(-1.82%) |
Apr 12, 2024 | 157.96 | 160.22 | 157.14 | 157.73 | 25,353,844 | -1.68(-1.05%) |
Apr 11, 2024 | 156.91 | 159.68 | 156.46 | 159.41 | 27,165,628 | +3.27(+2.09%) |
Apr 10, 2024 | 156.21 | 156.61 | 154.68 | 156.14 | 22,832,028 | -0.46(-0.29%) |
Apr 09, 2024 | 156.09 | 158.56 | 155.19 | 156.60 | 31,100,960 | +1.75(+1.13%) |
Apr 08, 2024 | 152.78 | 155.43 | 152.61 | 154.85 | 20,699,088 | +2.35(+1.54%) |
Apr 05, 2024 | 150.03 | 153.42 | 149.60 | 152.50 | 23,459,284 | +1.97(+1.31%) |
Apr 04, 2024 | 153.50 | 154.77 | 150.45 | 150.53 | 34,703,868 | -4.39(-2.83%) |
Apr 03, 2024 | 153.60 | 155.08 | 152.73 | 154.92 | 24,672,696 | +0.36(+0.23%) |
Apr 02, 2024 | 153.50 | 154.70 | 152.15 | 154.56 | 24,666,782 | -0.93(-0.60%) |
Apr 01, 2024 | 150.69 | 155.74 | 150.61 | 155.49 | 31,709,372 | +4.56(+3.02%) |
Mar 28, 2024 | 150.85 | 151.43 | 151.21 | 150.93 | 24,486,536 | +0.06(+0.04%) |
Mar 27, 2024 | 151.18 | 151.63 | 148.90 | 150.87 | 22,874,224 | +0.20(+0.13%) |
Mar 26, 2024 | 150.22 | 152.26 | 149.98 | 150.67 | 22,139,468 | +0.60(+0.40%) |
Mar 25, 2024 | 149.94 | 150.38 | 147.82 | 150.07 | 19,223,668 | -0.70(-0.46%) |
Mar 22, 2024 | 149.12 | 151.58 | 148.98 | 150.77 | 29,211,912 | +3.17(+2.15%) |
Mar 21, 2024 | 149.47 | 150.37 | 146.90 | 147.60 | 24,809,464 | -1.14(-0.77%) |
Mar 20, 2024 | 148.00 | 148.86 | 146.74 | 148.74 | 21,268,896 | +1.71(+1.16%) |
Mar 19, 2024 | 148.16 | 148.79 | 146.08 | 147.03 | 24,065,114 | -0.65(-0.44%) |
Mar 18, 2024 | 148.61 | 152.15 | 147.17 | 147.68 | 69,262,288 | +6.50(+4.60%) |
Mar 15, 2024 | 142.50 | 143.18 | 140.03 | 141.18 | 49,719,984 | -1.92(-1.34%) |
Mar 14, 2024 | 141.19 | 143.59 | 140.46 | 143.10 | 42,744,888 | +3.31(+2.37%) |
Mar 13, 2024 | 139.00 | 141.09 | 138.99 | 139.79 | 23,336,926 | +1.29(+0.93%) |
Mar 12, 2024 | 137.03 | 139.38 | 137.03 | 138.50 | 27,554,572 | +0.83(+0.60%) |
Mar 11, 2024 | 136.13 | 139.09 | 136.13 | 137.67 | 32,427,520 | +2.26(+1.67%) |
Mar 08, 2024 | 134.21 | 138.09 | 134.00 | 135.41 | 39,430,436 | +1.03(+0.77%) |
Mar 07, 2024 | 132.79 | 134.94 | 131.61 | 134.38 | 37,172,752 | +2.98(+2.27%) |
Mar 06, 2024 | 133.12 | 133.58 | 130.85 | 131.40 | 35,310,248 | -1.27(-0.96%) |
Mar 05, 2024 | 131.88 | 133.24 | 130.66 | 132.67 | 40,266,600 | -0.68(-0.51%) |
Mar 04, 2024 | 135.66 | 135.66 | 131.91 | 133.35 | 56,415,864 | -3.79(-2.76%) |
Mar 01, 2024 | 138.43 | 138.87 | 136.92 | 137.14 | 31,151,144 | -1.32(-0.95%) |
Feb 29, 2024 | 137.28 | 138.86 | 136.40 | 138.46 | 42,057,760 | +2.08(+1.53%) |
Feb 28, 2024 | 137.90 | 138.01 | 135.41 | 136.38 | 37,279,648 | -2.50(-1.80%) |
Feb 27, 2024 | 138.02 | 139.25 | 137.09 | 138.88 | 33,357,872 | +1.31(+0.95%) |
Feb 26, 2024 | 142.14 | 142.44 | 137.39 | 137.57 | 53,554,188 | -6.39(-4.44%) |
Feb 23, 2024 | 143.67 | 144.68 | 143.43 | 143.96 | 19,498,106 | -0.13(-0.09%) |
Feb 22, 2024 | 144.93 | 145.00 | 142.80 | 144.09 | 27,164,304 | +1.54(+1.08%) |
Feb 21, 2024 | 141.45 | 142.69 | 140.68 | 142.55 | 23,224,320 | +1.43(+1.01%) |
Feb 20, 2024 | 139.65 | 142.08 | 139.65 | 141.12 | 25,288,036 | +0.60(+0.43%) |
Feb 16, 2024 | 142.99 | 143.19 | 140.14 | 140.52 | 31,534,968 | -2.25(-1.58%) |
Feb 15, 2024 | 143.14 | 143.52 | 140.46 | 142.77 | 37,559,264 | -3.17(-2.17%) |
Feb 14, 2024 | 146.08 | 146.52 | 144.09 | 145.94 | 22,701,124 | +0.81(+0.56%) |
Feb 13, 2024 | 144.92 | 146.67 | 143.69 | 145.13 | 27,815,268 | -2.40(-1.63%) |
Feb 12, 2024 | 148.42 | 149.34 | 147.37 | 147.53 | 21,539,956 | -1.47(-0.99%) |
Feb 09, 2024 | 146.68 | 149.44 | 146.18 | 149.00 | 26,829,504 | +3.09(+2.12%) |
Feb 08, 2024 | 145.83 | 146.33 | 145.10 | 145.91 | 22,577,624 | +0.37(+0.25%) |
Feb 07, 2024 | 144.76 | 145.62 | 143.93 | 145.54 | 25,175,532 | +1.44(+1.00%) |
Feb 06, 2024 | 144.65 | 145.36 | 143.19 | 144.10 | 29,144,778 | +0.42(+0.29%) |
Feb 05, 2024 | 142.82 | 145.47 | 142.78 | 143.68 | 38,465,188 | +1.30(+0.91%) |
Feb 02, 2024 | 139.26 | 142.62 | 136.50 | 142.38 | 62,499,776 | +1.22(+0.86%) |
Feb 01, 2024 | 142.12 | 143.06 | 140.79 | 141.16 | 40,359,108 | +1.06(+0.76%) |
Jan 31, 2024 | 143.62 | 144.00 | 139.87 | 140.10 | 71,839,968 | -11.36(-7.50%) |
Jan 30, 2024 | 152.80 | 153.62 | 151.19 | 151.46 | 36,043,944 | -2.05(-1.34%) |
Jan 29, 2024 | 152.06 | 153.78 | 151.43 | 153.51 | 27,741,420 | +1.32(+0.87%) |
Jan 26, 2024 | 151.10 | 152.53 | 151.01 | 152.19 | 26,115,574 | +0.31(+0.21%) |
Jan 25, 2024 | 150.07 | 153.05 | 149.54 | 151.87 | 29,098,048 | +3.17(+2.13%) |
Jan 24, 2024 | 148.54 | 149.85 | 148.10 | 148.70 | 25,217,676 | +1.65(+1.12%) |
Jan 23, 2024 | 145.89 | 147.18 | 145.50 | 147.05 | 21,653,714 | +1.06(+0.73%) |
Jan 22, 2024 | 147.10 | 148.39 | 145.84 | 145.99 | 32,183,354 | -0.39(-0.27%) |
Jan 19, 2024 | 144.74 | 146.45 | 144.38 | 146.38 | 34,271,872 | +2.90(+2.02%) |
Jan 18, 2024 | 142.05 | 144.21 | 141.99 | 143.48 | 25,722,932 | +2.01(+1.42%) |
Jan 17, 2024 | 141.35 | 141.84 | 138.90 | 141.47 | 20,962,268 | -1.02(-0.72%) |
Jan 16, 2024 | 142.00 | 144.35 | 141.45 | 142.49 | 22,657,760 | -0.16(-0.11%) |
Jan 12, 2024 | 142.67 | 143.19 | 141.82 | 142.65 | 18,786,680 | +0.57(+0.40%) |
Jan 11, 2024 | 143.49 | 145.22 | 140.63 | 142.08 | 23,990,790 | -0.20(-0.14%) |
Jan 10, 2024 | 141.00 | 143.00 | 140.91 | 142.28 | 21,303,334 | +1.33(+0.94%) |
Jan 09, 2024 | 138.50 | 141.49 | 138.15 | 140.95 | 24,740,680 | +2.11(+1.52%) |
Jan 08, 2024 | 136.29 | 139.01 | 136.26 | 138.84 | 21,390,864 | +3.11(+2.29%) |
Jan 05, 2024 | 136.75 | 137.16 | 135.15 | 135.73 | 22,513,892 | -0.66(-0.48%) |
Jan 04, 2024 | 138.42 | 139.16 | 136.35 | 136.39 | 27,128,656 | -2.53(-1.82%) |
Jan 03, 2024 | 137.25 | 139.63 | 137.08 | 138.92 | 24,508,760 | +0.75(+0.54%) |
Jan 02, 2024 | 138.55 | 139.45 | 136.48 | 138.17 | 23,686,016 | -1.52(-1.09%) |
Dec 29, 2023 | 139.63 | 140.36 | 138.78 | 139.69 | 18,783,084 | -0.54(-0.39%) |
Dec 28, 2023 | 140.78 | 141.14 | 139.75 | 140.23 | 16,094,613 | -0.14(-0.10%) |
Dec 27, 2023 | 141.59 | 142.08 | 139.89 | 140.37 | 19,639,236 | -1.15(-0.81%) |
Dec 26, 2023 | 141.59 | 142.68 | 141.19 | 141.52 | 16,766,678 | +0.03(+0.02%) |
Dec 22, 2023 | 140.77 | 141.99 | 140.71 | 141.49 | 26,532,296 | +1.07(+0.76%) |
Dec 21, 2023 | 139.49 | 140.69 | 139.18 | 140.42 | 27,469,948 | +2.08(+1.50%) |
Dec 20, 2023 | 138.97 | 141.69 | 138.06 | 138.34 | 49,041,796 | +1.69(+1.24%) |
Dec 19, 2023 | 136.84 | 137.47 | 136.08 | 136.65 | 25,459,000 | +0.85(+0.63%) |
Dec 18, 2023 | 132.63 | 137.15 | 132.43 | 135.80 | 32,244,500 | +3.20(+2.41%) |
Dec 15, 2023 | 131.62 | 133.51 | 131.18 | 132.60 | 50,865,896 | +0.66(+0.50%) |
Dec 14, 2023 | 133.38 | 133.72 | 129.69 | 131.94 | 38,690,364 | -0.63(-0.48%) |
Dec 13, 2023 | 133.38 | 133.50 | 131.57 | 132.57 | 29,908,296 | +0.05(+0.04%) |
Dec 12, 2023 | 131.81 | 133.00 | 131.26 | 132.52 | 29,022,864 | -0.77(-0.58%) |
Dec 11, 2023 | 132.38 | 133.34 | 131.36 | 133.29 | 31,083,110 | -1.70(-1.26%) |
Dec 08, 2023 | 134.20 | 136.40 | 134.03 | 134.99 | 32,260,116 | -1.94(-1.42%) |
Dec 07, 2023 | 135.04 | 138.56 | 134.70 | 136.93 | 56,739,468 | +6.91(+5.31%) |
Dec 06, 2023 | 131.44 | 131.84 | 129.88 | 130.02 | 23,520,888 | -0.97(-0.74%) |
Dec 05, 2023 | 128.95 | 132.14 | 128.25 | 130.99 | 27,352,764 | +1.72(+1.33%) |
Dec 04, 2023 | 129.88 | 130.03 | 127.90 | 129.27 | 36,771,024 | -2.59(-1.96%) |
Dec 01, 2023 | 131.86 | 132.11 | 130.66 | 131.86 | 31,442,268 | -0.67(-0.51%) |
Nov 30, 2023 | 135.05 | 135.55 | 131.28 | 132.53 | 40,242,568 | -2.46(-1.82%) |
Nov 29, 2023 | 137.57 | 138.29 | 134.84 | 134.99 | 23,952,284 | -2.21(-1.61%) |
Nov 28, 2023 | 136.08 | 137.25 | 135.42 | 137.20 | 18,717,384 | +0.79(+0.58%) |
Nov 27, 2023 | 136.03 | 138.42 | 136.00 | 136.41 | 23,424,296 | -0.28(-0.20%) |
Nov 24, 2023 | 138.03 | 138.13 | 135.99 | 136.69 | 12,514,677 | -1.80(-1.30%) |
Nov 22, 2023 | 137.47 | 139.42 | 137.47 | 138.49 | 17,820,474 | +1.52(+1.11%) |
Nov 21, 2023 | 136.29 | 137.18 | 135.96 | 136.97 | 22,608,508 | +0.72(+0.53%) |
Nov 20, 2023 | 133.69 | 136.66 | 133.62 | 136.25 | 27,815,818 | +0.94(+0.69%) |
Nov 17, 2023 | 136.00 | 136.06 | 133.65 | 135.31 | 37,287,712 | -1.62(-1.18%) |
Nov 16, 2023 | 135.19 | 137.22 | 134.32 | 136.93 | 27,966,242 | +2.31(+1.72%) |
Nov 15, 2023 | 134.87 | 135.03 | 133.57 | 134.62 | 23,837,556 | +1.00(+0.75%) |
Nov 14, 2023 | 134.19 | 135.70 | 133.32 | 133.62 | 32,339,326 | +1.53(+1.16%) |
Nov 13, 2023 | 131.78 | 132.59 | 131.25 | 132.09 | 18,333,634 | -0.50(-0.38%) |
Nov 10, 2023 | 130.10 | 132.80 | 129.41 | 132.59 | 26,928,018 | +2.35(+1.80%) |
Nov 09, 2023 | 131.96 | 132.55 | 130.06 | 130.24 | 23,722,194 | -1.60(-1.21%) |
Nov 08, 2023 | 130.97 | 132.21 | 130.78 | 131.84 | 26,406,500 | +0.87(+0.66%) |
Nov 07, 2023 | 130.71 | 131.91 | 129.88 | 130.97 | 29,742,042 | +0.72(+0.55%) |
Nov 06, 2023 | 129.05 | 130.34 | 128.67 | 130.25 | 19,035,978 | +1.15(+0.89%) |
Nov 03, 2023 | 128.02 | 129.53 | 127.86 | 129.10 | 26,496,696 | +1.61(+1.26%) |
Nov 02, 2023 | 128.42 | 128.98 | 126.93 | 127.49 | 27,107,572 | +1.04(+0.82%) |