Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 172.83 | 173.10 | 171.71 | 172.79 | 1,500,063 | -0.97(-0.56%) |
Jun 13, 2024 | 174.18 | 174.18 | 172.76 | 173.76 | 1,392,315 | -0.59(-0.34%) |
Jun 12, 2024 | 175.91 | 176.00 | 174.03 | 174.35 | 1,178,436 | +0.29(+0.17%) |
Jun 11, 2024 | 174.40 | 174.40 | 173.12 | 174.06 | 1,428,743 | -1.16(-0.66%) |
Jun 10, 2024 | 174.35 | 175.29 | 173.96 | 175.22 | 1,318,406 | +0.45(+0.26%) |
Jun 07, 2024 | 174.67 | 175.85 | 174.25 | 174.77 | 799,505 | -0.35(-0.20%) |
Jun 06, 2024 | 175.11 | 175.77 | 174.66 | 175.12 | 1,222,488 | -0.29(-0.16%) |
Jun 05, 2024 | 175.12 | 175.43 | 174.06 | 175.41 | 1,270,419 | +0.80(+0.46%) |
Jun 04, 2024 | 174.64 | 175.14 | 173.85 | 174.61 | 1,176,963 | -0.70(-0.40%) |
Jun 03, 2024 | 176.63 | 176.63 | 173.99 | 175.31 | 1,238,539 | -1.15(-0.65%) |
May 31, 2024 | 173.98 | 176.46 | 173.67 | 176.46 | 1,561,410 | +2.77(+1.59%) |
May 30, 2024 | 172.77 | 173.80 | 172.64 | 173.69 | 1,417,508 | +0.93(+0.54%) |
May 29, 2024 | 173.39 | 173.45 | 172.64 | 172.76 | 986,657 | -1.97(-1.13%) |
May 28, 2024 | 175.92 | 175.92 | 174.12 | 174.73 | 1,013,297 | -1.11(-0.63%) |
May 24, 2024 | 175.52 | 176.20 | 175.45 | 175.84 | 1,056,066 | +0.98(+0.56%) |
May 23, 2024 | 177.62 | 177.62 | 174.71 | 174.86 | 1,071,686 | -2.56(-1.44%) |
May 22, 2024 | 177.54 | 178.10 | 176.89 | 177.42 | 724,546 | -0.56(-0.31%) |
May 21, 2024 | 177.58 | 178.09 | 177.43 | 177.98 | 1,004,193 | +0.26(+0.15%) |
May 20, 2024 | 178.35 | 178.71 | 177.67 | 177.72 | 837,499 | -0.62(-0.35%) |
May 17, 2024 | 178.07 | 178.41 | 177.70 | 178.34 | 1,327,232 | +0.49(+0.27%) |
May 16, 2024 | 178.28 | 178.50 | 177.82 | 177.85 | 1,918,998 | -0.20(-0.11%) |
May 15, 2024 | 177.62 | 178.20 | 177.22 | 178.05 | 1,125,699 | +1.33(+0.75%) |
May 14, 2024 | 176.56 | 176.96 | 176.01 | 176.72 | 1,571,473 | +0.72(+0.41%) |
May 13, 2024 | 176.64 | 177.21 | 175.94 | 176.00 | 912,531 | -0.19(-0.11%) |
May 10, 2024 | 176.31 | 176.54 | 175.87 | 176.19 | 1,003,526 | +0.26(+0.15%) |
May 09, 2024 | 174.54 | 175.93 | 174.34 | 175.93 | 923,698 | +1.57(+0.90%) |
May 08, 2024 | 173.70 | 174.53 | 173.61 | 174.35 | 1,004,480 | +0.18(+0.10%) |
May 07, 2024 | 174.06 | 174.59 | 174.02 | 174.18 | 790,033 | +0.40(+0.23%) |
May 06, 2024 | 173.38 | 173.82 | 173.17 | 173.78 | 1,029,937 | +1.34(+0.78%) |
May 03, 2024 | 172.74 | 172.99 | 171.59 | 172.43 | 974,086 | +1.02(+0.59%) |
May 02, 2024 | 171.64 | 171.88 | 170.02 | 171.42 | 1,232,539 | +0.87(+0.51%) |
May 01, 2024 | 170.45 | 172.58 | 170.11 | 170.55 | 1,388,969 | -0.27(-0.16%) |
Apr 30, 2024 | 172.51 | 172.69 | 170.81 | 170.82 | 1,566,135 | -2.34(-1.35%) |
Apr 29, 2024 | 172.74 | 173.45 | 172.49 | 173.16 | 1,408,355 | +0.80(+0.46%) |
Apr 26, 2024 | 171.96 | 172.89 | 171.72 | 172.36 | 1,780,387 | -0.15(-0.09%) |
Apr 25, 2024 | 172.15 | 172.85 | 171.02 | 172.51 | 1,133,597 | -0.42(-0.24%) |
Apr 24, 2024 | 172.57 | 173.15 | 172.00 | 172.93 | 1,594,552 | -0.04(-0.02%) |
Apr 23, 2024 | 171.84 | 173.20 | 171.65 | 172.97 | 1,772,775 | +1.67(+0.98%) |
Apr 22, 2024 | 170.49 | 172.25 | 171.30 | 1,345,707 | +1.42(+0.84%) | |
Apr 19, 2024 | 169.17 | 170.33 | 169.07 | 169.87 | 4,707,803 | +0.98(+0.58%) |
Apr 18, 2024 | 169.25 | 170.07 | 168.45 | 168.90 | 1,237,838 | +0.17(+0.10%) |
Apr 17, 2024 | 169.66 | 169.96 | 168.18 | 168.73 | 1,648,040 | -0.30(-0.18%) |
Apr 16, 2024 | 170.14 | 170.14 | 168.57 | 169.03 | 3,136,095 | -0.92(-0.54%) |
Apr 15, 2024 | 172.73 | 173.19 | 169.50 | 169.94 | 4,576,488 | -1.20(-0.70%) |
Apr 12, 2024 | 172.93 | 173.27 | 170.66 | 171.15 | 1,810,917 | -2.68(-1.54%) |
Apr 11, 2024 | 174.47 | 174.68 | 172.72 | 173.83 | 1,986,164 | -0.25(-0.14%) |
Apr 10, 2024 | 174.43 | 175.10 | 173.31 | 174.08 | 1,823,577 | -2.52(-1.43%) |
Apr 09, 2024 | 176.71 | 177.06 | 175.17 | 176.60 | 1,522,341 | +0.28(+0.16%) |
Apr 08, 2024 | 176.35 | 176.72 | 175.99 | 176.32 | 1,329,205 | +0.27(+0.15%) |
Apr 05, 2024 | 174.89 | 176.52 | 174.52 | 176.05 | 3,519,833 | +1.21(+0.69%) |
Apr 04, 2024 | 177.62 | 177.97 | 174.49 | 174.84 | 1,338,675 | -1.73(-0.98%) |
Apr 03, 2024 | 176.34 | 177.01 | 176.06 | 176.58 | 1,428,965 | +0.16(+0.09%) |
Apr 02, 2024 | 176.76 | 176.90 | 176.00 | 176.42 | 2,047,935 | -1.12(-0.63%) |
Apr 01, 2024 | 178.57 | 178.63 | 177.37 | 177.53 | 1,820,675 | -0.87(-0.49%) |
Mar 28, 2024 | 178.03 | 178.85 | 177.89 | 178.40 | 2,199,570 | +0.57(+0.32%) |
Mar 27, 2024 | 176.09 | 177.83 | 175.98 | 177.83 | 2,195,521 | +2.88(+1.65%) |
Mar 26, 2024 | 175.46 | 175.56 | 174.95 | 174.95 | 1,185,089 | -0.13(-0.07%) |
Mar 25, 2024 | 175.18 | 175.86 | 175.05 | 175.08 | 2,046,935 | -0.21(-0.12%) |
Mar 22, 2024 | 176.37 | 176.59 | 175.25 | 175.29 | 1,129,659 | -0.99(-0.56%) |
Mar 21, 2024 | 175.83 | 176.76 | 175.66 | 176.28 | 1,357,244 | +1.14(+0.65%) |
Mar 20, 2024 | 173.35 | 175.22 | 173.14 | 175.13 | 1,715,925 | +1.53(+0.88%) |
Mar 19, 2024 | 172.64 | 173.69 | 172.56 | 173.60 | 1,354,990 | +0.83(+0.48%) |
Mar 18, 2024 | 172.89 | 173.30 | 172.19 | 172.77 | 1,414,151 | +0.37(+0.21%) |
Mar 15, 2024 | 171.63 | 172.92 | 171.45 | 172.41 | 2,012,422 | -0.07(-0.04%) |
Mar 14, 2024 | 173.74 | 173.94 | 171.47 | 172.47 | 3,263,708 | -1.37(-0.79%) |
Mar 13, 2024 | 173.68 | 174.43 | 173.35 | 173.84 | 1,336,890 | +0.29(+0.17%) |
Mar 12, 2024 | 173.39 | 173.82 | 172.66 | 173.56 | 1,350,623 | +0.42(+0.24%) |
Mar 11, 2024 | 172.29 | 173.18 | 171.89 | 173.14 | 1,740,172 | +0.53(+0.30%) |
Mar 08, 2024 | 172.86 | 173.57 | 172.44 | 172.61 | 1,751,436 | -0.01(-0.01%) |
Mar 07, 2024 | 172.53 | 173.02 | 172.28 | 172.62 | 1,617,448 | +0.92(+0.54%) |
Mar 06, 2024 | 171.43 | 172.37 | 171.22 | 171.70 | 3,686,298 | +0.99(+0.58%) |
Mar 05, 2024 | 170.89 | 171.90 | 170.09 | 170.71 | 1,285,209 | -0.57(-0.34%) |
Mar 04, 2024 | 170.69 | 171.65 | 170.63 | 171.28 | 2,030,377 | +0.56(+0.33%) |
Mar 01, 2024 | 170.12 | 170.80 | 169.50 | 170.72 | 1,412,913 | +0.88(+0.52%) |
Feb 29, 2024 | 170.16 | 170.37 | 169.28 | 169.84 | 1,968,766 | +0.51(+0.30%) |
Feb 28, 2024 | 168.92 | 169.89 | 168.70 | 169.33 | 1,543,489 | +0.09(+0.05%) |
Feb 27, 2024 | 169.22 | 169.33 | 168.77 | 169.24 | 859,916 | +0.47(+0.28%) |
Feb 26, 2024 | 169.46 | 169.97 | 168.66 | 168.78 | 1,444,647 | -0.77(-0.46%) |
Feb 23, 2024 | 169.27 | 169.90 | 169.11 | 169.55 | 2,535,906 | +0.46(+0.27%) |
Feb 22, 2024 | 168.13 | 169.40 | 167.89 | 169.09 | 2,012,693 | +1.35(+0.80%) |
Feb 21, 2024 | 166.84 | 167.77 | 166.59 | 167.74 | 1,172,510 | +0.77(+0.46%) |
Feb 20, 2024 | 166.82 | 167.51 | 166.56 | 166.97 | 2,373,170 | -0.22(-0.13%) |
Feb 16, 2024 | 167.27 | 168.06 | 166.90 | 167.19 | 3,781,704 | -0.47(-0.28%) |
Feb 15, 2024 | 166.04 | 167.87 | 166.04 | 167.66 | 3,245,392 | +2.17(+1.31%) |
Feb 14, 2024 | 165.01 | 165.57 | 164.36 | 165.48 | 3,016,303 | +1.33(+0.81%) |
Feb 13, 2024 | 164.99 | 165.32 | 162.97 | 164.15 | 2,165,049 | -2.52(-1.51%) |
Feb 12, 2024 | 165.69 | 167.09 | 165.69 | 166.67 | 1,618,707 | +1.07(+0.65%) |
Feb 09, 2024 | 165.50 | 165.64 | 164.77 | 165.60 | 1,386,191 | +0.11(+0.07%) |
Feb 08, 2024 | 165.16 | 165.58 | 164.68 | 165.49 | 1,421,366 | +0.24(+0.14%) |
Feb 07, 2024 | 165.40 | 165.59 | 164.69 | 165.25 | 943,388 | +0.44(+0.26%) |
Feb 06, 2024 | 164.04 | 164.98 | 163.87 | 164.82 | 1,075,453 | +0.98(+0.60%) |
Feb 05, 2024 | 164.43 | 164.51 | 163.29 | 163.84 | 1,790,824 | -1.55(-0.94%) |
Feb 02, 2024 | 165.03 | 166.13 | 164.16 | 165.38 | 3,343,648 | -0.16(-0.10%) |
Feb 01, 2024 | 164.43 | 165.58 | 163.32 | 165.54 | 1,824,610 | +1.57(+0.96%) |
Jan 31, 2024 | 165.76 | 165.96 | 163.92 | 163.98 | 1,789,177 | -1.74(-1.05%) |
Jan 30, 2024 | 165.01 | 165.94 | 164.79 | 165.71 | 1,212,676 | +0.50(+0.30%) |
Jan 29, 2024 | 164.41 | 165.28 | 163.99 | 165.22 | 2,511,560 | +0.80(+0.49%) |
Jan 26, 2024 | 164.35 | 164.86 | 164.09 | 164.41 | 1,718,510 | +0.08(+0.05%) |
Jan 25, 2024 | 163.87 | 164.40 | 163.16 | 164.33 | 1,395,684 | +1.67(+1.02%) |
Jan 24, 2024 | 164.00 | 164.15 | 162.63 | 162.67 | 1,673,662 | -0.68(-0.42%) |
Jan 23, 2024 | 163.27 | 163.59 | 162.78 | 163.35 | 1,283,883 | +0.32(+0.19%) |
Jan 22, 2024 | 162.74 | 163.59 | 162.67 | 163.03 | 3,428,223 | +0.61(+0.38%) |
Jan 19, 2024 | 161.54 | 162.71 | 160.53 | 162.42 | 2,488,989 | +1.40(+0.87%) |
Jan 18, 2024 | 160.59 | 161.17 | 159.64 | 161.02 | 2,873,668 | +0.53(+0.33%) |
Jan 17, 2024 | 160.36 | 161.39 | 159.82 | 160.50 | 1,859,852 | -1.07(-0.66%) |
Jan 16, 2024 | 161.93 | 162.12 | 161.12 | 161.57 | 4,661,387 | -1.17(-0.72%) |
Jan 12, 2024 | 163.37 | 163.91 | 162.35 | 162.74 | 2,406,818 | -0.07(-0.04%) |
Jan 11, 2024 | 163.24 | 163.48 | 161.78 | 162.81 | 4,345,857 | -0.60(-0.37%) |
Jan 10, 2024 | 163.27 | 163.67 | 162.79 | 163.41 | 1,943,406 | -0.03(-0.02%) |
Jan 09, 2024 | 163.57 | 163.75 | 163.09 | 163.44 | 1,856,865 | -0.95(-0.58%) |
Jan 08, 2024 | 162.85 | 164.47 | 162.45 | 164.39 | 4,592,740 | +1.19(+0.73%) |
Jan 05, 2024 | 162.73 | 164.01 | 162.39 | 163.20 | 3,294,345 | +0.49(+0.30%) |
Jan 04, 2024 | 163.04 | 163.86 | 162.70 | 162.72 | 3,409,122 | -0.25(-0.15%) |
Jan 03, 2024 | 163.73 | 163.93 | 162.74 | 162.96 | 3,204,420 | -1.49(-0.90%) |
Jan 02, 2024 | 163.14 | 164.96 | 163.07 | 164.45 | 7,072,945 | +0.57(+0.35%) |
Dec 29, 2023 | 164.15 | 164.47 | 163.40 | 163.88 | 3,303,224 | -0.45(-0.27%) |
Dec 28, 2023 | 163.91 | 164.59 | 163.91 | 164.32 | 2,279,429 | +0.24(+0.15%) |
Dec 27, 2023 | 163.92 | 164.34 | 163.55 | 164.09 | 2,545,767 | +0.24(+0.15%) |
Dec 26, 2023 | 163.24 | 164.30 | 163.04 | 163.85 | 2,974,136 | +0.93(+0.57%) |
Dec 22, 2023 | 162.78 | 163.57 | 162.33 | 162.91 | 2,621,550 | +0.63(+0.39%) |
Dec 21, 2023 | 161.73 | 162.38 | 161.00 | 162.28 | 3,877,080 | +1.65(+1.02%) |
Dec 20, 2023 | 162.92 | 163.44 | 160.60 | 160.63 | 2,114,888 | -2.73(-1.67%) |
Dec 19, 2023 | 162.34 | 163.40 | 162.16 | 163.37 | 2,344,147 | +1.46(+0.90%) |
Dec 18, 2023 | 162.34 | 162.58 | 161.88 | 161.91 | 3,861,616 | +0.17(+0.10%) |
Dec 15, 2023 | 162.22 | 162.50 | 161.23 | 161.74 | 3,436,195 | -1.03(-0.63%) |
Dec 14, 2023 | 161.88 | 163.27 | 161.77 | 162.77 | 3,160,776 | +2.24(+1.39%) |
Dec 13, 2023 | 157.68 | 160.57 | 157.36 | 160.53 | 2,891,672 | +2.76(+1.75%) |
Dec 12, 2023 | 157.76 | 158.00 | 156.96 | 157.77 | 2,356,424 | -0.02(-0.01%) |
Dec 11, 2023 | 156.81 | 157.79 | 156.81 | 157.79 | 6,939,153 | +1.23(+0.79%) |
Dec 08, 2023 | 155.96 | 156.81 | 155.83 | 156.56 | 3,459,330 | +0.63(+0.40%) |
Dec 07, 2023 | 155.83 | 156.21 | 155.47 | 155.92 | 2,931,406 | +0.45(+0.29%) |
Dec 06, 2023 | 156.43 | 156.86 | 155.32 | 155.47 | 3,077,320 | -0.31(-0.20%) |
Dec 05, 2023 | 156.51 | 156.64 | 155.65 | 155.79 | 3,064,664 | -1.24(-0.79%) |
Dec 04, 2023 | 156.10 | 157.43 | 156.10 | 157.03 | 4,082,187 | +0.05(+0.03%) |