Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 189.51 | 190.81 | 189.18 | 189.87 | 41,291,748 | +0.03(+0.02%) |
May 16, 2024 | 190.47 | 191.09 | 189.66 | 189.84 | 52,862,496 | +0.12(+0.06%) |
May 15, 2024 | 187.91 | 190.65 | 187.37 | 189.72 | 70,387,424 | +2.29(+1.22%) |
May 14, 2024 | 187.51 | 188.30 | 186.29 | 187.43 | 52,381,760 | +1.15(+0.62%) |
May 13, 2024 | 185.43 | 187.10 | 184.62 | 186.28 | 72,036,288 | +3.23(+1.76%) |
May 10, 2024 | 184.90 | 185.09 | 182.13 | 183.05 | 50,766,624 | -1.27(-0.69%) |
May 09, 2024 | 182.31 | 184.41 | 181.86 | 184.32 | 49,018,284 | +1.83(+1.00%) |
May 08, 2024 | 182.60 | 182.82 | 181.20 | 182.49 | 45,108,856 | +0.34(+0.19%) |
May 07, 2024 | 183.20 | 184.65 | 181.07 | 182.15 | 77,486,600 | +0.69(+0.38%) |
May 06, 2024 | 182.10 | 183.95 | 180.18 | 181.46 | 79,227,392 | -1.67(-0.91%) |
May 03, 2024 | 186.40 | 186.75 | 182.41 | 183.13 | 163,446,848 | +10.34(+5.98%) |
May 02, 2024 | 172.28 | 173.18 | 170.66 | 172.80 | 95,154,448 | +3.72(+2.20%) |
May 01, 2024 | 169.35 | 172.47 | 168.88 | 169.07 | 50,406,436 | -1.03(-0.60%) |
Apr 30, 2024 | 173.09 | 174.75 | 169.77 | 170.10 | 65,989,532 | -3.17(-1.83%) |
Apr 29, 2024 | 173.13 | 175.79 | 172.87 | 173.26 | 68,240,336 | +4.19(+2.48%) |
Apr 26, 2024 | 169.65 | 171.11 | 168.95 | 169.07 | 44,910,688 | -0.59(-0.35%) |
Apr 25, 2024 | 169.29 | 170.38 | 167.92 | 169.66 | 50,561,740 | +0.87(+0.51%) |
Apr 24, 2024 | 166.31 | 169.07 | 165.99 | 168.79 | 48,277,964 | +2.12(+1.27%) |
Apr 23, 2024 | 165.13 | 166.82 | 164.70 | 166.67 | 49,533,304 | +1.06(+0.64%) |
Apr 22, 2024 | 165.29 | 167.03 | 164.55 | 165.62 | 48,169,760 | +0.84(+0.51%) |
Apr 19, 2024 | 165.99 | 166.18 | 163.85 | 164.78 | 68,336,952 | -2.04(-1.22%) |
Apr 18, 2024 | 167.80 | 168.41 | 166.32 | 166.81 | 43,144,696 | -0.96(-0.57%) |
Apr 17, 2024 | 169.38 | 170.42 | 167.77 | 167.77 | 50,945,700 | -1.38(-0.82%) |
Apr 16, 2024 | 171.52 | 173.53 | 168.04 | 169.15 | 73,771,080 | -3.30(-1.92%) |
Apr 15, 2024 | 175.12 | 176.39 | 172.27 | 172.46 | 73,691,416 | -3.86(-2.19%) |
Apr 12, 2024 | 174.02 | 178.12 | 173.97 | 176.31 | 101,808,800 | +1.51(+0.86%) |
Apr 11, 2024 | 168.11 | 175.22 | 167.93 | 174.80 | 91,086,968 | +7.25(+4.33%) |
Apr 10, 2024 | 168.57 | 168.86 | 166.88 | 167.55 | 49,755,620 | -1.89(-1.11%) |
Apr 09, 2024 | 168.47 | 169.85 | 168.12 | 169.44 | 42,485,452 | +1.22(+0.72%) |
Apr 08, 2024 | 168.80 | 168.97 | 168.01 | 168.22 | 37,451,548 | -1.13(-0.67%) |
Apr 05, 2024 | 169.36 | 170.16 | 168.72 | 169.35 | 42,173,184 | +0.76(+0.45%) |
Apr 04, 2024 | 170.06 | 171.69 | 168.59 | 168.59 | 53,724,780 | -0.83(-0.49%) |
Apr 03, 2024 | 168.56 | 170.45 | 168.35 | 169.42 | 47,699,160 | +0.81(+0.48%) |
Apr 02, 2024 | 168.85 | 169.11 | 168.00 | 168.61 | 49,398,008 | -1.19(-0.70%) |
Apr 01, 2024 | 170.96 | 171.02 | 169.25 | 169.80 | 46,263,464 | -1.45(-0.85%) |
Mar 28, 2024 | 171.52 | 172.00 | 170.28 | 171.25 | 66,131,656 | -1.83(-1.06%) |
Mar 27, 2024 | 170.18 | 173.37 | 169.88 | 173.07 | 60,342,552 | +3.59(+2.12%) |
Mar 26, 2024 | 169.77 | 171.19 | 169.35 | 169.48 | 57,440,168 | -1.14(-0.67%) |
Mar 25, 2024 | 170.34 | 171.71 | 169.22 | 170.62 | 54,344,120 | -1.43(-0.83%) |
Mar 22, 2024 | 171.53 | 172.82 | 169.83 | 172.05 | 71,259,248 | +0.91(+0.53%) |
Mar 21, 2024 | 176.81 | 177.25 | 170.61 | 171.14 | 107,506,888 | -7.29(-4.09%) |
Mar 20, 2024 | 175.48 | 178.43 | 174.85 | 178.43 | 53,409,352 | +2.59(+1.47%) |
Mar 19, 2024 | 174.10 | 176.37 | 172.80 | 175.84 | 55,267,608 | +2.36(+1.36%) |
Mar 18, 2024 | 175.33 | 177.47 | 173.28 | 173.49 | 75,679,040 | +1.10(+0.64%) |
Mar 15, 2024 | 170.94 | 172.39 | 170.05 | 172.39 | 122,007,600 | -0.38(-0.22%) |
Mar 14, 2024 | 172.68 | 174.07 | 171.82 | 172.77 | 72,996,168 | +1.87(+1.09%) |
Mar 13, 2024 | 172.54 | 172.95 | 170.53 | 170.90 | 52,544,892 | -2.10(-1.21%) |
Mar 12, 2024 | 172.91 | 173.79 | 170.78 | 173.00 | 59,912,632 | +0.48(+0.28%) |
Mar 11, 2024 | 172.71 | 174.14 | 171.82 | 172.52 | 60,198,736 | +2.02(+1.18%) |
Mar 08, 2024 | 168.77 | 173.47 | 168.71 | 170.50 | 76,372,120 | +1.73(+1.02%) |
Mar 07, 2024 | 168.92 | 170.50 | 168.26 | 168.77 | 71,536,872 | -0.12(-0.07%) |
Mar 06, 2024 | 170.83 | 171.01 | 168.45 | 168.89 | 68,565,360 | -1.00(-0.59%) |
Mar 05, 2024 | 170.53 | 171.81 | 169.39 | 169.89 | 95,398,936 | -4.97(-2.84%) |
Mar 04, 2024 | 175.91 | 176.65 | 173.56 | 174.86 | 81,691,432 | -4.55(-2.54%) |
Mar 01, 2024 | 179.31 | 180.28 | 177.14 | 179.42 | 73,662,856 | -1.09(-0.60%) |
Feb 29, 2024 | 181.02 | 182.32 | 179.29 | 180.50 | 137,081,600 | -0.67(-0.37%) |
Feb 28, 2024 | 182.26 | 182.87 | 179.89 | 181.17 | 48,966,844 | -1.21(-0.66%) |
Feb 27, 2024 | 180.85 | 183.67 | 179.32 | 182.38 | 54,329,324 | +1.47(+0.81%) |
Feb 26, 2024 | 181.99 | 182.51 | 180.41 | 180.91 | 40,881,376 | -1.36(-0.75%) |
Feb 23, 2024 | 184.76 | 184.79 | 181.98 | 182.27 | 45,184,144 | -1.85(-1.00%) |
Feb 22, 2024 | 183.23 | 184.70 | 182.21 | 184.12 | 52,328,656 | +2.05(+1.12%) |
Feb 21, 2024 | 181.69 | 182.64 | 180.41 | 182.07 | 41,430,008 | +0.76(+0.42%) |
Feb 20, 2024 | 181.54 | 182.18 | 179.76 | 181.31 | 53,691,672 | -0.75(-0.41%) |
Feb 16, 2024 | 183.17 | 184.60 | 181.42 | 182.06 | 50,001,448 | -1.55(-0.84%) |
Feb 15, 2024 | 183.30 | 184.24 | 181.10 | 183.61 | 65,411,816 | -0.29(-0.16%) |
Feb 14, 2024 | 185.07 | 185.28 | 182.19 | 183.90 | 54,778,636 | -0.81(-0.44%) |
Feb 13, 2024 | 185.52 | 185.96 | 183.26 | 184.71 | 56,578,772 | -2.19(-1.17%) |
Feb 12, 2024 | 188.16 | 188.41 | 186.54 | 186.90 | 41,800,564 | -1.70(-0.90%) |
Feb 09, 2024 | 188.39 | 189.73 | 187.75 | 188.59 | 45,216,464 | +0.84(+0.45%) |
Feb 08, 2024 | 188.88 | 189.04 | 186.86 | 187.75 | 41,037,696 | -1.16(-0.61%) |
Feb 07, 2024 | 190.14 | 190.55 | 188.11 | 188.91 | 53,547,004 | +0.11(+0.06%) |
Feb 06, 2024 | 186.37 | 188.81 | 186.28 | 188.80 | 43,425,468 | +1.62(+0.86%) |
Feb 05, 2024 | 187.66 | 188.75 | 185.35 | 187.19 | 69,761,160 | +1.83(+0.98%) |
Feb 02, 2024 | 179.39 | 186.84 | 178.78 | 185.36 | 102,822,128 | -1.01(-0.54%) |
Feb 01, 2024 | 183.51 | 186.46 | 183.34 | 186.37 | 64,249,524 | +2.45(+1.33%) |
Jan 31, 2024 | 186.55 | 186.60 | 183.87 | 183.91 | 55,618,716 | -3.63(-1.94%) |
Jan 30, 2024 | 190.44 | 191.30 | 186.98 | 187.55 | 55,942,272 | -3.68(-1.92%) |
Jan 29, 2024 | 191.50 | 191.69 | 189.08 | 191.23 | 47,169,612 | -0.69(-0.36%) |
Jan 26, 2024 | 193.76 | 194.25 | 191.44 | 191.91 | 44,761,636 | -1.75(-0.90%) |
Jan 25, 2024 | 194.71 | 195.75 | 192.60 | 193.66 | 54,878,560 | -0.33(-0.17%) |
Jan 24, 2024 | 194.91 | 195.86 | 193.83 | 193.99 | 53,721,368 | -0.68(-0.35%) |
Jan 23, 2024 | 194.51 | 195.24 | 193.32 | 194.67 | 42,578,276 | +1.29(+0.67%) |
Jan 22, 2024 | 191.79 | 194.82 | 191.75 | 193.38 | 60,264,712 | +2.30(+1.21%) |
Jan 19, 2024 | 188.83 | 191.45 | 188.32 | 191.08 | 69,084,520 | +2.94(+1.56%) |
Jan 18, 2024 | 185.60 | 188.64 | 185.34 | 188.13 | 78,165,264 | +5.93(+3.26%) |
Jan 17, 2024 | 180.79 | 182.45 | 179.83 | 182.20 | 47,405,852 | -0.95(-0.52%) |
Jan 16, 2024 | 181.68 | 183.78 | 180.46 | 183.15 | 65,998,276 | -2.28(-1.23%) |
Jan 12, 2024 | 185.57 | 186.24 | 184.70 | 185.43 | 40,660,908 | +0.33(+0.18%) |
Jan 11, 2024 | 186.05 | 186.56 | 183.14 | 185.10 | 49,215,144 | -0.60(-0.32%) |
Jan 10, 2024 | 183.87 | 185.91 | 183.44 | 185.70 | 46,856,164 | +1.05(+0.57%) |
Jan 09, 2024 | 183.44 | 184.66 | 182.25 | 184.65 | 42,919,692 | -0.42(-0.23%) |
Jan 08, 2024 | 181.61 | 185.11 | 181.02 | 185.07 | 59,244,304 | +4.37(+2.42%) |
Jan 05, 2024 | 181.51 | 182.28 | 179.70 | 180.70 | 62,909,976 | -0.73(-0.40%) |
Jan 04, 2024 | 181.67 | 182.61 | 180.41 | 181.43 | 72,111,656 | -2.33(-1.27%) |
Jan 03, 2024 | 183.74 | 185.39 | 182.95 | 183.77 | 58,526,484 | -1.39(-0.75%) |