Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 199.64 | 201.02 | 198.42 | 200.64 | 23,797,380 | -0.69(-0.34%) |
Jun 10, 2024 | 198.96 | 201.57 | 198.46 | 201.33 | 25,257,448 | +0.69(+0.34%) |
Jun 07, 2024 | 200.97 | 202.60 | 200.12 | 200.64 | 26,108,866 | -2.38(-1.17%) |
Jun 06, 2024 | 203.61 | 204.24 | 202.42 | 203.02 | 17,371,074 | -1.47(-0.72%) |
Jun 05, 2024 | 202.73 | 204.49 | 201.23 | 204.49 | 20,759,626 | +3.08(+1.53%) |
Jun 04, 2024 | 202.58 | 203.93 | 201.09 | 201.41 | 27,167,630 | -2.63(-1.29%) |
Jun 03, 2024 | 206.95 | 206.98 | 202.58 | 204.04 | 24,110,466 | -1.16(-0.56%) |
May 31, 2024 | 204.38 | 205.71 | 202.51 | 205.20 | 25,893,994 | +1.72(+0.84%) |
May 30, 2024 | 202.94 | 204.37 | 202.51 | 203.48 | 20,720,264 | +1.91(+0.95%) |
May 29, 2024 | 201.97 | 202.44 | 201.22 | 201.57 | 25,944,412 | -3.02(-1.48%) |
May 28, 2024 | 206.39 | 206.51 | 203.40 | 204.59 | 18,517,178 | -0.28(-0.14%) |
May 24, 2024 | 204.22 | 205.11 | 203.39 | 204.87 | 20,301,150 | +2.24(+1.11%) |
May 23, 2024 | 206.93 | 207.04 | 201.79 | 202.62 | 34,211,004 | -3.38(-1.64%) |
May 22, 2024 | 206.95 | 207.64 | 205.23 | 206.00 | 20,937,766 | -1.75(-0.84%) |
May 21, 2024 | 207.25 | 208.11 | 207.01 | 207.76 | 13,608,503 | -0.20(-0.10%) |
May 20, 2024 | 207.44 | 208.90 | 207.20 | 207.96 | 15,733,211 | +0.46(+0.22%) |
May 17, 2024 | 207.43 | 207.94 | 206.77 | 207.50 | 35,333,592 | +0.15(+0.07%) |
May 16, 2024 | 208.32 | 208.77 | 207.35 | 207.35 | 26,802,398 | -1.51(-0.72%) |
May 15, 2024 | 208.63 | 209.19 | 207.14 | 208.86 | 33,441,326 | +2.57(+1.25%) |
May 14, 2024 | 206.55 | 207.16 | 205.34 | 206.28 | 33,236,334 | +2.11(+1.04%) |
May 13, 2024 | 205.51 | 205.97 | 204.03 | 204.17 | 18,814,218 | +0.43(+0.21%) |
May 10, 2024 | 205.78 | 206.04 | 203.11 | 203.74 | 21,598,924 | -1.55(-0.75%) |
May 09, 2024 | 203.40 | 205.42 | 202.84 | 205.29 | 22,972,096 | +2.07(+1.02%) |
May 08, 2024 | 202.16 | 203.39 | 202.01 | 203.21 | 18,540,992 | -1.19(-0.58%) |
May 07, 2024 | 204.20 | 205.58 | 203.93 | 204.40 | 20,164,416 | +0.46(+0.23%) |
May 06, 2024 | 202.90 | 204.21 | 202.81 | 203.94 | 23,266,754 | +2.60(+1.29%) |
May 03, 2024 | 202.84 | 203.59 | 200.56 | 201.34 | 30,986,890 | +1.97(+0.99%) |
May 02, 2024 | 198.23 | 199.56 | 195.99 | 199.36 | 27,394,194 | +3.60(+1.84%) |
May 01, 2024 | 195.34 | 199.76 | 194.48 | 195.76 | 38,826,692 | +0.41(+0.21%) |
Apr 30, 2024 | 197.56 | 198.10 | 195.21 | 195.35 | 30,968,724 | -4.05(-2.03%) |
Apr 29, 2024 | 198.69 | 199.85 | 198.33 | 199.40 | 20,583,904 | +1.59(+0.81%) |
Apr 26, 2024 | 196.45 | 198.34 | 195.87 | 197.81 | 24,682,346 | +1.88(+0.96%) |
Apr 25, 2024 | 194.90 | 196.28 | 193.23 | 195.93 | 31,969,010 | -1.20(-0.61%) |
Apr 24, 2024 | 197.62 | 198.36 | 195.91 | 197.13 | 28,829,832 | -0.89(-0.45%) |
Apr 23, 2024 | 194.72 | 198.76 | 194.59 | 198.02 | 32,483,458 | +3.26(+1.67%) |
Apr 22, 2024 | 193.67 | 195.75 | 192.36 | 194.76 | 31,906,882 | +2.15(+1.12%) |
Apr 19, 2024 | 191.41 | 193.85 | 190.81 | 192.60 | 43,679,896 | +0.30(+0.16%) |
Apr 18, 2024 | 193.16 | 195.11 | 191.62 | 192.30 | 40,524,632 | -0.16(-0.08%) |
Apr 17, 2024 | 195.92 | 196.07 | 192.45 | 192.46 | 38,897,976 | -2.05(-1.06%) |
Apr 16, 2024 | 193.87 | 195.69 | 192.82 | 194.52 | 43,406,980 | -0.72(-0.37%) |
Apr 15, 2024 | 198.81 | 199.67 | 194.44 | 195.24 | 41,250,464 | -2.90(-1.46%) |
Apr 12, 2024 | 200.67 | 201.35 | 197.13 | 198.14 | 35,980,872 | -3.59(-1.78%) |
Apr 11, 2024 | 201.41 | 202.34 | 199.54 | 201.73 | 37,272,240 | +1.36(+0.68%) |
Apr 10, 2024 | 200.62 | 202.37 | 198.98 | 200.37 | 57,267,168 | -5.44(-2.64%) |
Apr 09, 2024 | 205.65 | 206.39 | 203.90 | 205.81 | 23,374,392 | +0.81(+0.39%) |
Apr 08, 2024 | 205.41 | 205.84 | 204.01 | 205.00 | 21,381,036 | +1.12(+0.55%) |
Apr 05, 2024 | 202.57 | 205.12 | 202.31 | 203.88 | 27,646,382 | +0.68(+0.33%) |
Apr 04, 2024 | 207.47 | 207.97 | 202.64 | 203.20 | 32,374,510 | -2.05(-1.00%) |
Apr 03, 2024 | 202.81 | 205.82 | 202.71 | 205.26 | 27,387,604 | +1.34(+0.66%) |
Apr 02, 2024 | 205.18 | 205.31 | 202.83 | 203.92 | 36,850,716 | -3.82(-1.84%) |
Apr 01, 2024 | 210.18 | 210.21 | 207.38 | 207.74 | 25,714,894 | -1.97(-0.94%) |
Mar 28, 2024 | 209.50 | 209.95 | 209.91 | 209.71 | 37,780,560 | +0.66(+0.31%) |
Mar 27, 2024 | 206.22 | 209.13 | 205.99 | 209.06 | 35,095,260 | +4.46(+2.18%) |
Mar 26, 2024 | 206.47 | 207.06 | 204.42 | 204.60 | 24,001,220 | -0.37(-0.18%) |
Mar 25, 2024 | 205.15 | 206.43 | 204.94 | 204.97 | 19,741,188 | +0.47(+0.23%) |
Mar 22, 2024 | 207.27 | 207.66 | 204.50 | 204.50 | 28,717,556 | -2.86(-1.38%) |
Mar 21, 2024 | 206.42 | 208.37 | 206.26 | 207.36 | 44,372,828 | +2.36(+1.15%) |
Mar 20, 2024 | 200.45 | 205.89 | 200.04 | 205.00 | 50,137,616 | +3.98(+1.98%) |
Mar 19, 2024 | 198.72 | 201.67 | 198.60 | 201.03 | 30,084,798 | +0.85(+0.42%) |
Mar 18, 2024 | 201.83 | 202.10 | 199.84 | 200.18 | 32,568,302 | -1.15(-0.57%) |
Mar 15, 2024 | 200.18 | 202.00 | 199.42 | 201.34 | 55,696,196 | +0.38(+0.19%) |
Mar 14, 2024 | 203.96 | 204.19 | 199.11 | 200.96 | 47,746,336 | -3.66(-1.79%) |
Mar 13, 2024 | 203.78 | 205.48 | 203.68 | 204.62 | 25,269,770 | +0.79(+0.39%) |
Mar 12, 2024 | 204.06 | 204.83 | 202.31 | 203.82 | 35,107,048 | -0.28(-0.14%) |
Mar 11, 2024 | 204.87 | 205.74 | 203.66 | 204.10 | 24,556,762 | -1.63(-0.79%) |
Mar 08, 2024 | 207.63 | 209.29 | 204.71 | 205.73 | 42,266,488 | -0.13(-0.06%) |
Mar 07, 2024 | 205.60 | 206.99 | 205.30 | 205.86 | 28,300,930 | +1.70(+0.83%) |
Mar 06, 2024 | 204.94 | 204.99 | 203.00 | 204.16 | 34,432,604 | +1.51(+0.75%) |
Mar 05, 2024 | 203.22 | 204.82 | 201.93 | 202.65 | 34,260,624 | -1.96(-0.96%) |
Mar 04, 2024 | 205.93 | 206.67 | 204.36 | 204.61 | 24,992,186 | -0.19(-0.09%) |
Mar 01, 2024 | 203.44 | 205.23 | 202.06 | 204.80 | 35,344,828 | +2.15(+1.06%) |
Feb 29, 2024 | 204.09 | 204.95 | 201.44 | 202.65 | 40,563,564 | +1.40(+0.70%) |
Feb 28, 2024 | 201.37 | 202.77 | 200.80 | 201.25 | 30,247,048 | -1.67(-0.82%) |
Feb 27, 2024 | 202.00 | 203.13 | 201.46 | 202.92 | 32,448,278 | +2.84(+1.42%) |
Feb 26, 2024 | 198.63 | 200.57 | 198.09 | 200.08 | 29,191,750 | +1.25(+0.63%) |
Feb 23, 2024 | 198.54 | 200.07 | 197.51 | 198.83 | 38,128,544 | +0.45(+0.23%) |
Feb 22, 2024 | 197.59 | 199.02 | 196.75 | 198.38 | 38,269,088 | +1.49(+0.76%) |
Feb 21, 2024 | 196.61 | 197.30 | 195.35 | 196.89 | 28,881,826 | -0.94(-0.47%) |
Feb 20, 2024 | 198.09 | 198.66 | 196.96 | 197.82 | 30,633,226 | -2.76(-1.38%) |
Feb 16, 2024 | 201.05 | 202.62 | 200.02 | 200.59 | 48,625,308 | -2.77(-1.36%) |
Feb 15, 2024 | 199.92 | 203.68 | 199.65 | 203.35 | 45,072,152 | +5.28(+2.67%) |
Feb 14, 2024 | 196.63 | 198.73 | 195.19 | 198.07 | 44,088,612 | +4.50(+2.32%) |
Feb 13, 2024 | 195.18 | 196.58 | 192.03 | 193.58 | 88,819,488 | -8.31(-4.11%) |
Feb 12, 2024 | 198.81 | 202.47 | 198.78 | 201.88 | 43,433,980 | +3.60(+1.82%) |
Feb 09, 2024 | 195.87 | 198.49 | 195.41 | 198.28 | 46,353,280 | +3.17(+1.63%) |
Feb 08, 2024 | 192.33 | 195.33 | 191.69 | 195.11 | 35,528,604 | +2.91(+1.52%) |
Feb 07, 2024 | 193.04 | 193.12 | 191.02 | 192.19 | 32,102,998 | -0.45(-0.23%) |
Feb 06, 2024 | 190.68 | 192.77 | 190.00 | 192.64 | 34,961,196 | +1.72(+0.90%) |
Feb 05, 2024 | 191.45 | 192.08 | 189.05 | 190.92 | 39,934,540 | -2.46(-1.27%) |
Feb 02, 2024 | 192.21 | 194.46 | 191.37 | 193.38 | 53,373,596 | -1.02(-0.53%) |
Feb 01, 2024 | 193.28 | 194.70 | 190.51 | 194.40 | 60,046,256 | +2.55(+1.33%) |
Jan 31, 2024 | 196.16 | 197.88 | 191.69 | 191.86 | 68,603,344 | -4.80(-2.44%) |
Jan 30, 2024 | 197.34 | 197.87 | 196.05 | 196.66 | 33,160,936 | -1.69(-0.85%) |
Jan 29, 2024 | 195.12 | 198.35 | 194.05 | 198.35 | 29,243,366 | +3.41(+1.75%) |
Jan 26, 2024 | 195.84 | 196.84 | 194.34 | 194.94 | 33,657,412 | +0.01(+0.01%) |
Jan 25, 2024 | 196.05 | 196.61 | 193.38 | 194.93 | 37,804,832 | +1.60(+0.83%) |
Jan 24, 2024 | 197.33 | 197.41 | 193.09 | 193.33 | 41,515,188 | -1.60(-0.82%) |
Jan 23, 2024 | 197.17 | 197.53 | 193.94 | 194.93 | 43,431,868 | -0.57(-0.29%) |
Jan 22, 2024 | 193.12 | 195.78 | 193.06 | 195.50 | 42,365,804 | +4.09(+2.14%) |
Jan 19, 2024 | 190.27 | 191.83 | 188.22 | 191.41 | 64,223,572 | +1.82(+0.96%) |
Jan 18, 2024 | 189.70 | 190.16 | 187.21 | 189.59 | 41,905,860 | +1.11(+0.59%) |
Jan 17, 2024 | 187.13 | 188.92 | 186.53 | 188.47 | 38,119,872 | -1.35(-0.71%) |
Jan 16, 2024 | 190.70 | 192.23 | 189.10 | 189.83 | 42,372,148 | -2.38(-1.24%) |
Jan 12, 2024 | 194.85 | 196.05 | 191.62 | 192.20 | 43,398,108 | -0.32(-0.17%) |
Jan 11, 2024 | 193.47 | 193.71 | 190.28 | 192.52 | 49,310,468 | -1.52(-0.78%) |
Jan 10, 2024 | 193.71 | 194.34 | 192.06 | 194.04 | 35,390,824 | +0.11(+0.06%) |
Jan 09, 2024 | 193.32 | 194.73 | 192.29 | 193.94 | 29,099,862 | -1.75(-0.89%) |
Jan 08, 2024 | 192.26 | 195.92 | 191.24 | 195.69 | 31,626,488 | +3.46(+1.80%) |
Jan 05, 2024 | 191.67 | 194.42 | 191.27 | 192.22 | 41,183,680 | -0.57(-0.29%) |
Jan 04, 2024 | 193.03 | 194.45 | 192.66 | 192.79 | 43,384,992 | -0.38(-0.20%) |
Jan 03, 2024 | 196.35 | 196.62 | 192.75 | 193.17 | 57,873,972 | -5.29(-2.67%) |
Jan 02, 2024 | 198.34 | 200.55 | 197.39 | 198.46 | 44,529,652 | -1.18(-0.59%) |
Dec 29, 2023 | 202.40 | 202.95 | 199.64 | 199.64 | 45,873,224 | -3.31(-1.63%) |
Dec 28, 2023 | 202.71 | 204.07 | 202.20 | 202.96 | 29,057,122 | -0.78(-0.38%) |
Dec 27, 2023 | 203.35 | 204.40 | 202.31 | 203.73 | 36,244,900 | +0.72(+0.35%) |
Dec 26, 2023 | 201.14 | 203.47 | 200.62 | 203.02 | 26,961,296 | +2.61(+1.30%) |
Dec 22, 2023 | 199.81 | 201.73 | 199.13 | 200.41 | 39,383,004 | +1.85(+0.93%) |
Dec 21, 2023 | 197.45 | 198.76 | 196.47 | 198.56 | 39,805,572 | +3.32(+1.70%) |
Dec 20, 2023 | 198.80 | 201.10 | 195.12 | 195.24 | 64,627,112 | -3.90(-1.96%) |
Dec 19, 2023 | 196.71 | 199.50 | 196.25 | 199.13 | 52,926,948 | +3.79(+1.94%) |
Dec 18, 2023 | 196.19 | 196.99 | 194.92 | 195.35 | 46,502,944 | +0.07(+0.04%) |
Dec 15, 2023 | 197.17 | 197.76 | 194.20 | 195.28 | 76,130,080 | -1.66(-0.84%) |
Dec 14, 2023 | 195.11 | 198.25 | 194.72 | 196.93 | 84,014,824 | +5.33(+2.78%) |
Dec 13, 2023 | 185.43 | 191.91 | 184.01 | 191.60 | 70,709,256 | +6.27(+3.39%) |
Dec 12, 2023 | 185.30 | 185.98 | 183.68 | 185.33 | 32,366,964 | -0.19(-0.10%) |
Dec 11, 2023 | 185.01 | 185.94 | 184.22 | 185.52 | 29,465,872 | +0.39(+0.21%) |
Dec 08, 2023 | 183.49 | 186.07 | 183.21 | 185.13 | 36,648,812 | +1.40(+0.76%) |
Dec 07, 2023 | 182.68 | 183.90 | 181.76 | 183.73 | 32,930,960 | +1.32(+0.72%) |
Dec 06, 2023 | 184.04 | 186.24 | 182.15 | 182.41 | 43,968,200 | -0.33(-0.18%) |
Dec 05, 2023 | 184.39 | 184.39 | 182.33 | 182.74 | 37,112,256 | -2.48(-1.34%) |
Dec 04, 2023 | 182.58 | 185.32 | 182.37 | 185.22 | 45,210,556 | +1.96(+1.07%) |
Dec 01, 2023 | 177.60 | 183.52 | 176.62 | 183.26 | 65,305,184 | +5.20(+2.92%) |
Nov 30, 2023 | 178.44 | 179.02 | 177.16 | 178.05 | 32,412,490 | +0.67(+0.38%) |
Nov 29, 2023 | 177.94 | 180.12 | 177.10 | 177.38 | 32,414,534 | +0.93(+0.53%) |
Nov 28, 2023 | 176.95 | 177.62 | 175.62 | 176.45 | 28,591,160 | -0.68(-0.39%) |
Nov 27, 2023 | 176.90 | 177.51 | 175.65 | 177.13 | 30,913,152 | -0.59(-0.33%) |
Nov 24, 2023 | 176.46 | 178.12 | 176.21 | 177.73 | 13,972,188 | +1.19(+0.67%) |
Nov 22, 2023 | 176.59 | 177.79 | 175.83 | 176.54 | 29,264,596 | +1.10(+0.63%) |
Nov 21, 2023 | 176.65 | 176.90 | 175.33 | 175.44 | 30,742,430 | -2.29(-1.29%) |
Nov 20, 2023 | 176.92 | 178.04 | 176.15 | 177.73 | 26,906,456 | +1.03(+0.58%) |
Nov 17, 2023 | 175.86 | 177.04 | 175.52 | 176.69 | 44,346,760 | +2.39(+1.37%) |
Nov 16, 2023 | 176.55 | 177.03 | 173.59 | 174.31 | 47,907,924 | -2.86(-1.62%) |
Nov 15, 2023 | 176.75 | 180.13 | 176.52 | 177.17 | 60,247,200 | +0.31(+0.17%) |
Nov 14, 2023 | 172.67 | 176.87 | 172.66 | 176.86 | 79,211,200 | +9.21(+5.49%) |
Nov 13, 2023 | 166.74 | 168.25 | 166.02 | 167.66 | 27,796,222 | +0.06(+0.04%) |
Nov 10, 2023 | 166.72 | 168.19 | 165.30 | 167.60 | 36,593,864 | +1.85(+1.12%) |
Nov 09, 2023 | 169.50 | 169.50 | 165.49 | 165.74 | 38,934,148 | -2.61(-1.55%) |
Nov 08, 2023 | 170.16 | 170.59 | 167.79 | 168.35 | 45,405,328 | -1.81(-1.07%) |
Nov 07, 2023 | 170.03 | 170.97 | 169.04 | 170.16 | 31,393,920 | -0.61(-0.35%) |
Nov 06, 2023 | 172.93 | 173.21 | 169.86 | 170.77 | 36,347,772 | -2.16(-1.25%) |
Nov 03, 2023 | 171.25 | 174.07 | 171.24 | 172.93 | 57,712,864 | +4.58(+2.72%) |
Nov 02, 2023 | 166.25 | 168.48 | 165.83 | 168.35 | 50,891,516 | +4.37(+2.67%) |
Nov 01, 2023 | 162.99 | 164.12 | 161.64 | 163.98 | 45,614,112 | +0.93(+0.57%) |
Oct 31, 2023 | 161.94 | 163.51 | 161.37 | 163.05 | 32,213,064 | +1.40(+0.86%) |
Oct 30, 2023 | 162.32 | 163.34 | 160.49 | 161.65 | 35,610,436 | +0.89(+0.55%) |
Oct 27, 2023 | 163.05 | 163.36 | 160.22 | 160.76 | 46,920,952 | -1.91(-1.18%) |
Oct 26, 2023 | 162.68 | 164.29 | 161.74 | 162.67 | 54,155,060 | +0.42(+0.26%) |
Oct 25, 2023 | 163.53 | 164.17 | 161.94 | 162.26 | 37,180,456 | -2.72(-1.65%) |
Oct 24, 2023 | 164.96 | 166.12 | 163.93 | 164.98 | 32,996,384 | +1.43(+0.87%) |
Oct 23, 2023 | 164.18 | 165.96 | 163.17 | 163.55 | 45,914,192 | -1.40(-0.85%) |
Oct 20, 2023 | 167.15 | 167.51 | 164.94 | 164.95 | 54,913,072 | -2.16(-1.29%) |
Oct 19, 2023 | 169.32 | 170.61 | 166.85 | 167.11 | 52,147,172 | -2.71(-1.59%) |
Oct 18, 2023 | 172.09 | 172.11 | 169.47 | 169.82 | 38,857,884 | -3.57(-2.06%) |
Oct 17, 2023 | 170.40 | 174.84 | 170.36 | 173.38 | 40,165,760 | +1.91(+1.12%) |
Oct 16, 2023 | 170.20 | 171.84 | 169.49 | 171.47 | 31,389,198 | +2.73(+1.62%) |
Oct 13, 2023 | 170.81 | 171.16 | 168.17 | 168.75 | 34,275,692 | -1.42(-0.83%) |
Oct 12, 2023 | 174.31 | 174.31 | 169.26 | 170.16 | 39,070,364 | -3.94(-2.26%) |
Oct 11, 2023 | 174.54 | 175.65 | 172.81 | 174.10 | 28,375,298 | -0.30(-0.17%) |
Oct 10, 2023 | 172.75 | 175.46 | 172.72 | 174.40 | 31,848,052 | +1.95(+1.13%) |
Oct 09, 2023 | 170.30 | 172.98 | 170.23 | 172.44 | 27,097,684 | +0.99(+0.58%) |
Oct 06, 2023 | 168.85 | 172.34 | 167.99 | 171.45 | 42,543,264 | +1.64(+0.96%) |
Oct 05, 2023 | 169.27 | 170.36 | 168.42 | 169.82 | 34,767,060 | +0.13(+0.08%) |
Oct 04, 2023 | 169.48 | 170.07 | 167.58 | 169.69 | 43,063,700 | +0.08(+0.05%) |
Oct 03, 2023 | 171.40 | 171.95 | 168.85 | 169.61 | 43,256,840 | -2.90(-1.68%) |