Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 166.09 | 167.36 | 165.70 | 166.85 | 4,879,242 | +0.81(+0.49%) |
May 09, 2024 | 165.05 | 166.33 | 165.05 | 166.04 | 4,671,026 | +0.97(+0.59%) |
May 08, 2024 | 165.98 | 166.37 | 164.93 | 165.07 | 4,579,424 | -0.69(-0.42%) |
May 07, 2024 | 164.98 | 166.04 | 164.59 | 165.76 | 6,433,076 | +1.32(+0.80%) |
May 06, 2024 | 164.78 | 164.98 | 163.26 | 164.44 | 5,472,450 | -0.02(-0.01%) |
May 03, 2024 | 163.54 | 164.71 | 162.16 | 164.46 | 5,581,711 | +0.62(+0.38%) |
May 02, 2024 | 163.54 | 164.49 | 162.64 | 163.84 | 5,666,898 | +0.44(+0.27%) |
May 01, 2024 | 163.28 | 164.24 | 162.22 | 163.40 | 7,543,039 | +0.20(+0.12%) |
Apr 30, 2024 | 161.84 | 163.35 | 161.60 | 163.20 | 8,106,095 | +1.54(+0.95%) |
Apr 29, 2024 | 161.17 | 161.79 | 160.41 | 161.66 | 4,622,150 | +0.37(+0.23%) |
Apr 26, 2024 | 162.50 | 163.32 | 160.49 | 161.29 | 5,659,819 | -1.26(-0.78%) |
Apr 25, 2024 | 162.97 | 164.32 | 162.08 | 162.55 | 7,094,590 | -0.05(-0.03%) |
Apr 24, 2024 | 161.20 | 162.86 | 159.42 | 162.60 | 7,216,912 | +1.10(+0.68%) |
Apr 23, 2024 | 161.68 | 162.10 | 160.41 | 161.50 | 7,706,784 | +0.96(+0.60%) |
Apr 22, 2024 | 158.43 | 161.28 | 157.25 | 160.54 | 8,926,082 | +2.40(+1.52%) |
Apr 19, 2024 | 154.98 | 158.18 | 153.52 | 158.14 | 12,034,307 | +0.85(+0.54%) |
Apr 18, 2024 | 156.34 | 157.63 | 155.96 | 157.29 | 7,818,365 | +1.34(+0.86%) |
Apr 17, 2024 | 155.30 | 156.11 | 154.74 | 155.95 | 6,661,745 | +1.00(+0.65%) |
Apr 16, 2024 | 154.85 | 155.93 | 154.67 | 154.95 | 6,142,279 | +0.50(+0.32%) |
Apr 15, 2024 | 155.42 | 155.81 | 154.33 | 154.45 | 5,790,973 | +0.12(+0.08%) |
Apr 12, 2024 | 154.22 | 154.97 | 153.75 | 154.33 | 6,814,644 | -0.51(-0.33%) |
Apr 11, 2024 | 156.54 | 156.59 | 154.77 | 154.84 | 8,262,784 | -1.39(-0.89%) |
Apr 10, 2024 | 154.65 | 156.57 | 154.65 | 156.23 | 7,835,227 | +0.58(+0.37%) |
Apr 09, 2024 | 155.27 | 155.75 | 154.70 | 155.66 | 4,643,510 | +0.62(+0.40%) |
Apr 08, 2024 | 154.97 | 155.69 | 154.63 | 155.04 | 5,512,039 | -0.06(-0.04%) |
Apr 05, 2024 | 154.29 | 156.05 | 153.70 | 155.10 | 5,154,286 | +0.65(+0.42%) |
Apr 04, 2024 | 155.87 | 156.07 | 154.41 | 154.45 | 6,845,369 | -0.70(-0.45%) |
Apr 03, 2024 | 159.60 | 159.85 | 154.68 | 155.15 | 9,662,952 | -4.39(-2.75%) |
Apr 02, 2024 | 158.62 | 159.68 | 158.62 | 159.54 | 6,815,044 | -0.01(-0.01%) |
Apr 01, 2024 | 160.74 | 160.97 | 158.78 | 159.55 | 6,009,518 | -1.66(-1.03%) |
Mar 28, 2024 | 161.78 | 161.42 | 161.39 | 161.21 | 7,248,011 | -0.36(-0.22%) |
Mar 27, 2024 | 160.32 | 161.70 | 160.31 | 161.57 | 6,642,178 | +2.05(+1.28%) |
Mar 26, 2024 | 159.33 | 160.11 | 159.11 | 159.52 | 5,880,451 | +0.36(+0.22%) |
Mar 25, 2024 | 160.14 | 160.62 | 158.71 | 159.16 | 7,255,525 | -1.46(-0.91%) |
Mar 22, 2024 | 161.16 | 161.37 | 160.44 | 160.62 | 6,434,690 | -0.20(-0.12%) |
Mar 21, 2024 | 161.05 | 161.42 | 160.08 | 160.82 | 5,252,602 | -0.13(-0.08%) |
Mar 20, 2024 | 160.97 | 161.36 | 160.44 | 160.95 | 4,901,388 | +0.16(+0.10%) |
Mar 19, 2024 | 160.76 | 161.13 | 160.14 | 160.79 | 6,491,225 | +0.62(+0.38%) |
Mar 18, 2024 | 160.44 | 161.68 | 159.97 | 160.18 | 6,124,553 | -0.17(-0.11%) |
Mar 15, 2024 | 159.67 | 160.46 | 159.28 | 160.34 | 11,027,603 | -0.12(-0.07%) |
Mar 14, 2024 | 161.20 | 161.58 | 160.10 | 160.46 | 5,885,519 | -0.79(-0.49%) |
Mar 13, 2024 | 161.34 | 161.69 | 160.29 | 161.26 | 5,445,549 | +0.37(+0.23%) |
Mar 12, 2024 | 160.78 | 161.48 | 160.20 | 160.89 | 4,256,342 | +0.38(+0.24%) |
Mar 11, 2024 | 160.31 | 161.58 | 159.78 | 160.51 | 5,205,159 | +1.19(+0.75%) |
Mar 08, 2024 | 158.82 | 160.21 | 157.28 | 159.32 | 5,113,041 | -0.27(-0.17%) |
Mar 07, 2024 | 158.92 | 159.88 | 158.45 | 159.59 | 4,814,787 | +1.04(+0.66%) |
Mar 06, 2024 | 158.66 | 158.96 | 157.89 | 158.55 | 5,439,729 | +0.25(+0.16%) |
Mar 05, 2024 | 158.44 | 158.96 | 157.76 | 158.30 | 4,510,540 | -0.24(-0.15%) |
Mar 04, 2024 | 156.73 | 158.74 | 156.66 | 158.54 | 3,864,483 | +0.71(+0.45%) |
Mar 01, 2024 | 157.04 | 158.01 | 156.60 | 157.83 | 4,851,038 | -0.09(-0.06%) |
Feb 29, 2024 | 158.90 | 159.08 | 157.17 | 157.92 | 8,401,940 | -1.10(-0.69%) |
Feb 28, 2024 | 158.05 | 159.09 | 157.62 | 159.02 | 3,826,466 | +0.75(+0.47%) |
Feb 27, 2024 | 158.39 | 158.78 | 157.94 | 158.28 | 3,902,351 | -0.91(-0.57%) |
Feb 26, 2024 | 159.99 | 160.14 | 159.04 | 159.19 | 4,561,094 | -0.80(-0.50%) |
Feb 23, 2024 | 159.57 | 160.70 | 159.13 | 160.00 | 5,521,946 | +0.47(+0.29%) |
Feb 22, 2024 | 158.44 | 160.06 | 157.61 | 159.53 | 6,662,194 | +0.16(+0.10%) |
Feb 21, 2024 | 158.17 | 159.37 | 158.17 | 159.37 | 7,167,007 | +1.88(+1.19%) |
Feb 20, 2024 | 157.68 | 158.76 | 157.12 | 157.49 | 6,664,562 | +0.99(+0.64%) |
Feb 16, 2024 | 156.03 | 157.43 | 155.66 | 156.50 | 6,668,689 | +0.50(+0.32%) |
Feb 15, 2024 | 155.30 | 156.41 | 155.15 | 156.00 | 6,289,494 | +1.37(+0.89%) |
Feb 14, 2024 | 155.16 | 155.16 | 153.92 | 154.63 | 5,782,399 | -0.64(-0.41%) |
Feb 13, 2024 | 156.74 | 157.95 | 154.48 | 155.27 | 6,085,835 | -0.84(-0.53%) |
Feb 12, 2024 | 156.35 | 156.60 | 154.49 | 156.10 | 5,517,386 | -0.31(-0.20%) |
Feb 09, 2024 | 157.25 | 157.32 | 155.95 | 156.41 | 6,016,765 | -1.21(-0.77%) |
Feb 08, 2024 | 157.78 | 158.08 | 156.76 | 157.62 | 6,161,078 | -0.48(-0.30%) |
Feb 07, 2024 | 158.08 | 158.81 | 157.72 | 158.10 | 7,255,379 | +0.16(+0.10%) |
Feb 06, 2024 | 157.28 | 158.05 | 156.86 | 157.94 | 6,225,358 | +0.75(+0.47%) |
Feb 05, 2024 | 157.16 | 157.98 | 156.54 | 157.19 | 6,975,901 | +0.12(+0.08%) |
Feb 02, 2024 | 157.95 | 158.58 | 156.51 | 157.08 | 7,988,946 | -1.08(-0.68%) |
Feb 01, 2024 | 155.76 | 158.28 | 155.62 | 158.16 | 7,648,482 | +2.03(+1.30%) |
Jan 31, 2024 | 156.98 | 157.48 | 155.69 | 156.13 | 8,927,293 | -0.35(-0.22%) |
Jan 30, 2024 | 155.34 | 156.91 | 154.82 | 156.48 | 7,842,951 | +1.32(+0.85%) |
Jan 29, 2024 | 155.68 | 156.32 | 154.40 | 155.16 | 9,045,415 | +0.02(+0.01%) |
Jan 26, 2024 | 154.81 | 155.16 | 154.34 | 155.14 | 8,410,755 | +0.52(+0.33%) |
Jan 25, 2024 | 151.42 | 154.66 | 151.09 | 154.62 | 10,412,444 | +3.48(+2.30%) |
Jan 24, 2024 | 152.94 | 153.24 | 151.12 | 151.15 | 11,667,149 | -1.85(-1.21%) |
Jan 23, 2024 | 152.13 | 155.40 | 151.91 | 152.99 | 19,278,930 | +6.08(+4.14%) |
Jan 22, 2024 | 146.03 | 147.26 | 145.34 | 146.91 | 11,133,345 | +0.29(+0.20%) |
Jan 19, 2024 | 147.30 | 147.67 | 146.37 | 146.62 | 7,898,789 | -0.57(-0.38%) |
Jan 18, 2024 | 147.28 | 147.45 | 145.98 | 147.19 | 6,557,179 | -0.85(-0.58%) |
Jan 17, 2024 | 147.26 | 148.70 | 147.13 | 148.04 | 6,623,547 | +0.15(+0.10%) |
Jan 16, 2024 | 148.25 | 149.58 | 147.00 | 147.90 | 8,222,433 | -0.80(-0.54%) |
Jan 12, 2024 | 149.04 | 149.39 | 147.99 | 148.70 | 5,757,647 | +0.09(+0.06%) |
Jan 11, 2024 | 148.15 | 148.89 | 147.41 | 148.61 | 6,744,076 | +0.56(+0.38%) |
Jan 10, 2024 | 147.46 | 148.10 | 147.37 | 148.04 | 8,699,510 | +0.63(+0.43%) |
Jan 09, 2024 | 146.69 | 147.51 | 146.18 | 147.41 | 9,912,236 | +0.60(+0.41%) |
Jan 08, 2024 | 146.04 | 147.04 | 145.78 | 146.81 | 8,948,476 | +1.25(+0.86%) |
Jan 05, 2024 | 146.84 | 146.99 | 144.70 | 145.56 | 5,362,171 | -1.21(-0.83%) |
Jan 04, 2024 | 146.18 | 147.38 | 145.90 | 146.77 | 7,157,939 | +0.80(+0.55%) |
Jan 03, 2024 | 146.46 | 147.31 | 145.31 | 145.97 | 7,795,753 | -0.89(-0.61%) |
Jan 02, 2024 | 144.51 | 147.52 | 144.46 | 146.86 | 7,357,692 | +2.17(+1.50%) |
Dec 29, 2023 | 144.15 | 145.10 | 143.89 | 144.69 | 5,368,888 | +0.80(+0.56%) |
Dec 28, 2023 | 144.15 | 144.16 | 143.20 | 143.89 | 5,086,857 | -0.33(-0.23%) |
Dec 27, 2023 | 143.81 | 144.46 | 143.53 | 144.21 | 4,628,979 | +0.12(+0.08%) |
Dec 26, 2023 | 143.25 | 144.32 | 143.14 | 144.09 | 3,681,324 | +0.65(+0.45%) |
Dec 22, 2023 | 142.67 | 143.79 | 142.47 | 143.44 | 4,470,383 | +1.01(+0.71%) |
Dec 21, 2023 | 142.69 | 142.96 | 141.32 | 142.44 | 6,184,195 | +0.35(+0.24%) |
Dec 20, 2023 | 143.73 | 144.22 | 142.02 | 142.09 | 7,761,311 | -2.23(-1.55%) |
Dec 19, 2023 | 143.83 | 144.48 | 143.55 | 144.32 | 5,299,140 | +0.00(+0.00%) |
Dec 18, 2023 | 142.35 | 145.62 | 142.33 | 144.32 | 8,529,690 | +2.18(+1.54%) |
Dec 15, 2023 | 141.37 | 142.43 | 140.70 | 142.14 | 14,741,290 | -0.69(-0.48%) |
Dec 14, 2023 | 146.58 | 146.67 | 142.55 | 142.83 | 10,697,566 | -3.87(-2.64%) |
Dec 13, 2023 | 144.01 | 146.77 | 143.61 | 146.70 | 8,924,793 | +2.61(+1.81%) |
Dec 12, 2023 | 144.01 | 144.38 | 143.25 | 144.09 | 6,136,178 | +0.12(+0.08%) |
Dec 11, 2023 | 142.97 | 144.03 | 142.82 | 143.98 | 8,579,325 | +0.66(+0.46%) |
Dec 08, 2023 | 144.07 | 144.39 | 142.69 | 143.31 | 6,467,057 | -1.33(-0.92%) |
Dec 07, 2023 | 144.72 | 145.24 | 144.17 | 144.65 | 6,197,533 | -0.15(-0.10%) |
Dec 06, 2023 | 145.15 | 145.30 | 143.80 | 144.79 | 7,707,433 | -0.11(-0.08%) |
Dec 05, 2023 | 150.22 | 150.68 | 144.33 | 144.90 | 12,045,783 | -5.23(-3.49%) |
Dec 04, 2023 | 149.85 | 150.60 | 149.74 | 150.14 | 6,661,986 | -0.59(-0.39%) |
Dec 01, 2023 | 151.39 | 151.55 | 150.31 | 150.73 | 5,758,256 | -0.85(-0.56%) |
Nov 30, 2023 | 148.99 | 151.69 | 148.18 | 151.58 | 9,896,502 | +2.36(+1.58%) |
Nov 29, 2023 | 150.36 | 150.52 | 149.08 | 149.22 | 5,411,084 | -1.15(-0.76%) |
Nov 28, 2023 | 149.24 | 150.84 | 149.23 | 150.36 | 6,188,711 | +1.04(+0.69%) |
Nov 27, 2023 | 149.60 | 149.72 | 148.83 | 149.33 | 6,098,378 | -0.14(-0.09%) |
Nov 24, 2023 | 149.27 | 149.82 | 149.12 | 149.47 | 2,159,809 | +0.36(+0.24%) |
Nov 22, 2023 | 148.20 | 149.56 | 148.20 | 149.11 | 4,429,098 | +1.39(+0.94%) |
Nov 21, 2023 | 147.96 | 148.11 | 146.95 | 147.72 | 7,404,021 | -0.65(-0.44%) |
Nov 20, 2023 | 148.31 | 149.12 | 147.77 | 148.37 | 6,944,367 | -0.79(-0.53%) |
Nov 17, 2023 | 150.79 | 150.91 | 148.98 | 149.16 | 8,604,526 | -1.74(-1.15%) |
Nov 16, 2023 | 150.07 | 150.96 | 149.40 | 150.90 | 7,687,840 | +1.39(+0.93%) |
Nov 15, 2023 | 150.13 | 150.46 | 148.48 | 149.50 | 7,770,927 | -0.69(-0.46%) |
Nov 14, 2023 | 150.62 | 151.56 | 149.76 | 150.20 | 8,084,294 | -0.34(-0.22%) |
Nov 13, 2023 | 149.53 | 150.97 | 149.53 | 150.53 | 6,378,164 | +1.04(+0.69%) |
Nov 10, 2023 | 148.93 | 149.53 | 148.02 | 149.50 | 5,456,354 | +1.05(+0.70%) |
Nov 09, 2023 | 147.85 | 148.45 | 147.23 | 148.45 | 6,663,744 | +0.34(+0.23%) |
Nov 08, 2023 | 149.05 | 149.29 | 147.62 | 148.11 | 4,894,091 | -0.57(-0.39%) |
Nov 07, 2023 | 149.01 | 149.34 | 148.22 | 148.69 | 6,079,855 | -0.34(-0.23%) |
Nov 06, 2023 | 148.46 | 149.34 | 148.20 | 149.03 | 6,563,845 | +0.86(+0.58%) |
Nov 03, 2023 | 149.87 | 150.36 | 147.72 | 148.17 | 6,672,551 | -1.35(-0.90%) |
Nov 02, 2023 | 147.65 | 149.73 | 147.03 | 149.53 | 5,934,313 | +1.81(+1.22%) |
Nov 01, 2023 | 148.77 | 148.77 | 147.32 | 147.72 | 5,972,410 | -0.42(-0.28%) |
Oct 31, 2023 | 147.57 | 148.35 | 146.76 | 148.13 | 6,848,732 | +0.76(+0.52%) |
Oct 30, 2023 | 146.03 | 147.66 | 145.67 | 147.37 | 5,482,166 | +2.07(+1.43%) |
Oct 27, 2023 | 147.10 | 148.05 | 144.43 | 145.30 | 8,236,029 | -2.61(-1.76%) |
Oct 26, 2023 | 149.14 | 149.47 | 147.85 | 147.91 | 7,678,959 | -0.79(-0.53%) |
Oct 25, 2023 | 147.74 | 149.28 | 147.23 | 148.70 | 6,251,205 | +0.69(+0.47%) |
Oct 24, 2023 | 146.25 | 148.17 | 146.20 | 148.00 | 6,403,148 | +1.73(+1.18%) |
Oct 23, 2023 | 145.99 | 147.61 | 145.69 | 146.28 | 6,058,313 | +0.10(+0.07%) |
Oct 20, 2023 | 147.16 | 147.99 | 146.05 | 146.18 | 7,377,566 | -0.20(-0.13%) |
Oct 19, 2023 | 147.72 | 148.38 | 145.32 | 146.38 | 8,248,936 | -0.83(-0.56%) |
Oct 18, 2023 | 147.23 | 148.45 | 145.97 | 147.20 | 10,713,515 | +3.70(+2.58%) |
Oct 17, 2023 | 143.36 | 144.06 | 142.50 | 143.50 | 6,276,600 | +0.19(+0.13%) |
Oct 16, 2023 | 143.11 | 144.29 | 142.72 | 143.32 | 6,631,231 | +1.35(+0.95%) |
Oct 13, 2023 | 140.49 | 142.30 | 140.49 | 141.96 | 7,215,299 | +1.34(+0.96%) |
Oct 12, 2023 | 140.10 | 141.22 | 138.99 | 140.62 | 6,080,001 | +0.31(+0.22%) |
Oct 11, 2023 | 142.41 | 142.82 | 139.88 | 140.31 | 5,573,808 | -1.75(-1.23%) |
Oct 10, 2023 | 141.27 | 142.49 | 141.01 | 142.05 | 6,103,861 | +1.39(+0.99%) |
Oct 09, 2023 | 140.66 | 141.26 | 138.93 | 140.66 | 5,159,308 | -0.72(-0.51%) |
Oct 06, 2023 | 140.90 | 141.83 | 138.79 | 141.38 | 7,548,920 | +0.28(+0.20%) |
Oct 05, 2023 | 142.94 | 143.34 | 140.98 | 141.09 | 5,305,438 | -2.13(-1.49%) |
Oct 04, 2023 | 142.85 | 143.55 | 142.20 | 143.22 | 4,806,955 | +0.47(+0.33%) |
Oct 03, 2023 | 142.44 | 143.73 | 142.28 | 142.75 | 4,760,222 | +0.29(+0.21%) |
Oct 02, 2023 | 142.05 | 142.86 | 141.19 | 142.46 | 5,253,310 | -0.66(-0.46%) |
Sep 29, 2023 | 143.78 | 144.00 | 142.09 | 143.11 | 6,829,823 | -0.47(-0.33%) |
Sep 28, 2023 | 145.04 | 145.19 | 142.94 | 143.58 | 6,356,770 | -0.98(-0.68%) |
Sep 27, 2023 | 146.60 | 146.88 | 143.87 | 144.56 | 5,507,868 | -1.94(-1.33%) |
Sep 26, 2023 | 147.16 | 147.53 | 145.98 | 146.51 | 6,488,782 | -1.31(-0.89%) |
Sep 25, 2023 | 148.33 | 147.83 | 147.19 | 147.82 | 5,633,242 | -0.90(-0.61%) |
Sep 22, 2023 | 149.57 | 150.45 | 148.53 | 148.72 | 6,551,612 | -0.55(-0.37%) |
Sep 21, 2023 | 150.56 | 150.81 | 149.20 | 149.27 | 5,195,200 | -1.31(-0.87%) |
Sep 20, 2023 | 150.87 | 151.86 | 150.47 | 150.58 | 5,551,171 | -0.13(-0.08%) |
Sep 19, 2023 | 150.85 | 151.16 | 148.88 | 150.71 | 4,794,526 | -0.44(-0.29%) |
Sep 18, 2023 | 151.54 | 151.56 | 150.61 | 151.15 | 3,604,509 | +0.57(+0.38%) |
Sep 15, 2023 | 151.13 | 152.39 | 150.34 | 150.58 | 10,459,416 | -1.28(-0.84%) |
Sep 14, 2023 | 150.95 | 152.00 | 150.48 | 151.85 | 4,695,312 | +1.65(+1.10%) |
Sep 13, 2023 | 149.12 | 150.70 | 148.80 | 150.21 | 4,118,628 | +1.04(+0.70%) |
Sep 12, 2023 | 152.07 | 152.23 | 148.72 | 149.17 | 4,639,347 | -2.67(-1.76%) |
Sep 11, 2023 | 150.44 | 152.18 | 150.20 | 151.84 | 4,370,859 | +1.79(+1.19%) |
Sep 08, 2023 | 150.53 | 150.56 | 149.48 | 150.05 | 3,449,744 | -0.65(-0.43%) |
Sep 07, 2023 | 149.62 | 151.29 | 149.50 | 150.70 | 4,917,611 | +1.42(+0.95%) |
Sep 06, 2023 | 149.42 | 149.58 | 148.69 | 149.27 | 3,951,899 | -0.29(-0.20%) |
Sep 05, 2023 | 150.90 | 151.93 | 149.53 | 149.57 | 5,194,727 | -2.03(-1.34%) |