Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 134.98 | 136.43 | 133.97 | 136.20 | 2,077,176 | +0.53(+0.39%) |
Jun 14, 2024 | 134.68 | 135.84 | 134.00 | 135.67 | 1,515,311 | +0.41(+0.30%) |
Jun 13, 2024 | 135.53 | 135.68 | 134.57 | 135.26 | 1,971,486 | -0.34(-0.25%) |
Jun 12, 2024 | 135.91 | 136.86 | 135.54 | 135.60 | 3,528,038 | +1.45(+1.08%) |
Jun 11, 2024 | 133.14 | 134.26 | 132.49 | 134.15 | 2,435,258 | +0.71(+0.53%) |
Jun 10, 2024 | 133.06 | 133.97 | 132.63 | 133.44 | 2,330,690 | +0.09(+0.07%) |
Jun 07, 2024 | 133.91 | 134.35 | 133.12 | 133.35 | 2,853,344 | -1.07(-0.79%) |
Jun 06, 2024 | 135.18 | 135.20 | 133.88 | 134.41 | 1,246,916 | -0.48(-0.35%) |
Jun 05, 2024 | 134.06 | 135.35 | 132.75 | 134.89 | 2,266,758 | +0.58(+0.43%) |
Jun 04, 2024 | 132.72 | 134.86 | 132.47 | 134.31 | 2,242,565 | +1.11(+0.83%) |
Jun 03, 2024 | 133.96 | 134.38 | 132.13 | 133.21 | 2,050,255 | -0.25(-0.19%) |
May 31, 2024 | 132.89 | 133.88 | 132.48 | 133.46 | 2,978,848 | +0.66(+0.50%) |
May 30, 2024 | 131.89 | 133.15 | 131.35 | 132.80 | 2,854,348 | +1.28(+0.98%) |
May 29, 2024 | 132.27 | 132.52 | 131.43 | 131.51 | 1,476,322 | -1.72(-1.29%) |
May 28, 2024 | 135.92 | 136.17 | 133.16 | 133.24 | 1,821,535 | -2.65(-1.95%) |
May 24, 2024 | 135.36 | 136.10 | 135.26 | 135.89 | 929,142 | +0.94(+0.69%) |
May 23, 2024 | 137.12 | 137.12 | 134.37 | 134.95 | 1,601,184 | -1.49(-1.09%) |
May 22, 2024 | 136.03 | 137.04 | 135.32 | 136.44 | 1,299,962 | -0.38(-0.28%) |
May 21, 2024 | 136.70 | 137.09 | 136.16 | 136.82 | 1,687,258 | +0.32(+0.23%) |
May 20, 2024 | 137.39 | 137.63 | 136.39 | 136.50 | 1,423,381 | -1.44(-1.05%) |
May 17, 2024 | 137.35 | 138.00 | 136.56 | 137.94 | 2,067,776 | +1.29(+0.94%) |
May 16, 2024 | 137.35 | 138.04 | 136.59 | 136.66 | 2,213,140 | -0.76(-0.55%) |
May 15, 2024 | 134.44 | 137.66 | 134.44 | 137.41 | 2,547,967 | +3.47(+2.59%) |
May 14, 2024 | 133.81 | 134.18 | 133.03 | 133.94 | 1,420,628 | +0.65(+0.49%) |
May 13, 2024 | 133.96 | 134.54 | 133.12 | 133.30 | 1,478,722 | -0.25(-0.19%) |
May 10, 2024 | 134.83 | 135.44 | 133.00 | 133.55 | 1,939,714 | -0.96(-0.71%) |
May 09, 2024 | 132.96 | 134.60 | 132.66 | 134.50 | 1,479,123 | +1.55(+1.17%) |
May 08, 2024 | 132.85 | 133.38 | 131.81 | 132.95 | 1,409,897 | -0.33(-0.25%) |
May 07, 2024 | 131.78 | 133.35 | 131.16 | 133.28 | 2,405,882 | +2.43(+1.86%) |
May 06, 2024 | 130.39 | 131.34 | 129.96 | 130.85 | 1,744,679 | +0.78(+0.60%) |
May 03, 2024 | 127.38 | 131.24 | 127.38 | 130.07 | 4,004,485 | +3.95(+3.13%) |
May 02, 2024 | 128.92 | 129.77 | 123.93 | 126.12 | 4,378,545 | -2.13(-1.66%) |
May 01, 2024 | 128.40 | 130.04 | 128.03 | 128.25 | 3,127,107 | -0.08(-0.06%) |
Apr 30, 2024 | 129.62 | 130.28 | 128.31 | 128.33 | 2,312,283 | -2.01(-1.54%) |
Apr 29, 2024 | 131.22 | 132.43 | 130.09 | 130.35 | 1,563,056 | -0.92(-0.70%) |
Apr 26, 2024 | 131.30 | 131.86 | 130.46 | 131.26 | 2,414,694 | -0.12(-0.09%) |
Apr 25, 2024 | 131.52 | 131.61 | 130.00 | 131.38 | 1,929,392 | -0.75(-0.57%) |
Apr 24, 2024 | 131.56 | 132.21 | 130.61 | 132.13 | 2,507,163 | +0.24(+0.18%) |
Apr 23, 2024 | 131.56 | 132.03 | 130.97 | 131.89 | 2,383,740 | +0.68(+0.52%) |
Apr 22, 2024 | 131.66 | 131.93 | 130.68 | 131.22 | 1,883,585 | +0.44(+0.34%) |
Apr 19, 2024 | 130.94 | 131.34 | 129.81 | 130.78 | 2,271,039 | +0.23(+0.18%) |
Apr 18, 2024 | 131.06 | 131.06 | 129.75 | 130.55 | 2,021,679 | +0.24(+0.18%) |
Apr 17, 2024 | 131.56 | 131.56 | 129.57 | 130.31 | 2,370,197 | +0.84(+0.65%) |
Apr 16, 2024 | 130.17 | 130.88 | 129.03 | 129.47 | 2,646,347 | -0.64(-0.49%) |
Apr 15, 2024 | 134.36 | 134.40 | 129.73 | 130.11 | 2,272,285 | -3.00(-2.25%) |
Apr 12, 2024 | 132.36 | 134.04 | 132.21 | 133.11 | 3,266,560 | +0.07(+0.05%) |
Apr 11, 2024 | 132.54 | 133.89 | 131.90 | 133.04 | 2,264,127 | +0.54(+0.41%) |
Apr 10, 2024 | 133.04 | 134.36 | 132.01 | 132.50 | 2,159,027 | -2.11(-1.57%) |
Apr 09, 2024 | 136.97 | 137.29 | 134.10 | 134.61 | 2,147,115 | -1.81(-1.33%) |
Apr 08, 2024 | 137.74 | 137.74 | 136.34 | 136.43 | 1,987,359 | -0.99(-0.72%) |
Apr 05, 2024 | 136.29 | 137.52 | 135.61 | 137.41 | 2,335,929 | +1.17(+0.86%) |
Apr 04, 2024 | 137.79 | 138.41 | 135.80 | 136.25 | 2,753,773 | -0.69(-0.50%) |
Apr 03, 2024 | 136.88 | 137.70 | 136.21 | 136.94 | 2,434,618 | -0.11(-0.08%) |
Apr 02, 2024 | 136.42 | 137.07 | 135.57 | 137.04 | 1,840,529 | +0.47(+0.34%) |
Apr 01, 2024 | 137.21 | 137.52 | 135.78 | 136.58 | 1,645,987 | -0.40(-0.29%) |
Mar 28, 2024 | 136.91 | 137.48 | 137.42 | 136.97 | 2,605,417 | +0.45(+0.33%) |
Mar 27, 2024 | 137.70 | 138.01 | 135.59 | 136.53 | 2,057,410 | -0.14(-0.10%) |
Mar 26, 2024 | 135.63 | 137.49 | 135.54 | 136.67 | 2,563,549 | +1.31(+0.96%) |
Mar 25, 2024 | 135.63 | 135.91 | 134.81 | 135.36 | 2,039,451 | -0.42(-0.31%) |
Mar 22, 2024 | 137.79 | 137.93 | 135.54 | 135.78 | 2,030,822 | -1.86(-1.35%) |
Mar 21, 2024 | 135.92 | 138.18 | 135.48 | 137.64 | 2,649,645 | +1.99(+1.47%) |
Mar 20, 2024 | 134.82 | 135.97 | 133.71 | 135.65 | 2,250,598 | +0.60(+0.44%) |
Mar 19, 2024 | 134.07 | 136.05 | 133.98 | 135.05 | 4,346,809 | +1.10(+0.82%) |
Mar 18, 2024 | 134.67 | 135.18 | 133.73 | 133.96 | 3,733,754 | -0.24(-0.18%) |
Mar 15, 2024 | 133.77 | 135.47 | 133.73 | 134.19 | 6,720,496 | -0.81(-0.60%) |
Mar 14, 2024 | 136.43 | 136.58 | 134.16 | 135.00 | 2,367,098 | -1.56(-1.15%) |
Mar 13, 2024 | 136.07 | 136.81 | 135.84 | 136.57 | 2,313,954 | +0.48(+0.35%) |
Mar 12, 2024 | 136.15 | 137.31 | 135.74 | 136.09 | 1,905,854 | +0.02(+0.01%) |
Mar 11, 2024 | 135.61 | 136.61 | 134.11 | 136.07 | 2,396,652 | -1.68(-1.22%) |
Mar 08, 2024 | 137.27 | 138.94 | 137.27 | 137.75 | 1,324,671 | -0.19(-0.14%) |
Mar 07, 2024 | 139.08 | 139.51 | 137.43 | 137.94 | 2,419,007 | -0.58(-0.42%) |
Mar 06, 2024 | 137.75 | 138.88 | 136.61 | 138.51 | 2,043,958 | +0.01(+0.01%) |
Mar 05, 2024 | 136.97 | 138.91 | 136.90 | 138.50 | 2,500,147 | +1.34(+0.98%) |
Mar 04, 2024 | 137.14 | 137.77 | 136.60 | 137.16 | 1,871,251 | -0.50(-0.36%) |
Mar 01, 2024 | 137.16 | 137.83 | 136.32 | 137.66 | 1,433,109 | +0.15(+0.11%) |
Feb 29, 2024 | 138.09 | 138.81 | 137.34 | 137.51 | 2,892,175 | -0.42(-0.30%) |
Feb 28, 2024 | 137.71 | 138.77 | 137.54 | 137.93 | 1,729,773 | +0.21(+0.15%) |
Feb 27, 2024 | 136.85 | 138.04 | 136.49 | 137.72 | 2,037,201 | +0.72(+0.52%) |
Feb 26, 2024 | 137.54 | 138.02 | 136.91 | 137.00 | 2,462,780 | -0.47(-0.34%) |
Feb 23, 2024 | 138.51 | 138.86 | 137.14 | 137.47 | 2,188,342 | -0.90(-0.65%) |
Feb 22, 2024 | 137.38 | 139.07 | 136.64 | 138.38 | 2,858,677 | +2.58(+1.90%) |
Feb 21, 2024 | 135.12 | 136.22 | 134.53 | 135.79 | 2,602,415 | +0.26(+0.19%) |
Feb 20, 2024 | 135.34 | 136.25 | 135.05 | 135.53 | 2,518,033 | -0.69(-0.50%) |
Feb 16, 2024 | 136.33 | 137.43 | 136.09 | 136.22 | 2,097,958 | +0.23(+0.17%) |
Feb 15, 2024 | 136.03 | 137.01 | 135.78 | 135.99 | 2,033,627 | +0.23(+0.17%) |
Feb 14, 2024 | 134.30 | 135.83 | 133.95 | 135.76 | 2,139,557 | +2.24(+1.67%) |
Feb 13, 2024 | 133.15 | 134.46 | 132.78 | 133.53 | 3,057,194 | -1.04(-0.78%) |
Feb 12, 2024 | 134.90 | 135.32 | 133.79 | 134.57 | 2,113,164 | -0.03(-0.02%) |
Feb 09, 2024 | 133.63 | 134.85 | 132.05 | 134.60 | 4,093,537 | +1.36(+1.02%) |
Feb 08, 2024 | 131.16 | 135.09 | 130.14 | 133.24 | 5,528,308 | +6.00(+4.72%) |
Feb 07, 2024 | 125.80 | 127.37 | 125.53 | 127.24 | 2,257,941 | +1.74(+1.38%) |
Feb 06, 2024 | 125.89 | 126.31 | 124.89 | 125.50 | 2,920,579 | -0.42(-0.33%) |
Feb 05, 2024 | 127.15 | 127.15 | 125.69 | 125.92 | 2,420,981 | -1.94(-1.52%) |
Feb 02, 2024 | 128.75 | 129.11 | 126.84 | 127.85 | 1,822,902 | -1.02(-0.79%) |
Feb 01, 2024 | 126.23 | 129.01 | 126.23 | 128.88 | 2,396,495 | +2.38(+1.89%) |
Jan 31, 2024 | 128.50 | 129.07 | 126.17 | 126.49 | 2,422,308 | -1.68(-1.31%) |
Jan 30, 2024 | 127.38 | 128.55 | 127.18 | 128.17 | 1,657,802 | +0.83(+0.65%) |
Jan 29, 2024 | 126.35 | 127.35 | 126.01 | 127.34 | 1,947,062 | +0.91(+0.72%) |
Jan 26, 2024 | 126.25 | 126.80 | 125.52 | 126.42 | 1,507,665 | -0.03(-0.02%) |
Jan 25, 2024 | 126.65 | 126.88 | 125.41 | 126.45 | 2,056,391 | +0.25(+0.20%) |
Jan 24, 2024 | 126.74 | 126.74 | 125.52 | 126.20 | 2,293,634 | -0.10(-0.08%) |
Jan 23, 2024 | 126.30 | 126.86 | 125.94 | 126.31 | 1,557,174 | -0.16(-0.13%) |
Jan 22, 2024 | 125.97 | 126.95 | 125.89 | 126.46 | 1,917,216 | +0.84(+0.67%) |
Jan 19, 2024 | 126.25 | 126.47 | 124.86 | 125.62 | 3,067,340 | -0.18(-0.14%) |
Jan 18, 2024 | 124.94 | 125.93 | 124.57 | 125.80 | 2,282,316 | +0.80(+0.64%) |
Jan 17, 2024 | 124.31 | 125.45 | 123.83 | 125.00 | 1,545,813 | -0.20(-0.16%) |
Jan 16, 2024 | 125.64 | 126.00 | 125.02 | 125.20 | 2,304,267 | -0.92(-0.73%) |
Jan 12, 2024 | 126.47 | 127.05 | 125.81 | 126.13 | 1,565,272 | +0.19(+0.15%) |
Jan 11, 2024 | 126.96 | 127.32 | 125.34 | 125.94 | 1,734,317 | -0.87(-0.69%) |
Jan 10, 2024 | 126.38 | 126.85 | 125.35 | 126.81 | 1,990,102 | +0.61(+0.48%) |
Jan 09, 2024 | 126.87 | 127.66 | 125.89 | 126.20 | 1,847,746 | -1.36(-1.07%) |
Jan 08, 2024 | 126.33 | 127.66 | 126.12 | 127.57 | 3,186,430 | +2.60(+2.08%) |
Jan 05, 2024 | 124.94 | 125.40 | 124.25 | 124.96 | 2,075,164 | +0.17(+0.14%) |
Jan 04, 2024 | 124.03 | 125.68 | 123.54 | 124.80 | 2,864,280 | +0.81(+0.65%) |
Jan 03, 2024 | 125.23 | 125.45 | 123.97 | 123.99 | 3,122,602 | -1.63(-1.30%) |
Jan 02, 2024 | 127.18 | 127.58 | 124.87 | 125.62 | 2,270,879 | -1.97(-1.54%) |
Dec 29, 2023 | 127.78 | 128.31 | 126.83 | 127.59 | 2,986,067 | -0.17(-0.13%) |
Dec 28, 2023 | 127.04 | 127.89 | 127.00 | 127.75 | 2,914,843 | +0.80(+0.63%) |
Dec 27, 2023 | 126.00 | 127.00 | 125.59 | 126.95 | 2,216,566 | +1.13(+0.90%) |
Dec 26, 2023 | 124.92 | 126.07 | 124.92 | 125.82 | 2,045,422 | +0.92(+0.74%) |
Dec 22, 2023 | 124.09 | 125.08 | 123.48 | 124.89 | 2,251,836 | +1.48(+1.20%) |
Dec 21, 2023 | 121.91 | 123.51 | 121.84 | 123.41 | 1,908,294 | +1.86(+1.53%) |
Dec 20, 2023 | 122.76 | 123.23 | 121.51 | 121.56 | 2,366,057 | -1.40(-1.14%) |
Dec 19, 2023 | 122.75 | 123.15 | 122.26 | 122.96 | 1,796,772 | +0.21(+0.17%) |
Dec 18, 2023 | 122.38 | 123.04 | 121.62 | 122.75 | 2,012,614 | +0.46(+0.37%) |
Dec 15, 2023 | 122.17 | 122.58 | 120.76 | 122.29 | 4,841,366 | -0.23(-0.19%) |
Dec 14, 2023 | 121.91 | 124.20 | 121.62 | 122.52 | 5,191,174 | +1.78(+1.47%) |
Dec 13, 2023 | 117.04 | 120.93 | 116.72 | 120.74 | 4,609,855 | +4.00(+3.43%) |
Dec 12, 2023 | 115.28 | 116.87 | 115.03 | 116.74 | 4,250,916 | +1.77(+1.54%) |
Dec 11, 2023 | 112.77 | 115.55 | 112.72 | 114.97 | 3,468,152 | +2.77(+2.47%) |
Dec 08, 2023 | 111.20 | 112.29 | 111.07 | 112.19 | 2,531,389 | +0.80(+0.72%) |
Dec 07, 2023 | 112.17 | 112.49 | 110.69 | 111.39 | 2,909,497 | -0.54(-0.49%) |
Dec 06, 2023 | 113.16 | 113.50 | 111.42 | 111.94 | 2,240,213 | -0.99(-0.88%) |
Dec 05, 2023 | 113.55 | 113.70 | 112.49 | 112.93 | 2,850,226 | -0.94(-0.83%) |
Dec 04, 2023 | 112.76 | 114.11 | 112.66 | 113.87 | 3,857,158 | +0.78(+0.69%) |
Dec 01, 2023 | 112.06 | 113.11 | 111.58 | 113.08 | 3,527,798 | +0.40(+0.35%) |
Nov 30, 2023 | 111.71 | 112.76 | 111.54 | 112.69 | 6,668,700 | +1.14(+1.02%) |
Nov 29, 2023 | 112.65 | 112.65 | 111.41 | 111.55 | 2,401,190 | -0.09(-0.08%) |
Nov 28, 2023 | 111.82 | 112.76 | 111.54 | 111.64 | 3,089,736 | -0.36(-0.32%) |
Nov 27, 2023 | 113.06 | 113.16 | 111.85 | 112.00 | 2,263,693 | -1.24(-1.09%) |
Nov 24, 2023 | 113.30 | 113.60 | 112.62 | 113.23 | 817,794 | +0.07(+0.06%) |
Nov 22, 2023 | 112.78 | 113.75 | 112.51 | 113.16 | 2,506,992 | +0.86(+0.77%) |
Nov 21, 2023 | 111.24 | 112.67 | 111.11 | 112.30 | 2,070,805 | +1.29(+1.16%) |
Nov 20, 2023 | 110.05 | 111.22 | 109.52 | 111.02 | 1,767,285 | +0.74(+0.67%) |
Nov 17, 2023 | 111.51 | 111.51 | 110.19 | 110.27 | 1,803,711 | -0.86(-0.77%) |
Nov 16, 2023 | 110.70 | 111.28 | 110.40 | 111.14 | 2,455,711 | +1.21(+1.10%) |
Nov 15, 2023 | 109.12 | 110.19 | 109.00 | 109.93 | 2,152,030 | +0.59(+0.54%) |
Nov 14, 2023 | 107.90 | 110.51 | 107.84 | 109.33 | 2,383,941 | +1.77(+1.65%) |
Nov 13, 2023 | 108.29 | 108.42 | 107.52 | 107.56 | 1,578,712 | -1.11(-1.02%) |
Nov 10, 2023 | 108.07 | 108.95 | 107.46 | 108.67 | 2,447,420 | +1.22(+1.13%) |
Nov 09, 2023 | 108.55 | 108.55 | 107.34 | 107.45 | 2,243,417 | -0.61(-0.57%) |
Nov 08, 2023 | 107.22 | 108.25 | 106.67 | 108.07 | 2,714,076 | +0.94(+0.88%) |
Nov 07, 2023 | 107.02 | 107.48 | 106.70 | 107.13 | 2,319,928 | +0.43(+0.40%) |
Nov 06, 2023 | 106.91 | 107.35 | 106.31 | 106.70 | 1,719,413 | -0.12(-0.11%) |
Nov 03, 2023 | 105.47 | 107.46 | 105.35 | 106.82 | 3,188,633 | +1.63(+1.55%) |
Nov 02, 2023 | 105.81 | 107.26 | 103.85 | 105.19 | 5,725,019 | -1.97(-1.84%) |