Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 145.66 | 150.44 | 145.00 | 150.38 | 2,651,950 | +4.45(+3.05%) |
Jun 14, 2024 | 145.65 | 146.63 | 145.62 | 145.93 | 2,673,624 | +0.28(+0.19%) |
Jun 13, 2024 | 144.53 | 146.25 | 143.88 | 145.65 | 2,003,623 | +1.26(+0.87%) |
Jun 12, 2024 | 144.94 | 145.50 | 143.42 | 144.39 | 2,162,004 | -0.19(-0.13%) |
Jun 11, 2024 | 143.86 | 144.62 | 142.65 | 144.58 | 2,125,995 | +0.19(+0.13%) |
Jun 10, 2024 | 143.67 | 144.88 | 143.67 | 144.39 | 2,520,318 | +0.48(+0.34%) |
Jun 07, 2024 | 144.16 | 144.48 | 143.45 | 143.91 | 2,038,043 | +0.12(+0.09%) |
Jun 06, 2024 | 144.29 | 144.57 | 143.03 | 143.78 | 1,710,103 | -0.19(-0.13%) |
Jun 05, 2024 | 140.96 | 144.13 | 139.80 | 143.97 | 4,088,746 | +3.39(+2.41%) |
Jun 04, 2024 | 140.90 | 142.52 | 139.40 | 140.58 | 2,906,234 | -0.28(-0.20%) |
Jun 03, 2024 | 139.13 | 141.03 | 139.03 | 140.86 | 2,593,788 | +1.46(+1.04%) |
May 31, 2024 | 139.60 | 140.02 | 137.59 | 139.41 | 3,212,820 | -0.08(-0.06%) |
May 30, 2024 | 139.84 | 143.56 | 139.02 | 139.49 | 3,189,372 | +0.74(+0.53%) |
May 29, 2024 | 136.15 | 138.96 | 136.06 | 138.75 | 3,050,144 | +1.46(+1.06%) |
May 28, 2024 | 140.92 | 141.29 | 137.17 | 137.29 | 3,867,320 | -4.48(-3.16%) |
May 24, 2024 | 141.50 | 144.81 | 140.52 | 141.77 | 7,660,860 | +10.24(+7.79%) |
May 23, 2024 | 131.66 | 132.52 | 130.12 | 131.53 | 3,909,385 | +0.35(+0.27%) |
May 22, 2024 | 132.58 | 133.39 | 130.53 | 131.18 | 3,942,316 | -0.79(-0.60%) |
May 21, 2024 | 131.35 | 132.65 | 130.88 | 131.96 | 2,284,384 | +0.78(+0.59%) |
May 20, 2024 | 131.39 | 132.02 | 130.53 | 131.19 | 2,265,535 | -0.81(-0.61%) |
May 17, 2024 | 133.66 | 133.95 | 131.82 | 131.99 | 3,613,829 | -2.00(-1.50%) |
May 16, 2024 | 133.22 | 135.13 | 132.22 | 134.00 | 2,271,334 | +1.34(+1.01%) |
May 15, 2024 | 132.85 | 133.83 | 132.41 | 132.66 | 1,963,937 | +0.14(+0.10%) |
May 14, 2024 | 133.83 | 134.54 | 131.82 | 132.52 | 3,714,767 | -0.74(-0.55%) |
May 13, 2024 | 134.27 | 135.53 | 133.07 | 133.26 | 1,951,406 | +0.12(+0.09%) |
May 10, 2024 | 134.53 | 135.43 | 132.97 | 133.14 | 1,798,433 | -1.39(-1.03%) |
May 09, 2024 | 132.71 | 134.70 | 132.58 | 134.53 | 2,193,846 | +2.10(+1.59%) |
May 08, 2024 | 131.22 | 132.49 | 130.70 | 132.42 | 1,610,196 | +1.18(+0.90%) |
May 07, 2024 | 132.45 | 133.03 | 131.09 | 131.25 | 1,913,829 | -0.90(-0.68%) |
May 06, 2024 | 130.62 | 132.18 | 130.62 | 132.14 | 2,810,130 | +1.64(+1.25%) |
May 03, 2024 | 127.69 | 131.08 | 127.69 | 130.51 | 3,742,048 | +3.15(+2.47%) |
May 02, 2024 | 128.50 | 128.71 | 127.20 | 127.36 | 2,604,568 | -0.14(-0.11%) |
May 01, 2024 | 128.59 | 129.40 | 127.45 | 127.50 | 3,459,278 | -1.73(-1.33%) |
Apr 30, 2024 | 130.38 | 130.64 | 128.78 | 129.22 | 3,225,946 | -1.51(-1.15%) |
Apr 29, 2024 | 132.96 | 133.15 | 129.84 | 130.73 | 3,550,738 | -2.54(-1.91%) |
Apr 26, 2024 | 131.19 | 133.96 | 131.19 | 133.27 | 1,963,358 | +1.46(+1.10%) |
Apr 25, 2024 | 132.28 | 132.83 | 130.35 | 131.81 | 2,370,285 | -0.46(-0.35%) |
Apr 24, 2024 | 131.84 | 133.05 | 131.59 | 132.27 | 2,372,798 | -0.48(-0.36%) |
Apr 23, 2024 | 133.58 | 133.83 | 132.64 | 132.75 | 2,596,702 | -0.68(-0.51%) |
Apr 22, 2024 | 134.11 | 134.35 | 132.72 | 133.43 | 2,193,197 | +0.43(+0.32%) |
Apr 19, 2024 | 131.47 | 133.58 | 130.95 | 133.00 | 3,129,942 | +1.54(+1.17%) |
Apr 18, 2024 | 133.68 | 133.84 | 131.27 | 131.47 | 1,509,765 | -0.99(-0.75%) |
Apr 17, 2024 | 134.58 | 134.58 | 131.72 | 132.45 | 2,157,118 | -1.04(-0.78%) |
Apr 16, 2024 | 133.34 | 134.34 | 132.74 | 133.49 | 1,798,229 | +0.18(+0.13%) |
Apr 15, 2024 | 137.78 | 137.96 | 133.20 | 133.31 | 2,495,912 | -2.33(-1.72%) |
Apr 12, 2024 | 137.88 | 138.48 | 135.20 | 135.65 | 2,296,161 | -3.94(-2.82%) |
Apr 11, 2024 | 138.51 | 139.96 | 137.87 | 139.59 | 1,712,259 | +1.65(+1.19%) |
Apr 10, 2024 | 138.12 | 138.92 | 136.66 | 137.94 | 1,907,161 | -1.63(-1.17%) |
Apr 09, 2024 | 141.14 | 142.20 | 138.80 | 139.56 | 2,030,843 | -0.35(-0.25%) |
Apr 08, 2024 | 138.50 | 140.83 | 138.32 | 139.91 | 1,974,406 | +0.74(+0.53%) |
Apr 05, 2024 | 139.78 | 140.21 | 138.85 | 139.18 | 1,532,932 | -0.18(-0.13%) |
Apr 04, 2024 | 142.59 | 142.91 | 139.10 | 139.35 | 1,806,091 | -1.81(-1.28%) |
Apr 03, 2024 | 143.31 | 143.65 | 140.63 | 141.16 | 1,829,193 | -2.15(-1.50%) |
Apr 02, 2024 | 144.02 | 144.02 | 142.13 | 143.31 | 1,634,764 | -1.41(-0.97%) |
Apr 01, 2024 | 146.06 | 146.40 | 144.26 | 144.72 | 1,537,123 | -1.66(-1.14%) |
Mar 28, 2024 | 147.26 | 146.59 | 146.08 | 146.39 | 1,965,302 | -0.43(-0.29%) |
Mar 27, 2024 | 145.43 | 146.86 | 144.85 | 146.82 | 2,012,709 | +2.61(+1.81%) |
Mar 26, 2024 | 144.05 | 144.77 | 143.66 | 144.20 | 1,953,936 | -0.02(-0.01%) |
Mar 25, 2024 | 144.98 | 145.34 | 143.89 | 144.22 | 1,836,866 | -0.78(-0.54%) |
Mar 22, 2024 | 146.59 | 146.59 | 144.90 | 145.00 | 2,085,707 | -1.81(-1.24%) |
Mar 21, 2024 | 147.16 | 148.42 | 146.69 | 146.82 | 2,004,875 | +0.21(+0.14%) |
Mar 20, 2024 | 145.84 | 146.96 | 145.84 | 146.61 | 1,604,030 | +0.55(+0.38%) |
Mar 19, 2024 | 143.95 | 146.16 | 143.79 | 146.06 | 2,443,916 | +2.11(+1.47%) |
Mar 18, 2024 | 145.15 | 145.71 | 143.76 | 143.94 | 2,256,509 | -0.81(-0.56%) |
Mar 15, 2024 | 144.69 | 146.76 | 144.02 | 144.75 | 4,566,982 | -0.90(-0.62%) |
Mar 14, 2024 | 147.37 | 147.50 | 145.23 | 145.65 | 2,624,812 | -0.70(-0.48%) |
Mar 13, 2024 | 145.66 | 147.15 | 144.88 | 146.35 | 1,861,287 | +0.60(+0.41%) |
Mar 12, 2024 | 144.62 | 146.04 | 144.28 | 145.75 | 2,149,247 | +0.62(+0.43%) |
Mar 11, 2024 | 145.43 | 146.26 | 143.58 | 145.14 | 1,651,586 | +0.13(+0.09%) |
Mar 08, 2024 | 145.09 | 146.44 | 143.97 | 145.01 | 3,094,915 | -0.28(-0.19%) |
Mar 07, 2024 | 148.75 | 149.25 | 145.01 | 145.28 | 2,932,440 | -2.09(-1.42%) |
Mar 06, 2024 | 143.57 | 149.15 | 142.60 | 147.38 | 4,114,742 | -1.04(-0.70%) |
Mar 05, 2024 | 149.41 | 149.87 | 147.45 | 148.42 | 3,306,357 | -0.79(-0.53%) |
Mar 04, 2024 | 149.80 | 150.16 | 148.55 | 149.21 | 3,272,555 | +0.33(+0.22%) |
Mar 01, 2024 | 147.98 | 149.34 | 147.60 | 148.88 | 1,433,438 | +0.67(+0.45%) |
Feb 29, 2024 | 150.29 | 150.36 | 147.95 | 148.21 | 2,799,174 | -1.48(-0.99%) |
Feb 28, 2024 | 148.73 | 150.29 | 148.52 | 149.69 | 1,601,692 | +0.83(+0.55%) |
Feb 27, 2024 | 147.63 | 149.11 | 147.25 | 148.87 | 1,626,511 | +1.77(+1.20%) |
Feb 26, 2024 | 147.46 | 148.32 | 146.40 | 147.10 | 1,609,841 | -0.19(-0.13%) |
Feb 23, 2024 | 146.96 | 148.86 | 146.51 | 147.28 | 1,589,672 | +1.12(+0.77%) |
Feb 22, 2024 | 144.69 | 146.18 | 144.17 | 146.16 | 2,111,741 | +2.07(+1.44%) |
Feb 21, 2024 | 144.41 | 144.86 | 142.98 | 144.09 | 1,491,557 | +0.37(+0.26%) |
Feb 20, 2024 | 143.35 | 144.24 | 143.10 | 143.72 | 1,797,411 | +0.37(+0.26%) |
Feb 16, 2024 | 143.62 | 144.72 | 142.09 | 143.35 | 1,885,841 | -0.31(-0.22%) |
Feb 15, 2024 | 144.47 | 144.49 | 143.05 | 143.66 | 1,900,899 | -0.10(-0.07%) |
Feb 14, 2024 | 144.29 | 144.84 | 142.80 | 143.76 | 1,458,853 | -0.45(-0.31%) |
Feb 13, 2024 | 143.24 | 144.31 | 142.72 | 144.21 | 1,612,675 | -0.47(-0.32%) |
Feb 12, 2024 | 144.96 | 145.19 | 143.73 | 144.68 | 1,958,923 | -0.46(-0.32%) |
Feb 09, 2024 | 145.04 | 145.68 | 144.47 | 145.14 | 1,289,508 | -0.19(-0.13%) |
Feb 08, 2024 | 144.25 | 145.38 | 144.08 | 145.32 | 1,343,354 | +2.80(+1.96%) |
Feb 07, 2024 | 141.55 | 143.25 | 140.69 | 142.53 | 1,814,346 | +1.08(+0.77%) |
Feb 06, 2024 | 142.04 | 142.04 | 140.57 | 141.44 | 1,805,109 | -0.59(-0.41%) |
Feb 05, 2024 | 141.93 | 142.35 | 140.74 | 142.03 | 2,893,861 | -0.92(-0.65%) |
Feb 02, 2024 | 141.79 | 144.02 | 140.75 | 142.96 | 1,966,042 | +0.57(+0.40%) |
Feb 01, 2024 | 140.09 | 142.44 | 140.07 | 142.39 | 1,736,309 | +2.82(+2.02%) |
Jan 31, 2024 | 141.80 | 142.18 | 139.05 | 139.57 | 1,624,943 | -2.22(-1.56%) |
Jan 30, 2024 | 141.79 | 142.37 | 140.34 | 141.79 | 1,856,353 | -0.43(-0.30%) |
Jan 29, 2024 | 140.70 | 142.33 | 140.40 | 142.22 | 1,830,076 | +1.17(+0.83%) |
Jan 26, 2024 | 140.75 | 141.30 | 140.01 | 141.05 | 1,920,024 | +0.94(+0.67%) |
Jan 25, 2024 | 139.37 | 140.41 | 139.16 | 140.10 | 2,122,404 | +2.07(+1.50%) |
Jan 24, 2024 | 138.80 | 139.21 | 137.70 | 138.03 | 1,508,651 | -0.15(-0.11%) |
Jan 23, 2024 | 138.15 | 138.74 | 136.66 | 138.18 | 1,718,865 | +0.65(+0.47%) |
Jan 22, 2024 | 137.04 | 137.62 | 136.74 | 137.53 | 1,537,790 | +0.60(+0.44%) |
Jan 19, 2024 | 137.17 | 137.74 | 135.93 | 136.94 | 1,795,037 | +0.16(+0.12%) |
Jan 18, 2024 | 134.54 | 136.96 | 134.38 | 136.78 | 1,382,491 | +1.86(+1.38%) |
Jan 17, 2024 | 135.93 | 136.30 | 134.81 | 134.92 | 1,974,541 | -1.47(-1.08%) |
Jan 16, 2024 | 135.32 | 136.40 | 135.24 | 136.39 | 1,769,727 | +0.50(+0.37%) |
Jan 12, 2024 | 136.54 | 136.78 | 135.36 | 135.89 | 935,550 | -0.19(-0.14%) |
Jan 11, 2024 | 135.05 | 136.21 | 134.30 | 136.08 | 1,535,233 | +0.81(+0.60%) |
Jan 10, 2024 | 135.49 | 136.33 | 134.92 | 135.28 | 1,365,851 | +0.06(+0.04%) |
Jan 09, 2024 | 133.97 | 135.51 | 133.60 | 135.22 | 1,586,644 | +0.09(+0.07%) |
Jan 08, 2024 | 133.82 | 135.29 | 133.68 | 135.13 | 1,694,441 | +1.30(+0.97%) |
Jan 05, 2024 | 134.59 | 135.50 | 133.76 | 133.82 | 1,674,382 | -0.77(-0.57%) |
Jan 04, 2024 | 134.09 | 135.41 | 133.94 | 134.59 | 2,182,772 | +0.50(+0.37%) |
Jan 03, 2024 | 137.09 | 137.31 | 134.08 | 134.09 | 1,625,758 | -2.89(-2.11%) |
Jan 02, 2024 | 136.80 | 138.62 | 136.53 | 136.99 | 2,134,595 | -0.71(-0.51%) |
Dec 29, 2023 | 137.31 | 138.52 | 137.31 | 137.69 | 2,021,812 | +0.19(+0.14%) |
Dec 28, 2023 | 137.17 | 137.80 | 136.61 | 137.50 | 1,450,522 | +0.79(+0.57%) |
Dec 27, 2023 | 136.33 | 136.86 | 135.99 | 136.72 | 1,397,783 | +0.41(+0.30%) |
Dec 26, 2023 | 135.66 | 136.80 | 135.33 | 136.31 | 3,043,412 | +0.58(+0.43%) |
Dec 22, 2023 | 134.89 | 135.96 | 134.85 | 135.73 | 1,429,903 | +0.54(+0.40%) |
Dec 21, 2023 | 134.71 | 135.71 | 134.36 | 135.20 | 1,668,569 | +1.26(+0.94%) |
Dec 20, 2023 | 135.11 | 136.03 | 133.93 | 133.93 | 2,210,213 | -1.25(-0.93%) |
Dec 19, 2023 | 134.95 | 135.41 | 134.53 | 135.19 | 1,326,295 | +0.83(+0.61%) |
Dec 18, 2023 | 134.49 | 134.49 | 133.19 | 134.36 | 1,903,364 | +1.09(+0.82%) |
Dec 15, 2023 | 133.94 | 134.31 | 132.36 | 133.27 | 5,612,628 | -0.65(-0.48%) |
Dec 14, 2023 | 135.23 | 136.94 | 133.43 | 133.91 | 3,075,324 | -3.16(-2.31%) |
Dec 13, 2023 | 135.19 | 137.15 | 134.50 | 137.08 | 3,018,137 | +2.31(+1.71%) |
Dec 12, 2023 | 134.83 | 135.18 | 133.96 | 134.77 | 1,977,244 | +0.16(+0.12%) |
Dec 11, 2023 | 132.57 | 134.67 | 132.57 | 134.61 | 2,135,157 | +3.19(+2.43%) |
Dec 08, 2023 | 130.36 | 131.63 | 129.74 | 131.42 | 1,450,353 | +0.42(+0.32%) |
Dec 07, 2023 | 132.24 | 133.01 | 130.83 | 131.00 | 2,545,704 | -0.77(-0.58%) |
Dec 06, 2023 | 132.79 | 133.12 | 131.67 | 131.76 | 1,574,118 | +0.19(+0.14%) |
Dec 05, 2023 | 131.31 | 131.76 | 130.46 | 131.57 | 1,829,235 | -0.41(-0.31%) |
Dec 04, 2023 | 130.84 | 133.00 | 130.44 | 131.98 | 2,292,311 | +0.84(+0.64%) |
Dec 01, 2023 | 129.88 | 131.31 | 129.17 | 131.14 | 1,934,659 | +1.75(+1.35%) |
Nov 30, 2023 | 128.35 | 129.53 | 128.12 | 129.40 | 2,586,419 | +1.17(+0.91%) |
Nov 29, 2023 | 129.33 | 129.46 | 128.02 | 128.22 | 1,629,019 | -1.09(-0.84%) |
Nov 28, 2023 | 130.13 | 130.28 | 128.85 | 129.32 | 1,868,476 | -0.78(-0.60%) |
Nov 27, 2023 | 129.76 | 130.51 | 129.52 | 130.10 | 2,083,855 | +0.00(+0.00%) |
Nov 24, 2023 | 129.62 | 130.99 | 129.44 | 130.10 | 862,755 | +0.11(+0.08%) |
Nov 22, 2023 | 130.22 | 130.32 | 129.25 | 129.99 | 1,523,709 | +0.26(+0.20%) |
Nov 21, 2023 | 128.80 | 129.95 | 127.29 | 129.73 | 2,363,448 | +1.28(+1.00%) |
Nov 20, 2023 | 127.85 | 129.41 | 127.29 | 128.45 | 3,430,643 | +0.61(+0.47%) |
Nov 17, 2023 | 126.16 | 130.32 | 125.75 | 127.85 | 9,087,354 | +8.60(+7.22%) |
Nov 16, 2023 | 122.34 | 122.99 | 118.83 | 119.24 | 4,763,034 | -3.79(-3.08%) |
Nov 15, 2023 | 123.06 | 123.90 | 122.54 | 123.03 | 4,103,599 | -0.82(-0.66%) |
Nov 14, 2023 | 123.06 | 124.91 | 122.92 | 123.86 | 2,398,724 | +2.42(+1.99%) |
Nov 13, 2023 | 121.88 | 122.60 | 121.28 | 121.44 | 1,944,402 | -0.96(-0.79%) |
Nov 10, 2023 | 121.89 | 122.51 | 120.54 | 122.40 | 1,830,491 | +0.95(+0.78%) |
Nov 09, 2023 | 122.17 | 122.68 | 121.07 | 121.45 | 1,751,877 | -0.42(-0.34%) |
Nov 08, 2023 | 122.32 | 122.72 | 121.69 | 121.86 | 1,450,894 | -0.37(-0.30%) |
Nov 07, 2023 | 121.21 | 122.40 | 120.88 | 122.23 | 1,822,668 | +1.01(+0.84%) |
Nov 06, 2023 | 120.69 | 121.40 | 119.94 | 121.22 | 1,454,605 | +0.88(+0.73%) |
Nov 03, 2023 | 119.36 | 121.40 | 119.10 | 120.33 | 1,867,830 | +2.91(+2.48%) |
Nov 02, 2023 | 115.62 | 117.58 | 115.62 | 117.43 | 1,655,136 | +2.32(+2.02%) |