Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 149.70 | 152.00 | 149.26 | 150.01 | 411,896 | -0.29(-0.19%) |
May 21, 2024 | 150.42 | 150.46 | 148.54 | 150.30 | 280,332 | -0.37(-0.25%) |
May 20, 2024 | 148.70 | 151.35 | 148.70 | 150.67 | 407,149 | +1.62(+1.09%) |
May 17, 2024 | 149.32 | 149.68 | 148.56 | 149.05 | 382,235 | -0.12(-0.08%) |
May 16, 2024 | 149.52 | 149.85 | 148.57 | 149.17 | 481,361 | -0.04(-0.03%) |
May 15, 2024 | 151.85 | 151.85 | 148.62 | 149.21 | 712,486 | -1.26(-0.84%) |
May 14, 2024 | 150.00 | 150.74 | 149.30 | 150.47 | 389,172 | +1.24(+0.83%) |
May 13, 2024 | 153.14 | 153.51 | 149.09 | 149.23 | 485,912 | -2.97(-1.95%) |
May 10, 2024 | 152.87 | 153.35 | 150.03 | 152.20 | 594,400 | -0.07(-0.05%) |
May 09, 2024 | 142.00 | 152.50 | 139.68 | 152.27 | 1,476,010 | +4.45(+3.01%) |
May 08, 2024 | 149.23 | 149.68 | 147.42 | 147.82 | 949,111 | -2.58(-1.72%) |
May 07, 2024 | 151.01 | 151.95 | 150.38 | 150.40 | 540,425 | -0.96(-0.63%) |
May 06, 2024 | 151.64 | 152.28 | 150.27 | 151.36 | 454,560 | +0.86(+0.57%) |
May 03, 2024 | 153.14 | 153.99 | 150.42 | 150.50 | 383,745 | -1.18(-0.78%) |
May 02, 2024 | 150.35 | 151.70 | 149.15 | 151.68 | 474,514 | +2.67(+1.79%) |
May 01, 2024 | 148.44 | 151.34 | 147.53 | 149.01 | 464,175 | +0.22(+0.15%) |
Apr 30, 2024 | 150.99 | 151.22 | 148.65 | 148.79 | 510,270 | -3.42(-2.25%) |
Apr 29, 2024 | 151.74 | 153.82 | 151.22 | 152.21 | 449,028 | +0.89(+0.59%) |
Apr 26, 2024 | 151.36 | 152.58 | 151.12 | 151.32 | 375,464 | +0.06(+0.04%) |
Apr 25, 2024 | 150.34 | 152.29 | 149.75 | 151.26 | 360,088 | -0.57(-0.38%) |
Apr 24, 2024 | 152.10 | 156.01 | 150.92 | 151.83 | 718,964 | +2.02(+1.35%) |
Apr 23, 2024 | 146.47 | 150.20 | 146.47 | 149.81 | 655,412 | +3.23(+2.20%) |
Apr 22, 2024 | 147.83 | 148.63 | 145.90 | 146.58 | 541,618 | +0.21(+0.14%) |
Apr 19, 2024 | 147.36 | 149.28 | 145.19 | 146.37 | 493,831 | -1.43(-0.97%) |
Apr 18, 2024 | 149.51 | 149.82 | 147.53 | 147.80 | 436,321 | -1.04(-0.70%) |
Apr 17, 2024 | 149.70 | 150.24 | 148.06 | 148.84 | 679,626 | -0.91(-0.61%) |
Apr 16, 2024 | 150.75 | 151.07 | 148.87 | 149.75 | 492,508 | -2.25(-1.48%) |
Apr 15, 2024 | 155.03 | 155.72 | 150.96 | 152.00 | 513,815 | -0.75(-0.49%) |
Apr 12, 2024 | 155.05 | 156.19 | 152.54 | 152.75 | 564,245 | -4.23(-2.69%) |
Apr 11, 2024 | 155.04 | 157.27 | 154.30 | 156.98 | 374,366 | +1.09(+0.70%) |
Apr 10, 2024 | 155.62 | 156.99 | 155.16 | 155.89 | 393,574 | -1.48(-0.94%) |
Apr 09, 2024 | 157.26 | 157.83 | 154.72 | 157.37 | 606,004 | +0.08(+0.05%) |
Apr 08, 2024 | 157.29 | 158.13 | 156.63 | 157.29 | 727,415 | +0.12(+0.08%) |
Apr 05, 2024 | 155.89 | 157.94 | 155.12 | 157.17 | 327,006 | +1.37(+0.88%) |
Apr 04, 2024 | 159.33 | 159.63 | 155.03 | 155.80 | 309,682 | -1.68(-1.07%) |
Apr 03, 2024 | 154.87 | 157.72 | 154.87 | 157.48 | 381,695 | +2.01(+1.29%) |
Apr 02, 2024 | 156.71 | 157.05 | 154.88 | 155.47 | 349,289 | -2.64(-1.67%) |
Apr 01, 2024 | 159.67 | 159.98 | 157.56 | 158.11 | 399,180 | -1.51(-0.95%) |
Mar 28, 2024 | 161.36 | 161.50 | 159.44 | 159.62 | 431,687 | -1.22(-0.76%) |
Mar 27, 2024 | 160.50 | 161.06 | 159.32 | 160.84 | 384,588 | +1.52(+0.95%) |
Mar 26, 2024 | 159.00 | 160.51 | 158.19 | 159.32 | 616,208 | +1.47(+0.93%) |
Mar 25, 2024 | 159.69 | 160.12 | 157.80 | 157.85 | 755,923 | -1.30(-0.82%) |
Mar 22, 2024 | 158.47 | 159.91 | 158.23 | 159.15 | 376,652 | -0.29(-0.18%) |
Mar 21, 2024 | 159.70 | 159.94 | 158.08 | 159.44 | 374,432 | +1.14(+0.72%) |
Mar 20, 2024 | 156.73 | 158.68 | 156.72 | 158.30 | 487,480 | +1.19(+0.76%) |
Mar 19, 2024 | 155.58 | 157.53 | 155.58 | 157.11 | 394,596 | +0.99(+0.63%) |
Mar 18, 2024 | 154.80 | 157.09 | 153.83 | 156.12 | 494,080 | +2.52(+1.64%) |
Mar 15, 2024 | 153.73 | 156.06 | 153.06 | 153.60 | 936,286 | -2.53(-1.62%) |
Mar 14, 2024 | 157.09 | 157.25 | 154.48 | 156.13 | 457,492 | -0.89(-0.57%) |
Mar 13, 2024 | 156.98 | 158.35 | 156.56 | 157.02 | 789,560 | +0.51(+0.33%) |
Mar 12, 2024 | 154.58 | 156.95 | 153.95 | 156.51 | 502,098 | +2.34(+1.52%) |
Mar 11, 2024 | 154.10 | 155.72 | 152.85 | 154.17 | 704,117 | -2.53(-1.61%) |
Mar 08, 2024 | 156.98 | 158.64 | 156.02 | 156.70 | 540,050 | +0.05(+0.03%) |
Mar 07, 2024 | 157.53 | 158.51 | 155.76 | 156.65 | 756,104 | -0.69(-0.44%) |
Mar 06, 2024 | 158.57 | 159.81 | 157.33 | 157.34 | 966,418 | -0.49(-0.31%) |
Mar 05, 2024 | 156.90 | 158.80 | 156.82 | 157.83 | 749,831 | +0.31(+0.20%) |
Mar 04, 2024 | 157.19 | 158.32 | 156.07 | 157.52 | 732,764 | -0.33(-0.21%) |
Mar 01, 2024 | 154.52 | 158.31 | 153.71 | 157.85 | 917,986 | +4.26(+2.77%) |
Feb 29, 2024 | 151.96 | 153.83 | 150.41 | 153.59 | 1,329,740 | +1.35(+0.89%) |
Feb 28, 2024 | 150.77 | 152.79 | 150.04 | 152.24 | 533,334 | +0.77(+0.51%) |
Feb 27, 2024 | 151.65 | 151.90 | 149.22 | 151.47 | 1,141,579 | +0.51(+0.34%) |
Feb 26, 2024 | 150.67 | 151.91 | 149.31 | 150.96 | 1,572,093 | +0.94(+0.63%) |
Feb 23, 2024 | 137.39 | 150.51 | 136.70 | 150.02 | 2,253,151 | +14.62(+10.79%) |
Feb 22, 2024 | 134.55 | 136.62 | 134.43 | 135.41 | 853,997 | +1.99(+1.49%) |
Feb 21, 2024 | 131.41 | 133.69 | 131.15 | 133.42 | 698,947 | +1.27(+0.96%) |
Feb 20, 2024 | 132.77 | 133.24 | 131.92 | 132.15 | 746,256 | -0.55(-0.41%) |
Feb 16, 2024 | 133.50 | 133.85 | 132.14 | 132.70 | 710,642 | -1.50(-1.12%) |
Feb 15, 2024 | 130.19 | 134.81 | 128.77 | 134.20 | 1,370,587 | +5.25(+4.08%) |
Feb 14, 2024 | 126.93 | 129.78 | 125.66 | 128.94 | 1,139,581 | +2.56(+2.02%) |
Feb 13, 2024 | 128.84 | 128.84 | 125.32 | 126.38 | 893,849 | -6.24(-4.71%) |
Feb 12, 2024 | 130.90 | 132.67 | 130.65 | 132.63 | 647,811 | +2.28(+1.75%) |
Feb 09, 2024 | 130.17 | 130.58 | 128.78 | 130.35 | 653,527 | -0.52(-0.40%) |
Feb 08, 2024 | 129.95 | 131.46 | 129.45 | 130.87 | 500,475 | +1.51(+1.17%) |
Feb 07, 2024 | 129.30 | 130.60 | 128.11 | 129.36 | 605,934 | +0.00(+0.00%) |
Feb 06, 2024 | 128.84 | 129.52 | 127.65 | 129.36 | 804,018 | +0.59(+0.46%) |
Feb 05, 2024 | 129.57 | 130.01 | 127.87 | 128.77 | 617,645 | -1.99(-1.52%) |
Feb 02, 2024 | 129.80 | 131.60 | 128.02 | 130.76 | 566,595 | +0.68(+0.52%) |
Feb 01, 2024 | 128.58 | 130.16 | 126.64 | 130.08 | 796,543 | +1.84(+1.43%) |
Jan 31, 2024 | 129.99 | 130.96 | 128.22 | 128.24 | 926,460 | -2.33(-1.78%) |
Jan 30, 2024 | 130.84 | 132.35 | 130.54 | 130.57 | 564,923 | -0.47(-0.36%) |
Jan 29, 2024 | 130.16 | 131.19 | 129.38 | 131.04 | 884,447 | +0.73(+0.56%) |
Jan 26, 2024 | 130.78 | 131.20 | 129.78 | 130.31 | 820,101 | -0.70(-0.53%) |
Jan 25, 2024 | 132.78 | 133.29 | 130.83 | 131.01 | 798,192 | +0.38(+0.29%) |
Jan 24, 2024 | 132.28 | 132.28 | 130.33 | 130.63 | 479,074 | -0.42(-0.32%) |
Jan 23, 2024 | 131.95 | 132.72 | 130.89 | 131.05 | 700,928 | +0.06(+0.05%) |
Jan 22, 2024 | 131.11 | 132.49 | 130.97 | 130.99 | 721,393 | +0.54(+0.41%) |
Jan 19, 2024 | 129.72 | 130.96 | 128.67 | 130.45 | 584,202 | +1.01(+0.78%) |
Jan 18, 2024 | 128.35 | 129.54 | 127.26 | 129.44 | 591,477 | +1.84(+1.44%) |
Jan 17, 2024 | 125.10 | 128.04 | 125.10 | 127.60 | 663,505 | +0.79(+0.62%) |
Jan 16, 2024 | 125.42 | 126.89 | 124.28 | 126.81 | 827,656 | -0.96(-0.75%) |
Jan 12, 2024 | 129.42 | 129.42 | 126.77 | 127.77 | 539,389 | -0.94(-0.73%) |
Jan 11, 2024 | 129.07 | 130.17 | 128.36 | 128.71 | 426,867 | -0.35(-0.27%) |
Jan 10, 2024 | 128.55 | 130.42 | 128.53 | 129.06 | 547,330 | +0.62(+0.48%) |
Jan 09, 2024 | 127.75 | 128.82 | 127.57 | 128.44 | 684,975 | -1.30(-1.00%) |
Jan 08, 2024 | 128.24 | 129.77 | 127.65 | 129.74 | 573,464 | +1.50(+1.17%) |
Jan 05, 2024 | 126.12 | 129.35 | 126.00 | 128.24 | 561,156 | +1.84(+1.45%) |
Jan 04, 2024 | 127.57 | 128.65 | 126.32 | 126.40 | 744,467 | -1.03(-0.81%) |
Jan 03, 2024 | 128.58 | 129.80 | 126.32 | 127.43 | 753,062 | -2.42(-1.86%) |
Jan 02, 2024 | 129.85 | 131.21 | 128.53 | 129.85 | 656,224 | -0.43(-0.33%) |
Dec 29, 2023 | 130.57 | 131.40 | 129.99 | 130.28 | 540,397 | -0.21(-0.16%) |
Dec 28, 2023 | 130.14 | 130.81 | 129.71 | 130.49 | 372,275 | +0.27(+0.21%) |
Dec 27, 2023 | 130.61 | 130.80 | 129.28 | 130.22 | 401,590 | -0.74(-0.56%) |
Dec 26, 2023 | 130.07 | 131.27 | 129.66 | 130.96 | 365,660 | +0.60(+0.46%) |
Dec 22, 2023 | 130.00 | 130.54 | 129.07 | 130.36 | 447,932 | +0.46(+0.35%) |
Dec 21, 2023 | 128.30 | 130.14 | 127.99 | 129.90 | 724,788 | +2.97(+2.34%) |
Dec 20, 2023 | 129.21 | 129.45 | 126.54 | 126.93 | 1,141,528 | -3.47(-2.66%) |
Dec 19, 2023 | 131.80 | 132.99 | 130.23 | 130.40 | 1,079,611 | -0.88(-0.67%) |
Dec 18, 2023 | 130.29 | 131.39 | 129.39 | 131.28 | 447,844 | +0.77(+0.59%) |
Dec 15, 2023 | 129.47 | 130.81 | 128.80 | 130.51 | 1,388,733 | +0.27(+0.21%) |
Dec 14, 2023 | 129.41 | 133.49 | 129.41 | 130.24 | 1,127,136 | +2.64(+2.07%) |
Dec 13, 2023 | 127.01 | 128.46 | 125.50 | 127.60 | 831,621 | +0.33(+0.26%) |
Dec 12, 2023 | 127.64 | 127.82 | 126.86 | 127.27 | 924,562 | -0.34(-0.27%) |
Dec 11, 2023 | 122.88 | 128.52 | 122.88 | 127.61 | 1,712,606 | +5.09(+4.16%) |
Dec 08, 2023 | 120.83 | 123.13 | 120.57 | 122.52 | 833,388 | +1.82(+1.51%) |
Dec 07, 2023 | 118.00 | 120.73 | 118.00 | 120.70 | 706,813 | +2.70(+2.29%) |
Dec 06, 2023 | 117.96 | 119.81 | 117.74 | 118.00 | 750,922 | +1.12(+0.96%) |
Dec 05, 2023 | 118.84 | 119.45 | 116.08 | 116.88 | 1,291,953 | -3.04(-2.53%) |
Dec 04, 2023 | 117.90 | 121.01 | 117.90 | 119.92 | 1,002,839 | +1.94(+1.64%) |