Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 173.51 | 173.74 | 167.18 | 172.27 | 3,659,776 | +13.13(+8.25%) |
Sep 18, 2024 | 162.33 | 162.49 | 158.98 | 159.14 | 1,256,103 | -2.39(-1.48%) |
Sep 17, 2024 | 160.66 | 162.71 | 160.59 | 161.53 | 1,114,907 | +1.39(+0.87%) |
Sep 16, 2024 | 161.31 | 162.54 | 159.70 | 160.14 | 1,430,360 | -0.11(-0.07%) |
Sep 13, 2024 | 159.00 | 160.94 | 158.91 | 160.25 | 1,034,223 | +1.74(+1.10%) |
Sep 12, 2024 | 157.90 | 159.20 | 156.47 | 158.51 | 592,731 | +1.07(+0.68%) |
Sep 11, 2024 | 155.59 | 157.61 | 153.98 | 157.44 | 1,273,224 | +1.83(+1.18%) |
Sep 10, 2024 | 156.97 | 157.80 | 155.01 | 155.61 | 841,929 | -1.10(-0.70%) |
Sep 09, 2024 | 156.56 | 157.50 | 155.41 | 156.71 | 1,203,196 | -0.72(-0.46%) |
Sep 06, 2024 | 158.98 | 160.64 | 156.95 | 157.43 | 1,150,678 | -0.51(-0.32%) |
Sep 05, 2024 | 160.00 | 160.39 | 157.58 | 157.94 | 1,208,513 | -1.41(-0.88%) |
Sep 04, 2024 | 158.24 | 159.75 | 158.00 | 159.35 | 1,002,659 | +1.10(+0.70%) |
Sep 03, 2024 | 157.79 | 159.29 | 157.30 | 158.25 | 1,064,172 | +0.10(+0.06%) |
Aug 30, 2024 | 156.88 | 158.65 | 156.88 | 158.15 | 1,103,483 | +1.40(+0.89%) |
Aug 29, 2024 | 157.50 | 158.74 | 155.78 | 156.75 | 1,308,828 | -0.21(-0.13%) |
Aug 28, 2024 | 156.13 | 157.89 | 155.64 | 156.96 | 1,274,967 | +0.22(+0.14%) |
Aug 27, 2024 | 155.92 | 156.87 | 155.31 | 156.74 | 767,894 | +0.54(+0.35%) |
Aug 26, 2024 | 154.39 | 157.11 | 154.39 | 156.20 | 962,747 | +2.13(+1.38%) |
Aug 23, 2024 | 154.96 | 156.03 | 153.75 | 154.07 | 969,388 | +0.17(+0.11%) |
Aug 22, 2024 | 155.69 | 156.58 | 153.23 | 153.90 | 902,064 | -1.73(-1.11%) |
Aug 21, 2024 | 155.77 | 156.30 | 154.73 | 155.63 | 1,195,963 | +0.48(+0.31%) |
Aug 20, 2024 | 151.50 | 157.30 | 151.00 | 155.15 | 3,235,698 | +5.47(+3.65%) |
Aug 19, 2024 | 143.92 | 149.86 | 143.91 | 149.68 | 1,517,232 | +6.32(+4.41%) |
Aug 16, 2024 | 143.84 | 144.66 | 143.08 | 143.36 | 768,078 | -0.89(-0.62%) |
Aug 15, 2024 | 142.19 | 144.87 | 141.82 | 144.25 | 955,541 | +3.43(+2.44%) |
Aug 14, 2024 | 143.44 | 143.44 | 140.50 | 140.82 | 1,063,792 | -3.38(-2.34%) |
Aug 13, 2024 | 142.47 | 145.06 | 142.17 | 144.20 | 760,744 | +2.12(+1.49%) |
Aug 12, 2024 | 143.19 | 143.63 | 141.56 | 142.08 | 601,256 | -1.02(-0.71%) |
Aug 09, 2024 | 144.67 | 144.81 | 142.68 | 143.10 | 954,325 | -1.39(-0.96%) |
Aug 08, 2024 | 141.84 | 145.00 | 141.61 | 144.49 | 936,525 | +2.63(+1.85%) |
Aug 07, 2024 | 142.96 | 145.26 | 141.66 | 141.86 | 1,665,242 | -1.61(-1.12%) |
Aug 06, 2024 | 141.91 | 144.56 | 141.64 | 143.47 | 1,203,035 | +2.25(+1.59%) |
Aug 05, 2024 | 141.80 | 143.05 | 140.10 | 141.22 | 1,662,190 | -2.81(-1.95%) |
Aug 02, 2024 | 145.00 | 145.00 | 141.22 | 144.03 | 2,067,534 | -1.32(-0.91%) |
Aug 01, 2024 | 147.03 | 147.26 | 142.87 | 145.35 | 1,614,012 | -0.94(-0.64%) |
Jul 31, 2024 | 148.11 | 148.22 | 146.03 | 146.29 | 1,841,486 | -1.85(-1.25%) |
Jul 30, 2024 | 146.86 | 148.92 | 145.67 | 148.14 | 1,180,565 | +1.39(+0.95%) |
Jul 29, 2024 | 142.25 | 146.81 | 141.02 | 146.75 | 1,486,115 | +4.48(+3.15%) |
Jul 26, 2024 | 143.00 | 143.72 | 141.88 | 142.27 | 1,185,669 | +0.37(+0.26%) |
Jul 25, 2024 | 139.64 | 142.37 | 139.12 | 141.90 | 1,352,120 | +2.47(+1.77%) |
Jul 24, 2024 | 140.06 | 140.15 | 138.21 | 139.43 | 1,431,128 | -0.77(-0.55%) |
Jul 23, 2024 | 142.54 | 143.80 | 140.14 | 140.20 | 1,477,875 | -3.40(-2.37%) |
Jul 22, 2024 | 142.89 | 143.71 | 139.98 | 143.60 | 1,320,517 | +0.74(+0.52%) |
Jul 19, 2024 | 143.36 | 143.36 | 141.19 | 142.86 | 1,008,446 | -0.01(-0.01%) |
Jul 18, 2024 | 145.61 | 146.20 | 141.68 | 142.87 | 1,681,736 | -4.48(-3.04%) |
Jul 17, 2024 | 144.85 | 148.66 | 144.85 | 147.35 | 1,170,963 | +2.03(+1.40%) |
Jul 16, 2024 | 143.43 | 145.82 | 142.57 | 145.32 | 1,190,469 | +2.05(+1.43%) |
Jul 15, 2024 | 142.90 | 144.11 | 142.19 | 143.27 | 1,299,873 | +1.00(+0.70%) |
Jul 12, 2024 | 140.72 | 142.95 | 140.21 | 142.27 | 1,226,862 | +2.31(+1.65%) |
Jul 11, 2024 | 136.03 | 140.48 | 135.87 | 139.96 | 1,473,626 | +1.90(+1.38%) |
Jul 10, 2024 | 138.98 | 139.20 | 136.92 | 138.06 | 2,386,983 | -0.83(-0.60%) |
Jul 09, 2024 | 143.06 | 143.51 | 138.79 | 138.89 | 1,532,692 | -4.46(-3.11%) |
Jul 08, 2024 | 144.82 | 145.10 | 143.06 | 143.34 | 919,886 | -0.43(-0.30%) |
Jul 05, 2024 | 143.68 | 144.05 | 142.81 | 143.77 | 962,425 | -0.20(-0.14%) |
Jul 03, 2024 | 144.09 | 145.21 | 143.23 | 143.97 | 610,020 | -1.34(-0.92%) |
Jul 02, 2024 | 147.20 | 147.51 | 145.07 | 145.31 | 1,077,046 | -1.54(-1.05%) |
Jul 01, 2024 | 150.29 | 150.29 | 146.24 | 146.85 | 907,962 | -2.96(-1.98%) |
Jun 28, 2024 | 150.88 | 152.22 | 149.44 | 149.81 | 1,718,365 | -0.79(-0.53%) |
Jun 27, 2024 | 150.83 | 151.58 | 148.96 | 150.60 | 1,115,613 | -0.01(-0.01%) |
Jun 26, 2024 | 150.66 | 150.86 | 148.76 | 150.61 | 968,950 | -0.95(-0.63%) |
Jun 25, 2024 | 152.79 | 153.48 | 150.94 | 151.56 | 1,019,847 | -1.03(-0.68%) |
Jun 24, 2024 | 151.78 | 153.39 | 150.78 | 152.59 | 1,621,303 | +0.84(+0.55%) |
Jun 21, 2024 | 153.45 | 153.45 | 150.24 | 151.75 | 2,698,145 | -1.00(-0.65%) |
Jun 20, 2024 | 155.91 | 156.42 | 150.29 | 152.75 | 2,754,871 | +2.31(+1.53%) |
Jun 18, 2024 | 151.96 | 153.31 | 150.16 | 150.44 | 2,358,911 | -1.60(-1.05%) |
Jun 17, 2024 | 147.32 | 153.01 | 147.11 | 152.05 | 2,576,927 | +4.75(+3.23%) |
Jun 14, 2024 | 145.35 | 147.31 | 144.73 | 147.29 | 1,241,599 | +1.29(+0.88%) |
Jun 13, 2024 | 144.14 | 146.17 | 143.86 | 146.01 | 1,220,436 | +0.29(+0.20%) |
Jun 12, 2024 | 146.17 | 147.39 | 145.39 | 145.72 | 1,333,468 | +0.57(+0.40%) |
Jun 11, 2024 | 145.55 | 145.69 | 144.31 | 145.15 | 929,599 | -1.06(-0.72%) |
Jun 10, 2024 | 146.92 | 147.37 | 145.78 | 146.21 | 939,695 | -0.85(-0.58%) |
Jun 07, 2024 | 147.72 | 149.13 | 146.75 | 147.06 | 946,950 | -1.55(-1.05%) |
Jun 06, 2024 | 148.75 | 149.86 | 148.11 | 148.61 | 717,784 | -0.50(-0.33%) |
Jun 05, 2024 | 148.23 | 149.49 | 146.27 | 149.11 | 830,933 | +0.79(+0.53%) |
Jun 04, 2024 | 148.98 | 149.95 | 148.14 | 148.31 | 798,502 | -1.32(-0.88%) |
Jun 03, 2024 | 148.35 | 150.92 | 147.89 | 149.63 | 941,588 | +0.74(+0.50%) |
May 31, 2024 | 146.63 | 148.97 | 146.14 | 148.89 | 1,547,983 | +2.32(+1.58%) |
May 30, 2024 | 145.28 | 146.94 | 144.76 | 146.57 | 761,356 | +2.05(+1.42%) |
May 29, 2024 | 145.94 | 146.93 | 144.30 | 144.52 | 973,786 | -2.32(-1.58%) |
May 28, 2024 | 146.05 | 148.23 | 145.71 | 146.84 | 1,362,277 | +0.71(+0.49%) |
May 24, 2024 | 146.80 | 147.07 | 145.68 | 146.13 | 852,185 | -0.06(-0.04%) |
May 23, 2024 | 147.28 | 147.31 | 145.17 | 146.19 | 930,474 | -1.04(-0.71%) |
May 22, 2024 | 147.67 | 148.11 | 146.73 | 147.23 | 1,201,837 | -0.97(-0.65%) |
May 21, 2024 | 150.72 | 150.75 | 148.01 | 148.20 | 952,172 | -2.27(-1.51%) |
May 20, 2024 | 152.54 | 152.88 | 150.38 | 150.46 | 979,046 | -2.00(-1.31%) |
May 17, 2024 | 151.54 | 152.55 | 150.22 | 152.46 | 1,203,445 | +2.55(+1.70%) |
May 16, 2024 | 150.70 | 151.27 | 149.41 | 149.91 | 1,067,517 | -0.36(-0.24%) |
May 15, 2024 | 147.80 | 150.41 | 147.47 | 150.26 | 1,193,443 | +2.81(+1.91%) |
May 14, 2024 | 148.69 | 149.95 | 146.55 | 147.45 | 1,131,062 | -0.12(-0.08%) |
May 13, 2024 | 147.10 | 148.51 | 146.58 | 147.57 | 1,368,384 | +0.80(+0.55%) |
May 10, 2024 | 145.80 | 147.81 | 145.80 | 146.77 | 1,093,308 | +1.32(+0.91%) |
May 09, 2024 | 146.57 | 146.91 | 144.90 | 145.45 | 959,646 | -1.05(-0.72%) |
May 08, 2024 | 144.79 | 146.57 | 144.31 | 146.50 | 1,238,382 | +0.94(+0.65%) |
May 07, 2024 | 146.19 | 147.20 | 144.79 | 145.56 | 1,573,512 | -0.45(-0.30%) |
May 06, 2024 | 148.21 | 148.88 | 145.76 | 146.01 | 1,560,781 | -1.75(-1.19%) |
May 03, 2024 | 147.31 | 148.28 | 146.29 | 147.76 | 1,883,133 | +1.38(+0.94%) |
May 02, 2024 | 150.18 | 150.18 | 145.99 | 146.38 | 2,600,577 | -3.26(-2.18%) |
May 01, 2024 | 150.98 | 151.47 | 148.25 | 149.64 | 1,572,550 | -2.24(-1.47%) |
Apr 30, 2024 | 153.04 | 153.75 | 151.74 | 151.88 | 1,343,138 | -2.06(-1.34%) |
Apr 29, 2024 | 155.34 | 155.46 | 153.57 | 153.94 | 979,927 | -0.60(-0.39%) |
Apr 26, 2024 | 154.28 | 156.61 | 154.25 | 154.54 | 895,553 | -0.44(-0.28%) |
Apr 25, 2024 | 154.71 | 155.74 | 153.21 | 154.98 | 1,566,299 | -0.07(-0.04%) |
Apr 24, 2024 | 153.90 | 155.35 | 153.78 | 155.05 | 979,732 | +0.70(+0.46%) |
Apr 23, 2024 | 153.84 | 154.79 | 153.06 | 154.34 | 885,552 | +1.34(+0.87%) |
Apr 22, 2024 | 151.74 | 153.69 | 151.16 | 153.01 | 1,247,031 | +2.03(+1.34%) |
Apr 19, 2024 | 150.87 | 152.28 | 150.75 | 150.98 | 970,313 | +0.21(+0.14%) |
Apr 18, 2024 | 152.47 | 152.47 | 150.54 | 150.77 | 899,322 | -0.67(-0.44%) |
Apr 17, 2024 | 153.23 | 153.68 | 150.76 | 151.44 | 1,104,822 | -1.16(-0.76%) |
Apr 16, 2024 | 152.40 | 153.46 | 150.91 | 152.60 | 1,077,253 | +0.08(+0.05%) |
Apr 15, 2024 | 152.11 | 153.72 | 151.88 | 152.52 | 1,138,004 | +1.00(+0.66%) |
Apr 12, 2024 | 152.77 | 153.02 | 150.03 | 151.52 | 1,437,882 | -1.94(-1.26%) |
Apr 11, 2024 | 154.70 | 154.85 | 151.78 | 153.46 | 1,303,625 | -0.88(-0.57%) |
Apr 10, 2024 | 155.07 | 155.07 | 153.34 | 154.34 | 1,100,854 | -2.39(-1.52%) |
Apr 09, 2024 | 155.31 | 156.82 | 154.66 | 156.73 | 936,439 | +1.66(+1.07%) |
Apr 08, 2024 | 153.57 | 155.88 | 153.57 | 155.07 | 1,511,935 | +1.56(+1.02%) |
Apr 05, 2024 | 155.22 | 155.28 | 153.41 | 153.51 | 1,494,998 | -2.12(-1.36%) |
Apr 04, 2024 | 160.90 | 162.49 | 155.12 | 155.63 | 1,861,241 | -4.39(-2.74%) |
Apr 03, 2024 | 161.01 | 161.61 | 159.74 | 160.01 | 1,253,463 | -0.98(-0.61%) |
Apr 02, 2024 | 163.71 | 164.12 | 160.50 | 161.00 | 1,091,251 | -3.20(-1.95%) |
Apr 01, 2024 | 163.67 | 164.71 | 162.21 | 164.20 | 1,506,291 | +0.09(+0.05%) |
Mar 28, 2024 | 164.40 | 164.76 | 164.69 | 164.11 | 993,065 | +0.18(+0.11%) |
Mar 27, 2024 | 160.87 | 163.94 | 160.87 | 163.93 | 1,150,041 | +3.41(+2.12%) |
Mar 26, 2024 | 160.42 | 161.78 | 159.42 | 160.53 | 1,333,534 | +0.79(+0.49%) |
Mar 25, 2024 | 161.22 | 161.84 | 159.10 | 159.74 | 2,155,359 | -2.37(-1.46%) |
Mar 22, 2024 | 161.12 | 162.66 | 159.58 | 162.11 | 1,706,999 | +1.84(+1.15%) |
Mar 21, 2024 | 161.73 | 165.02 | 159.26 | 160.27 | 3,964,161 | -11.13(-6.50%) |
Mar 20, 2024 | 171.11 | 171.93 | 170.65 | 171.40 | 1,383,546 | +0.48(+0.28%) |
Mar 19, 2024 | 169.99 | 171.25 | 169.52 | 170.92 | 1,142,235 | +1.20(+0.71%) |
Mar 18, 2024 | 167.89 | 170.58 | 167.89 | 169.72 | 1,218,045 | +0.89(+0.53%) |
Mar 15, 2024 | 167.81 | 170.64 | 167.81 | 168.83 | 2,691,403 | +0.19(+0.11%) |
Mar 14, 2024 | 171.24 | 171.52 | 167.64 | 168.65 | 906,379 | -2.75(-1.60%) |
Mar 13, 2024 | 169.66 | 172.22 | 169.66 | 171.39 | 1,100,501 | +2.21(+1.31%) |
Mar 12, 2024 | 168.26 | 169.81 | 168.11 | 169.19 | 820,263 | +0.50(+0.30%) |
Mar 11, 2024 | 167.79 | 169.44 | 167.26 | 168.69 | 869,712 | +0.24(+0.14%) |
Mar 08, 2024 | 169.61 | 170.49 | 168.10 | 168.45 | 886,607 | -1.59(-0.94%) |
Mar 07, 2024 | 172.73 | 172.90 | 169.19 | 170.04 | 1,298,956 | -2.65(-1.53%) |
Mar 06, 2024 | 170.85 | 172.85 | 170.64 | 172.69 | 814,319 | +1.45(+0.85%) |
Mar 05, 2024 | 170.64 | 172.88 | 170.28 | 171.24 | 915,616 | +0.35(+0.21%) |
Mar 04, 2024 | 169.36 | 173.62 | 168.85 | 170.88 | 1,570,251 | +2.71(+1.61%) |
Mar 01, 2024 | 167.52 | 168.23 | 165.97 | 168.17 | 882,124 | +0.57(+0.34%) |
Feb 29, 2024 | 168.30 | 168.30 | 165.79 | 167.60 | 1,572,674 | +0.26(+0.15%) |
Feb 28, 2024 | 166.39 | 167.82 | 166.01 | 167.35 | 959,171 | +0.90(+0.54%) |
Feb 27, 2024 | 166.60 | 167.70 | 165.91 | 166.45 | 1,360,748 | -0.01(-0.01%) |
Feb 26, 2024 | 166.91 | 167.84 | 166.36 | 166.46 | 1,168,915 | +0.03(+0.02%) |
Feb 23, 2024 | 164.98 | 166.73 | 164.98 | 166.43 | 888,805 | +1.02(+0.62%) |
Feb 22, 2024 | 164.55 | 165.84 | 163.94 | 165.41 | 1,307,228 | +1.99(+1.22%) |
Feb 21, 2024 | 162.45 | 164.55 | 162.44 | 163.41 | 982,002 | +1.11(+0.68%) |
Feb 20, 2024 | 158.94 | 164.00 | 158.94 | 162.30 | 1,596,493 | +2.80(+1.75%) |
Feb 16, 2024 | 158.88 | 162.35 | 158.82 | 159.50 | 1,017,199 | +0.08(+0.05%) |
Feb 15, 2024 | 158.83 | 160.20 | 157.62 | 159.43 | 801,858 | +1.21(+0.76%) |
Feb 14, 2024 | 159.65 | 159.65 | 157.09 | 158.22 | 894,102 | -1.12(-0.70%) |
Feb 13, 2024 | 160.37 | 160.37 | 157.92 | 159.34 | 995,035 | -3.00(-1.85%) |
Feb 12, 2024 | 164.45 | 164.88 | 161.80 | 162.34 | 1,101,725 | -2.27(-1.38%) |
Feb 09, 2024 | 164.91 | 165.43 | 164.12 | 164.61 | 585,436 | -0.51(-0.31%) |
Feb 08, 2024 | 164.00 | 165.93 | 163.04 | 165.12 | 597,279 | +2.10(+1.29%) |
Feb 07, 2024 | 163.73 | 165.26 | 162.93 | 163.02 | 996,295 | +0.12(+0.07%) |
Feb 06, 2024 | 161.44 | 164.63 | 160.96 | 162.90 | 1,085,505 | +1.38(+0.86%) |
Feb 05, 2024 | 162.38 | 162.59 | 159.95 | 161.52 | 861,080 | -1.97(-1.21%) |
Feb 02, 2024 | 163.36 | 164.37 | 161.31 | 163.49 | 897,394 | -0.70(-0.42%) |
Feb 01, 2024 | 160.26 | 164.19 | 160.26 | 164.19 | 1,128,523 | +4.56(+2.86%) |
Jan 31, 2024 | 161.86 | 162.67 | 159.29 | 159.62 | 1,052,871 | -1.19(-0.74%) |
Jan 30, 2024 | 160.25 | 160.98 | 159.25 | 160.81 | 1,022,788 | +0.17(+0.10%) |
Jan 29, 2024 | 158.15 | 160.64 | 157.66 | 160.64 | 906,219 | +2.58(+1.63%) |
Jan 26, 2024 | 159.54 | 159.95 | 157.69 | 158.06 | 566,369 | -1.11(-0.70%) |
Jan 25, 2024 | 159.26 | 159.95 | 158.18 | 159.17 | 867,142 | +0.45(+0.28%) |
Jan 24, 2024 | 159.11 | 159.63 | 157.07 | 158.72 | 1,206,403 | +0.00(+0.00%) |
Jan 23, 2024 | 159.21 | 160.10 | 157.90 | 158.72 | 810,060 | +0.07(+0.04%) |
Jan 22, 2024 | 156.73 | 158.98 | 156.13 | 158.65 | 1,139,994 | +2.31(+1.48%) |
Jan 19, 2024 | 157.44 | 157.44 | 154.79 | 156.34 | 1,023,164 | -0.67(-0.43%) |
Jan 18, 2024 | 155.55 | 157.30 | 154.29 | 157.01 | 864,357 | +2.17(+1.40%) |
Jan 17, 2024 | 153.64 | 155.49 | 152.83 | 154.84 | 921,627 | +0.53(+0.34%) |
Jan 16, 2024 | 153.68 | 154.37 | 151.93 | 154.31 | 1,455,066 | +0.04(+0.03%) |
Jan 12, 2024 | 157.37 | 157.37 | 154.14 | 154.27 | 994,663 | -2.81(-1.79%) |
Jan 11, 2024 | 157.75 | 158.20 | 153.89 | 157.08 | 1,183,380 | -1.03(-0.65%) |
Jan 10, 2024 | 158.55 | 158.91 | 156.39 | 158.11 | 897,886 | -0.55(-0.35%) |
Jan 09, 2024 | 158.07 | 159.07 | 157.42 | 158.66 | 904,983 | -1.02(-0.64%) |
Jan 08, 2024 | 158.14 | 159.79 | 156.61 | 159.68 | 1,332,377 | +1.82(+1.15%) |
Jan 05, 2024 | 156.95 | 157.96 | 156.57 | 157.86 | 1,030,180 | +1.05(+0.67%) |
Jan 04, 2024 | 156.27 | 157.45 | 156.10 | 156.81 | 1,051,922 | +0.58(+0.37%) |
Jan 03, 2024 | 158.52 | 158.76 | 156.14 | 156.22 | 1,176,908 | -1.83(-1.16%) |