Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 167.13 | 168.83 | 166.60 | 168.00 | 12,186,851 | +0.41(+0.24%) |
Sep 19, 2024 | 167.25 | 168.16 | 164.51 | 167.59 | 10,074,478 | +3.06(+1.86%) |
Sep 18, 2024 | 167.62 | 167.62 | 163.73 | 164.53 | 12,259,567 | -2.94(-1.76%) |
Sep 17, 2024 | 170.28 | 170.64 | 166.77 | 167.47 | 12,575,022 | -2.86(-1.68%) |
Sep 16, 2024 | 164.99 | 173.99 | 164.51 | 170.33 | 27,370,414 | +8.30(+5.12%) |
Sep 13, 2024 | 173.70 | 173.94 | 161.00 | 162.03 | 25,728,112 | +0.65(+0.40%) |
Sep 12, 2024 | 159.04 | 162.34 | 157.90 | 161.38 | 16,241,268 | +4.20(+2.67%) |
Sep 11, 2024 | 156.78 | 159.44 | 154.84 | 157.18 | 12,617,772 | +1.29(+0.83%) |
Sep 10, 2024 | 154.23 | 160.52 | 153.12 | 155.89 | 37,354,044 | +16.00(+11.44%) |
Sep 09, 2024 | 142.49 | 143.30 | 139.51 | 139.89 | 20,162,506 | -1.92(-1.35%) |
Sep 06, 2024 | 143.79 | 143.94 | 139.40 | 141.81 | 11,154,817 | -0.80(-0.56%) |
Sep 05, 2024 | 141.40 | 143.28 | 140.31 | 142.61 | 8,732,999 | +1.86(+1.32%) |
Sep 04, 2024 | 138.44 | 141.10 | 137.95 | 140.75 | 6,243,894 | +1.25(+0.90%) |
Sep 03, 2024 | 140.45 | 142.20 | 138.83 | 139.50 | 6,830,451 | -1.79(-1.27%) |
Aug 30, 2024 | 140.33 | 141.72 | 140.09 | 141.29 | 7,980,682 | +1.87(+1.34%) |
Aug 29, 2024 | 139.14 | 141.16 | 138.85 | 139.42 | 4,588,320 | +1.54(+1.12%) |
Aug 28, 2024 | 138.83 | 138.95 | 136.91 | 137.88 | 3,020,953 | -0.60(-0.43%) |
Aug 27, 2024 | 137.85 | 139.50 | 137.74 | 138.48 | 3,874,368 | -0.42(-0.30%) |
Aug 26, 2024 | 139.39 | 139.40 | 138.19 | 138.90 | 2,728,511 | -0.29(-0.21%) |
Aug 23, 2024 | 138.73 | 139.79 | 137.26 | 139.19 | 4,544,574 | +1.11(+0.80%) |
Aug 22, 2024 | 140.70 | 141.08 | 137.65 | 138.08 | 5,161,576 | -2.12(-1.51%) |
Aug 21, 2024 | 138.80 | 140.30 | 138.55 | 140.20 | 3,775,979 | +1.03(+0.74%) |
Aug 20, 2024 | 137.82 | 139.79 | 137.82 | 139.17 | 3,738,039 | +1.25(+0.91%) |
Aug 19, 2024 | 137.53 | 137.95 | 136.46 | 137.92 | 3,640,353 | +0.45(+0.33%) |
Aug 16, 2024 | 136.79 | 137.82 | 136.39 | 137.47 | 4,893,789 | +0.54(+0.39%) |
Aug 15, 2024 | 136.93 | 137.25 | 135.72 | 136.93 | 4,697,590 | +1.33(+0.98%) |
Aug 14, 2024 | 134.04 | 135.97 | 134.01 | 135.60 | 4,044,387 | +1.34(+1.00%) |
Aug 13, 2024 | 132.97 | 134.54 | 132.81 | 134.26 | 4,323,706 | +1.68(+1.27%) |
Aug 12, 2024 | 132.25 | 132.71 | 131.21 | 132.58 | 5,600,808 | +0.52(+0.39%) |
Aug 09, 2024 | 128.40 | 132.37 | 128.34 | 132.06 | 5,597,292 | +3.10(+2.40%) |
Aug 08, 2024 | 128.00 | 129.82 | 127.65 | 128.96 | 6,238,062 | +3.06(+2.43%) |
Aug 07, 2024 | 128.92 | 130.30 | 125.75 | 125.90 | 8,614,250 | -2.31(-1.80%) |
Aug 06, 2024 | 130.54 | 131.04 | 128.08 | 128.21 | 8,364,919 | +0.35(+0.27%) |
Aug 05, 2024 | 127.89 | 129.97 | 126.66 | 127.86 | 10,353,618 | -5.42(-4.07%) |
Aug 02, 2024 | 132.77 | 134.30 | 131.80 | 133.28 | 8,262,267 | -4.23(-3.08%) |
Aug 01, 2024 | 139.29 | 140.39 | 135.77 | 137.51 | 5,904,898 | -1.94(-1.39%) |
Jul 31, 2024 | 139.69 | 141.55 | 138.66 | 139.45 | 7,186,558 | +3.78(+2.79%) |
Jul 30, 2024 | 139.07 | 139.56 | 134.96 | 135.67 | 6,505,283 | -2.64(-1.91%) |
Jul 29, 2024 | 139.27 | 139.78 | 137.82 | 138.31 | 4,054,429 | -0.70(-0.50%) |
Jul 26, 2024 | 138.87 | 139.96 | 138.38 | 139.01 | 5,139,379 | +1.19(+0.86%) |
Jul 25, 2024 | 140.15 | 141.07 | 137.70 | 137.82 | 7,654,144 | -0.95(-0.68%) |
Jul 24, 2024 | 141.70 | 142.66 | 138.40 | 138.77 | 8,021,216 | -4.34(-3.03%) |
Jul 23, 2024 | 141.30 | 143.22 | 141.21 | 143.11 | 6,697,071 | +2.94(+2.10%) |
Jul 22, 2024 | 139.74 | 140.68 | 139.12 | 140.17 | 5,386,284 | +1.61(+1.16%) |
Jul 19, 2024 | 138.35 | 140.44 | 138.08 | 138.56 | 6,111,984 | +0.53(+0.38%) |
Jul 18, 2024 | 139.36 | 140.06 | 137.20 | 138.03 | 5,998,631 | -1.23(-0.88%) |
Jul 17, 2024 | 140.48 | 141.79 | 138.68 | 139.26 | 9,155,189 | -3.35(-2.35%) |
Jul 16, 2024 | 143.07 | 143.50 | 142.05 | 142.61 | 7,181,413 | -0.46(-0.32%) |
Jul 15, 2024 | 145.73 | 146.59 | 141.92 | 143.07 | 8,687,209 | -1.70(-1.17%) |
Jul 12, 2024 | 142.71 | 145.13 | 141.26 | 144.77 | 7,361,772 | +2.01(+1.41%) |
Jul 11, 2024 | 142.36 | 143.48 | 141.68 | 142.76 | 5,246,213 | +1.09(+0.77%) |
Jul 10, 2024 | 140.72 | 141.98 | 139.34 | 141.67 | 6,367,765 | +1.39(+0.99%) |
Jul 09, 2024 | 144.72 | 145.29 | 137.61 | 140.28 | 14,377,880 | -4.34(-3.00%) |
Jul 08, 2024 | 144.35 | 144.82 | 143.03 | 144.62 | 8,645,718 | +0.20(+0.14%) |
Jul 05, 2024 | 144.54 | 145.38 | 143.62 | 144.42 | 5,380,678 | +0.45(+0.31%) |
Jul 03, 2024 | 143.34 | 144.24 | 143.10 | 143.97 | 3,570,835 | +1.10(+0.77%) |
Jul 02, 2024 | 142.23 | 143.81 | 142.15 | 142.88 | 5,936,819 | +0.19(+0.13%) |
Jul 01, 2024 | 141.29 | 143.65 | 140.67 | 142.69 | 6,569,775 | +1.89(+1.34%) |
Jun 28, 2024 | 139.04 | 142.42 | 138.88 | 140.80 | 25,887,754 | +1.02(+0.73%) |
Jun 27, 2024 | 138.86 | 141.02 | 138.42 | 139.78 | 7,536,190 | +1.94(+1.41%) |
Jun 26, 2024 | 139.10 | 140.35 | 137.69 | 137.84 | 8,057,535 | -0.94(-0.68%) |
Jun 25, 2024 | 138.61 | 139.16 | 137.17 | 138.78 | 8,493,530 | -0.72(-0.51%) |
Jun 24, 2024 | 139.61 | 141.13 | 138.73 | 139.50 | 7,812,153 | -1.61(-1.14%) |
Jun 21, 2024 | 143.31 | 143.31 | 140.04 | 141.10 | 15,011,158 | -1.41(-0.99%) |
Jun 20, 2024 | 144.91 | 144.91 | 141.55 | 142.51 | 8,966,424 | -1.72(-1.20%) |
Jun 18, 2024 | 140.82 | 144.65 | 140.82 | 144.23 | 11,662,282 | +3.32(+2.36%) |
Jun 17, 2024 | 138.41 | 141.04 | 137.86 | 140.91 | 11,262,955 | +3.17(+2.30%) |
Jun 14, 2024 | 138.87 | 139.58 | 136.99 | 137.74 | 11,362,833 | -1.71(-1.23%) |
Jun 13, 2024 | 140.03 | 142.00 | 138.38 | 139.46 | 13,775,161 | -0.53(-0.38%) |
Jun 12, 2024 | 134.31 | 140.56 | 133.58 | 139.99 | 40,968,264 | +16.45(+13.32%) |
Jun 11, 2024 | 123.70 | 124.48 | 121.95 | 123.53 | 18,241,182 | -0.62(-0.50%) |
Jun 10, 2024 | 125.38 | 126.59 | 123.70 | 124.15 | 10,202,166 | -1.42(-1.13%) |
Jun 07, 2024 | 123.86 | 125.86 | 122.92 | 125.56 | 11,577,594 | +2.41(+1.96%) |
Jun 06, 2024 | 122.53 | 123.92 | 121.91 | 123.15 | 7,367,269 | +0.87(+0.71%) |
Jun 05, 2024 | 121.31 | 122.44 | 120.17 | 122.28 | 5,990,232 | +2.55(+2.13%) |
Jun 04, 2024 | 118.69 | 120.03 | 118.39 | 119.73 | 7,994,911 | +0.79(+0.66%) |
Jun 03, 2024 | 117.20 | 118.99 | 117.01 | 118.94 | 7,274,969 | +2.08(+1.78%) |
May 31, 2024 | 116.26 | 117.09 | 114.23 | 116.86 | 12,794,384 | +0.10(+0.09%) |
May 30, 2024 | 119.83 | 121.10 | 116.70 | 116.76 | 10,879,464 | -6.63(-5.37%) |
May 29, 2024 | 122.64 | 123.57 | 122.42 | 123.39 | 4,745,986 | -0.75(-0.60%) |
May 28, 2024 | 122.89 | 124.47 | 122.67 | 124.14 | 6,930,701 | +1.58(+1.29%) |
May 24, 2024 | 123.07 | 123.16 | 121.08 | 122.56 | 7,193,712 | -1.18(-0.95%) |
May 23, 2024 | 126.19 | 126.34 | 122.81 | 123.74 | 6,124,695 | -0.51(-0.41%) |
May 22, 2024 | 124.28 | 124.81 | 122.95 | 124.25 | 5,719,449 | -0.03(-0.02%) |
May 21, 2024 | 124.11 | 125.01 | 123.57 | 124.28 | 5,564,364 | +0.11(+0.09%) |
May 20, 2024 | 123.45 | 124.33 | 122.89 | 124.17 | 6,004,726 | +1.02(+0.83%) |
May 17, 2024 | 122.83 | 123.23 | 121.74 | 123.15 | 6,211,655 | +1.34(+1.10%) |
May 16, 2024 | 121.60 | 122.11 | 120.87 | 121.82 | 5,177,449 | +0.53(+0.44%) |
May 15, 2024 | 119.83 | 121.75 | 119.33 | 121.29 | 6,621,760 | +0.76(+0.63%) |
May 14, 2024 | 116.17 | 122.20 | 115.80 | 120.53 | 17,853,446 | +4.49(+3.87%) |
May 13, 2024 | 116.80 | 116.86 | 115.87 | 116.04 | 4,151,313 | -0.30(-0.26%) |
May 10, 2024 | 116.82 | 117.30 | 115.58 | 116.34 | 4,134,173 | +0.03(+0.03%) |
May 09, 2024 | 117.06 | 117.39 | 116.17 | 116.31 | 3,245,382 | -0.75(-0.64%) |
May 08, 2024 | 117.38 | 117.65 | 116.78 | 117.06 | 4,648,601 | -0.54(-0.46%) |
May 07, 2024 | 117.67 | 118.79 | 116.96 | 117.60 | 6,453,634 | -0.41(-0.35%) |
May 06, 2024 | 116.00 | 118.03 | 115.85 | 118.01 | 6,068,995 | +2.53(+2.19%) |
May 03, 2024 | 115.65 | 115.88 | 114.75 | 115.47 | 4,497,643 | +0.84(+0.73%) |
May 02, 2024 | 114.91 | 115.48 | 113.94 | 114.64 | 5,027,381 | +0.33(+0.29%) |
May 01, 2024 | 113.59 | 116.43 | 113.33 | 114.31 | 5,599,400 | +0.88(+0.77%) |
Apr 30, 2024 | 114.77 | 115.19 | 113.37 | 113.43 | 6,250,639 | -2.73(-2.35%) |
Apr 29, 2024 | 116.66 | 116.98 | 114.97 | 116.16 | 5,204,463 | -0.72(-0.61%) |
Apr 26, 2024 | 116.71 | 118.87 | 115.82 | 116.88 | 8,378,718 | +2.31(+2.02%) |
Apr 25, 2024 | 113.31 | 114.67 | 112.48 | 114.57 | 6,813,704 | -0.45(-0.39%) |
Apr 24, 2024 | 115.06 | 115.40 | 113.56 | 115.02 | 5,806,076 | +0.25(+0.22%) |
Apr 23, 2024 | 114.85 | 115.53 | 114.43 | 114.77 | 5,508,265 | +0.56(+0.49%) |
Apr 22, 2024 | 115.70 | 116.01 | 114.02 | 114.21 | 7,144,270 | -0.35(-0.30%) |
Apr 19, 2024 | 115.79 | 116.44 | 114.14 | 114.56 | 8,274,792 | -1.12(-0.96%) |
Apr 18, 2024 | 118.43 | 118.43 | 115.37 | 115.67 | 6,677,155 | -2.66(-2.25%) |
Apr 17, 2024 | 120.64 | 120.70 | 118.28 | 118.34 | 5,381,503 | -1.94(-1.62%) |
Apr 16, 2024 | 119.75 | 121.10 | 119.41 | 120.28 | 7,018,629 | +0.74(+0.62%) |
Apr 15, 2024 | 121.84 | 122.12 | 119.10 | 119.54 | 5,114,916 | -1.23(-1.02%) |
Apr 12, 2024 | 121.40 | 121.50 | 120.08 | 120.77 | 6,214,375 | -2.12(-1.73%) |
Apr 11, 2024 | 121.38 | 123.47 | 121.02 | 122.89 | 7,341,492 | +1.49(+1.22%) |
Apr 10, 2024 | 121.01 | 122.73 | 120.98 | 121.41 | 4,520,732 | -1.48(-1.20%) |
Apr 09, 2024 | 124.00 | 124.40 | 120.90 | 122.88 | 5,580,065 | -0.72(-0.58%) |
Apr 08, 2024 | 124.25 | 124.36 | 123.02 | 123.60 | 6,155,143 | -0.55(-0.44%) |
Apr 05, 2024 | 123.67 | 125.24 | 123.39 | 124.15 | 4,929,192 | +0.71(+0.57%) |
Apr 04, 2024 | 126.83 | 127.22 | 123.28 | 123.44 | 7,633,132 | -2.04(-1.62%) |
Apr 03, 2024 | 123.51 | 125.64 | 123.31 | 125.48 | 7,471,399 | +1.89(+1.53%) |
Apr 02, 2024 | 123.76 | 124.18 | 122.69 | 123.59 | 4,889,745 | -1.13(-0.91%) |
Apr 01, 2024 | 124.78 | 125.51 | 123.81 | 124.72 | 4,158,039 | -0.13(-0.10%) |
Mar 28, 2024 | 124.64 | 125.37 | 124.45 | 124.85 | 6,629,534 | +0.34(+0.27%) |
Mar 27, 2024 | 126.56 | 127.05 | 123.72 | 124.52 | 8,163,338 | -1.19(-0.95%) |
Mar 26, 2024 | 125.99 | 126.17 | 125.08 | 125.71 | 7,106,624 | +0.39(+0.31%) |
Mar 25, 2024 | 126.90 | 126.90 | 125.29 | 125.32 | 7,490,206 | -1.70(-1.34%) |
Mar 22, 2024 | 128.23 | 128.43 | 126.78 | 127.02 | 6,700,324 | -1.21(-0.95%) |
Mar 21, 2024 | 129.73 | 131.97 | 128.17 | 128.23 | 17,951,684 | -0.23(-0.18%) |
Mar 20, 2024 | 129.20 | 129.90 | 127.50 | 128.46 | 8,423,453 | +0.05(+0.04%) |
Mar 19, 2024 | 126.98 | 128.43 | 125.73 | 128.41 | 10,298,899 | +1.38(+1.09%) |
Mar 18, 2024 | 126.43 | 128.17 | 126.12 | 127.03 | 12,298,641 | +2.25(+1.80%) |
Mar 15, 2024 | 123.29 | 125.25 | 122.81 | 124.78 | 17,953,028 | +0.01(+0.01%) |
Mar 14, 2024 | 126.46 | 127.03 | 124.19 | 124.77 | 11,362,419 | +0.01(+0.01%) |
Mar 13, 2024 | 127.23 | 128.02 | 124.08 | 124.76 | 15,963,428 | -2.01(-1.58%) |
Mar 12, 2024 | 125.50 | 128.59 | 123.85 | 126.77 | 48,979,760 | +13.33(+11.75%) |
Mar 11, 2024 | 110.94 | 114.06 | 110.51 | 113.44 | 20,303,252 | +1.70(+1.52%) |
Mar 08, 2024 | 113.38 | 113.64 | 110.87 | 111.74 | 8,363,343 | -2.11(-1.85%) |
Mar 07, 2024 | 113.25 | 114.11 | 111.61 | 113.85 | 7,714,254 | +2.26(+2.02%) |
Mar 06, 2024 | 110.83 | 112.37 | 110.00 | 111.59 | 6,744,411 | +1.32(+1.20%) |
Mar 05, 2024 | 112.14 | 112.36 | 109.70 | 110.27 | 8,289,832 | -3.10(-2.74%) |
Mar 04, 2024 | 112.90 | 113.91 | 112.71 | 113.37 | 6,626,062 | +0.28(+0.25%) |
Mar 01, 2024 | 111.01 | 113.25 | 110.85 | 113.09 | 7,651,232 | +2.09(+1.88%) |
Feb 29, 2024 | 111.01 | 111.77 | 109.97 | 111.01 | 12,266,785 | +0.00(+0.00%) |
Feb 28, 2024 | 110.59 | 111.34 | 110.43 | 111.01 | 5,312,674 | +0.30(+0.27%) |
Feb 27, 2024 | 109.95 | 110.84 | 109.13 | 110.71 | 6,634,236 | +0.41(+0.37%) |
Feb 26, 2024 | 111.33 | 111.86 | 110.27 | 110.30 | 6,377,922 | -0.97(-0.88%) |
Feb 23, 2024 | 111.33 | 112.69 | 111.04 | 111.28 | 7,549,986 | +0.94(+0.85%) |
Feb 22, 2024 | 110.82 | 111.21 | 109.00 | 110.34 | 9,011,636 | +2.83(+2.63%) |
Feb 21, 2024 | 106.12 | 107.72 | 105.87 | 107.51 | 7,912,939 | -0.29(-0.27%) |
Feb 20, 2024 | 109.87 | 110.10 | 107.03 | 107.80 | 11,041,021 | -2.84(-2.57%) |
Feb 16, 2024 | 112.34 | 112.43 | 110.58 | 110.64 | 9,006,971 | -1.46(-1.30%) |
Feb 15, 2024 | 113.56 | 113.62 | 111.89 | 112.10 | 8,504,139 | -1.47(-1.30%) |
Feb 14, 2024 | 113.63 | 114.03 | 112.85 | 113.57 | 5,993,956 | +0.58(+0.51%) |
Feb 13, 2024 | 113.11 | 113.52 | 112.32 | 113.00 | 8,220,837 | -2.15(-1.86%) |
Feb 12, 2024 | 115.56 | 116.39 | 114.69 | 115.14 | 5,472,164 | -0.80(-0.69%) |
Feb 09, 2024 | 116.36 | 116.63 | 115.03 | 115.94 | 5,874,526 | -0.04(-0.03%) |
Feb 08, 2024 | 116.39 | 117.08 | 115.27 | 115.98 | 4,499,269 | -0.59(-0.50%) |
Feb 07, 2024 | 115.10 | 116.88 | 114.61 | 116.56 | 7,717,086 | +1.96(+1.71%) |
Feb 06, 2024 | 116.04 | 116.25 | 114.29 | 114.61 | 4,665,914 | -1.08(-0.94%) |
Feb 05, 2024 | 114.83 | 116.01 | 114.08 | 115.69 | 8,200,780 | +0.60(+0.52%) |
Feb 02, 2024 | 115.12 | 115.79 | 114.46 | 115.09 | 6,539,013 | +0.26(+0.23%) |
Feb 01, 2024 | 112.23 | 115.08 | 111.87 | 114.83 | 7,926,547 | +3.81(+3.43%) |
Jan 31, 2024 | 113.12 | 113.58 | 111.00 | 111.03 | 7,430,187 | -2.44(-2.15%) |
Jan 30, 2024 | 112.68 | 113.71 | 111.95 | 113.47 | 8,278,992 | +0.41(+0.36%) |
Jan 29, 2024 | 113.50 | 113.90 | 112.33 | 113.06 | 7,052,014 | -0.88(-0.78%) |
Jan 26, 2024 | 113.95 | 114.78 | 113.59 | 113.95 | 5,575,519 | -0.36(-0.31%) |
Jan 25, 2024 | 114.20 | 115.48 | 113.66 | 114.31 | 8,918,284 | +0.69(+0.60%) |
Jan 24, 2024 | 112.74 | 114.72 | 112.65 | 113.62 | 11,959,435 | +2.46(+2.22%) |
Jan 23, 2024 | 109.63 | 112.00 | 108.90 | 111.16 | 9,245,758 | +1.72(+1.57%) |
Jan 22, 2024 | 109.40 | 110.02 | 108.61 | 109.44 | 7,527,178 | +0.43(+0.39%) |
Jan 19, 2024 | 108.66 | 109.56 | 108.36 | 109.01 | 11,231,423 | +0.96(+0.89%) |
Jan 18, 2024 | 106.35 | 108.22 | 105.98 | 108.05 | 10,423,905 | +2.26(+2.13%) |
Jan 17, 2024 | 105.82 | 106.85 | 105.04 | 105.79 | 7,817,962 | -0.14(-0.13%) |
Jan 16, 2024 | 105.77 | 106.02 | 104.78 | 105.93 | 7,592,215 | -0.03(-0.03%) |
Jan 12, 2024 | 104.47 | 106.06 | 104.33 | 105.96 | 9,779,756 | +1.82(+1.75%) |
Jan 11, 2024 | 103.72 | 104.21 | 102.92 | 104.14 | 6,152,408 | +0.84(+0.82%) |
Jan 10, 2024 | 102.47 | 103.44 | 102.10 | 103.29 | 7,313,608 | +0.69(+0.67%) |
Jan 09, 2024 | 102.83 | 103.45 | 102.27 | 102.61 | 6,790,707 | -1.02(-0.98%) |
Jan 08, 2024 | 101.92 | 103.74 | 101.12 | 103.63 | 7,106,234 | +1.91(+1.88%) |
Jan 05, 2024 | 101.52 | 102.70 | 101.28 | 101.72 | 6,194,851 | +0.14(+0.14%) |
Jan 04, 2024 | 101.76 | 102.34 | 101.39 | 101.58 | 6,885,533 | +0.13(+0.13%) |
Jan 03, 2024 | 102.28 | 102.36 | 100.74 | 101.45 | 9,547,104 | -1.58(-1.54%) |