Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 152.83 | 152.92 | 149.90 | 150.20 | 1,612,903 | -2.37(-1.55%) |
May 22, 2024 | 152.88 | 153.21 | 151.87 | 152.57 | 1,446,002 | -0.20(-0.13%) |
May 21, 2024 | 151.08 | 153.26 | 150.27 | 152.77 | 2,101,295 | +1.43(+0.94%) |
May 20, 2024 | 152.72 | 153.05 | 150.76 | 151.34 | 1,776,962 | -1.37(-0.90%) |
May 17, 2024 | 153.50 | 153.50 | 151.93 | 152.71 | 3,093,991 | -0.13(-0.09%) |
May 16, 2024 | 155.00 | 155.75 | 152.71 | 152.84 | 2,914,340 | -2.17(-1.40%) |
May 15, 2024 | 153.73 | 155.66 | 153.73 | 155.01 | 1,742,587 | +1.33(+0.87%) |
May 14, 2024 | 153.48 | 154.25 | 152.60 | 153.68 | 1,993,235 | +0.46(+0.30%) |
May 13, 2024 | 154.85 | 155.23 | 152.40 | 153.22 | 2,067,399 | -1.00(-0.65%) |
May 10, 2024 | 155.38 | 155.53 | 154.20 | 154.22 | 2,055,296 | -0.45(-0.29%) |
May 09, 2024 | 153.19 | 154.78 | 153.13 | 154.67 | 2,407,985 | +1.38(+0.90%) |
May 08, 2024 | 152.90 | 153.61 | 152.03 | 153.29 | 2,221,494 | +0.25(+0.16%) |
May 07, 2024 | 150.71 | 153.14 | 150.61 | 153.04 | 1,964,371 | +2.45(+1.63%) |
May 06, 2024 | 149.60 | 150.66 | 149.35 | 150.59 | 2,132,450 | +1.37(+0.92%) |
May 03, 2024 | 149.01 | 149.51 | 147.72 | 149.22 | 2,942,846 | +0.05(+0.03%) |
May 02, 2024 | 149.85 | 149.85 | 148.43 | 149.17 | 2,572,278 | +0.31(+0.21%) |
May 01, 2024 | 152.10 | 152.66 | 148.75 | 148.86 | 3,248,244 | -3.81(-2.50%) |
Apr 30, 2024 | 153.36 | 153.95 | 152.18 | 152.67 | 2,730,169 | -1.65(-1.07%) |
Apr 29, 2024 | 156.00 | 156.38 | 153.44 | 154.32 | 1,940,780 | -1.57(-1.01%) |
Apr 26, 2024 | 153.10 | 156.92 | 152.72 | 155.89 | 3,196,489 | +2.60(+1.70%) |
Apr 25, 2024 | 151.64 | 153.52 | 150.32 | 153.29 | 3,049,953 | +1.04(+0.68%) |
Apr 24, 2024 | 155.44 | 155.88 | 151.90 | 152.25 | 2,487,300 | -3.14(-2.02%) |
Apr 23, 2024 | 159.23 | 159.56 | 153.52 | 155.39 | 5,334,765 | +6.59(+4.43%) |
Apr 22, 2024 | 149.28 | 149.77 | 148.00 | 148.80 | 2,773,022 | +0.18(+0.12%) |
Apr 19, 2024 | 147.01 | 148.66 | 145.98 | 148.62 | 2,515,822 | +1.71(+1.16%) |
Apr 18, 2024 | 146.50 | 147.88 | 146.31 | 146.91 | 1,989,629 | -0.19(-0.13%) |
Apr 17, 2024 | 147.60 | 148.74 | 146.93 | 147.10 | 2,949,247 | +0.70(+0.48%) |
Apr 16, 2024 | 148.61 | 149.16 | 146.06 | 146.40 | 3,294,098 | -1.79(-1.21%) |
Apr 15, 2024 | 152.72 | 153.01 | 148.16 | 148.19 | 2,275,670 | -3.01(-1.99%) |
Apr 12, 2024 | 152.44 | 153.35 | 150.66 | 151.20 | 2,118,392 | -2.39(-1.56%) |
Apr 11, 2024 | 153.60 | 154.45 | 152.01 | 153.59 | 1,763,365 | -0.19(-0.12%) |
Apr 10, 2024 | 153.71 | 155.13 | 153.51 | 153.78 | 1,733,804 | -1.60(-1.03%) |
Apr 09, 2024 | 158.23 | 158.39 | 154.36 | 155.38 | 1,889,121 | -2.47(-1.56%) |
Apr 08, 2024 | 157.34 | 158.27 | 156.72 | 157.85 | 1,998,601 | +0.47(+0.30%) |
Apr 05, 2024 | 155.86 | 157.84 | 155.13 | 157.38 | 1,691,822 | +2.47(+1.59%) |
Apr 04, 2024 | 158.60 | 159.13 | 154.77 | 154.91 | 2,600,090 | -2.77(-1.76%) |
Apr 03, 2024 | 158.48 | 159.35 | 157.68 | 157.68 | 2,067,047 | -0.59(-0.37%) |
Apr 02, 2024 | 158.57 | 159.75 | 157.53 | 158.27 | 1,920,303 | -0.30(-0.19%) |
Apr 01, 2024 | 159.74 | 159.92 | 158.41 | 158.57 | 1,865,987 | -1.25(-0.78%) |
Mar 28, 2024 | 159.67 | 159.99 | 158.88 | 159.82 | 2,751,423 | +0.49(+0.31%) |
Mar 27, 2024 | 159.25 | 159.90 | 157.91 | 159.33 | 2,382,916 | +0.66(+0.42%) |
Mar 26, 2024 | 157.26 | 158.78 | 157.10 | 158.67 | 3,465,138 | +1.89(+1.21%) |
Mar 25, 2024 | 156.24 | 156.91 | 155.66 | 156.78 | 2,272,181 | +0.49(+0.31%) |
Mar 22, 2024 | 156.50 | 157.33 | 155.96 | 156.29 | 2,532,995 | -0.07(-0.04%) |
Mar 21, 2024 | 155.98 | 156.86 | 155.48 | 156.36 | 3,021,161 | +0.87(+0.56%) |
Mar 20, 2024 | 154.00 | 155.62 | 153.43 | 155.49 | 2,296,187 | +1.18(+0.76%) |
Mar 19, 2024 | 152.38 | 154.52 | 152.00 | 154.31 | 3,068,892 | +2.16(+1.42%) |
Mar 18, 2024 | 150.07 | 152.42 | 150.07 | 152.15 | 2,211,136 | +2.52(+1.68%) |
Mar 15, 2024 | 148.30 | 150.76 | 148.19 | 149.63 | 3,408,154 | -0.31(-0.21%) |
Mar 14, 2024 | 151.66 | 151.97 | 149.26 | 149.94 | 2,703,398 | -1.11(-0.73%) |
Mar 13, 2024 | 150.30 | 151.72 | 149.75 | 151.05 | 2,784,826 | +0.40(+0.27%) |
Mar 12, 2024 | 150.08 | 151.26 | 149.78 | 150.65 | 1,937,611 | +0.91(+0.61%) |
Mar 11, 2024 | 151.45 | 151.82 | 149.13 | 149.74 | 2,879,494 | -1.50(-0.99%) |
Mar 08, 2024 | 150.21 | 151.80 | 149.95 | 151.24 | 1,919,127 | +0.97(+0.65%) |
Mar 07, 2024 | 151.37 | 152.19 | 149.86 | 150.27 | 2,106,195 | -0.37(-0.25%) |
Mar 06, 2024 | 150.51 | 151.50 | 149.91 | 150.64 | 1,918,085 | +0.69(+0.46%) |
Mar 05, 2024 | 150.21 | 151.36 | 149.66 | 149.95 | 2,255,443 | -0.04(-0.03%) |
Mar 04, 2024 | 150.13 | 150.89 | 149.11 | 149.99 | 2,162,681 | -0.36(-0.24%) |
Mar 01, 2024 | 149.60 | 151.14 | 149.38 | 150.35 | 2,169,656 | +1.08(+0.72%) |
Feb 29, 2024 | 148.59 | 149.97 | 147.47 | 149.27 | 4,807,468 | +1.32(+0.89%) |
Feb 28, 2024 | 150.79 | 151.97 | 146.01 | 147.95 | 5,774,308 | -2.70(-1.79%) |
Feb 27, 2024 | 150.44 | 151.08 | 149.67 | 150.65 | 1,858,953 | -0.31(-0.21%) |
Feb 26, 2024 | 149.93 | 151.72 | 149.65 | 150.96 | 2,487,665 | +0.20(+0.13%) |
Feb 23, 2024 | 150.19 | 151.56 | 149.60 | 150.76 | 2,178,724 | +0.65(+0.43%) |
Feb 22, 2024 | 148.95 | 150.44 | 148.57 | 150.11 | 1,868,929 | +2.47(+1.67%) |
Feb 21, 2024 | 147.63 | 147.88 | 146.34 | 147.64 | 2,162,549 | -0.29(-0.20%) |
Feb 20, 2024 | 147.95 | 149.16 | 147.59 | 147.93 | 2,542,032 | -0.11(-0.07%) |
Feb 16, 2024 | 148.32 | 148.65 | 147.31 | 148.04 | 2,207,483 | +0.03(+0.02%) |
Feb 15, 2024 | 145.73 | 148.07 | 145.44 | 148.01 | 2,216,246 | +3.03(+2.09%) |
Feb 14, 2024 | 144.16 | 145.21 | 142.98 | 144.98 | 2,234,216 | +1.40(+0.98%) |
Feb 13, 2024 | 143.70 | 144.35 | 142.47 | 143.58 | 2,116,018 | -0.65(-0.45%) |
Feb 12, 2024 | 144.31 | 144.86 | 143.70 | 144.23 | 1,689,618 | +0.00(+0.00%) |
Feb 09, 2024 | 143.38 | 144.34 | 142.74 | 144.23 | 2,145,015 | +0.68(+0.47%) |
Feb 08, 2024 | 142.25 | 143.66 | 142.14 | 143.55 | 2,283,660 | +0.84(+0.59%) |
Feb 07, 2024 | 141.11 | 143.77 | 140.26 | 142.71 | 2,906,428 | +1.62(+1.15%) |
Feb 06, 2024 | 141.62 | 141.89 | 137.13 | 141.09 | 5,105,371 | -3.06(-2.12%) |
Feb 05, 2024 | 144.46 | 145.28 | 143.60 | 144.15 | 3,296,064 | -0.75(-0.52%) |
Feb 02, 2024 | 144.27 | 145.87 | 143.49 | 144.90 | 2,565,294 | +0.96(+0.67%) |
Feb 01, 2024 | 142.17 | 143.98 | 141.83 | 143.94 | 2,337,213 | +2.07(+1.46%) |
Jan 31, 2024 | 144.41 | 144.82 | 141.85 | 141.87 | 3,091,545 | -2.18(-1.51%) |
Jan 30, 2024 | 143.35 | 144.20 | 142.62 | 144.05 | 2,301,692 | +1.14(+0.80%) |
Jan 29, 2024 | 140.69 | 143.12 | 140.68 | 142.91 | 2,080,229 | +1.57(+1.11%) |
Jan 26, 2024 | 140.56 | 141.75 | 140.17 | 141.34 | 1,972,697 | +0.68(+0.48%) |
Jan 25, 2024 | 140.89 | 141.09 | 139.79 | 140.66 | 2,130,788 | +0.66(+0.47%) |
Jan 24, 2024 | 141.06 | 141.69 | 139.74 | 140.00 | 2,455,218 | -0.60(-0.43%) |
Jan 23, 2024 | 140.78 | 141.01 | 140.21 | 140.60 | 2,245,000 | +0.08(+0.06%) |
Jan 22, 2024 | 139.52 | 140.64 | 139.53 | 140.52 | 2,082,085 | +1.50(+1.08%) |
Jan 19, 2024 | 138.21 | 139.35 | 137.65 | 139.02 | 3,053,996 | +1.21(+0.88%) |
Jan 18, 2024 | 138.00 | 138.71 | 136.93 | 137.81 | 2,882,822 | +0.37(+0.27%) |
Jan 17, 2024 | 137.00 | 137.99 | 136.48 | 137.44 | 3,139,532 | +0.44(+0.32%) |
Jan 16, 2024 | 136.30 | 137.25 | 135.97 | 137.00 | 2,702,906 | +0.08(+0.06%) |
Jan 12, 2024 | 136.99 | 137.15 | 136.25 | 136.92 | 1,963,174 | +0.53(+0.39%) |
Jan 11, 2024 | 136.50 | 136.50 | 135.13 | 136.39 | 2,105,226 | +0.99(+0.73%) |
Jan 10, 2024 | 136.00 | 136.48 | 134.94 | 135.40 | 2,008,934 | +0.30(+0.22%) |
Jan 09, 2024 | 134.34 | 135.28 | 134.34 | 135.10 | 2,322,752 | -0.13(-0.10%) |
Jan 08, 2024 | 134.30 | 135.27 | 133.66 | 135.23 | 2,452,987 | +2.66(+2.01%) |
Jan 05, 2024 | 133.21 | 133.70 | 132.15 | 132.57 | 2,564,880 | -0.43(-0.32%) |
Jan 04, 2024 | 132.16 | 133.28 | 131.95 | 133.00 | 2,839,157 | +1.25(+0.95%) |
Jan 03, 2024 | 133.01 | 133.01 | 131.41 | 131.75 | 3,710,743 | -1.33(-1.00%) |
Jan 02, 2024 | 132.33 | 133.67 | 131.94 | 133.08 | 3,227,822 | +0.24(+0.18%) |
Dec 29, 2023 | 133.41 | 133.81 | 132.22 | 132.84 | 2,021,783 | -0.54(-0.40%) |
Dec 28, 2023 | 132.65 | 133.84 | 132.65 | 133.38 | 1,636,069 | +0.37(+0.28%) |
Dec 27, 2023 | 132.47 | 133.25 | 132.47 | 133.01 | 1,762,876 | +0.42(+0.32%) |
Dec 26, 2023 | 133.43 | 133.58 | 132.36 | 132.59 | 2,149,511 | -1.02(-0.76%) |
Dec 22, 2023 | 134.00 | 134.19 | 133.12 | 133.61 | 2,360,064 | +0.40(+0.30%) |
Dec 21, 2023 | 133.14 | 134.11 | 132.75 | 133.21 | 2,036,994 | +0.47(+0.35%) |
Dec 20, 2023 | 133.46 | 134.80 | 132.68 | 132.74 | 2,780,573 | -1.44(-1.07%) |
Dec 19, 2023 | 134.08 | 134.77 | 133.56 | 134.18 | 4,221,796 | -0.31(-0.23%) |
Dec 18, 2023 | 133.60 | 135.28 | 132.59 | 134.49 | 4,164,973 | +1.48(+1.11%) |
Dec 15, 2023 | 133.65 | 134.33 | 132.35 | 133.01 | 7,230,152 | -2.00(-1.48%) |
Dec 14, 2023 | 135.29 | 136.49 | 134.26 | 135.01 | 5,353,099 | -0.21(-0.16%) |
Dec 13, 2023 | 134.15 | 135.36 | 133.38 | 135.22 | 3,265,515 | +0.73(+0.54%) |
Dec 12, 2023 | 134.01 | 134.66 | 133.57 | 134.49 | 3,075,966 | +0.57(+0.43%) |
Dec 11, 2023 | 133.00 | 134.66 | 132.45 | 133.92 | 3,122,093 | +1.56(+1.18%) |
Dec 08, 2023 | 131.50 | 132.58 | 131.46 | 132.36 | 2,364,472 | +0.94(+0.72%) |
Dec 07, 2023 | 131.50 | 131.55 | 130.27 | 131.42 | 2,634,384 | +0.33(+0.25%) |
Dec 06, 2023 | 131.00 | 131.72 | 130.09 | 131.09 | 2,613,471 | +0.64(+0.49%) |
Dec 05, 2023 | 130.76 | 130.99 | 129.60 | 130.45 | 2,291,860 | +0.10(+0.08%) |
Dec 04, 2023 | 130.11 | 131.46 | 129.83 | 130.35 | 2,466,572 | -0.26(-0.20%) |
Dec 01, 2023 | 129.97 | 131.25 | 129.64 | 130.61 | 2,516,384 | +0.00(+0.00%) |
Nov 30, 2023 | 129.22 | 130.70 | 128.43 | 130.61 | 4,734,045 | +1.25(+0.97%) |
Nov 29, 2023 | 127.97 | 129.76 | 127.80 | 129.36 | 3,277,448 | +1.89(+1.48%) |
Nov 28, 2023 | 127.02 | 127.97 | 126.68 | 127.47 | 3,003,076 | +0.94(+0.74%) |
Nov 27, 2023 | 125.42 | 126.63 | 125.42 | 126.53 | 2,334,825 | +0.73(+0.58%) |
Nov 24, 2023 | 125.50 | 126.27 | 125.48 | 125.80 | 1,111,237 | +0.35(+0.28%) |
Nov 22, 2023 | 125.53 | 125.89 | 125.05 | 125.45 | 1,843,262 | +0.36(+0.29%) |
Nov 21, 2023 | 124.50 | 125.33 | 124.11 | 125.09 | 2,795,323 | +1.01(+0.81%) |
Nov 20, 2023 | 123.98 | 124.44 | 121.86 | 124.08 | 3,367,097 | +0.00(+0.00%) |
Nov 17, 2023 | 125.27 | 125.51 | 123.68 | 124.08 | 5,007,186 | -0.75(-0.60%) |
Nov 16, 2023 | 126.64 | 127.94 | 124.11 | 124.83 | 4,478,329 | -0.41(-0.33%) |
Nov 15, 2023 | 123.18 | 125.67 | 122.15 | 125.24 | 4,259,319 | +3.08(+2.52%) |
Nov 14, 2023 | 122.40 | 123.12 | 122.00 | 122.16 | 2,673,650 | +0.60(+0.49%) |
Nov 13, 2023 | 121.34 | 122.20 | 121.07 | 121.56 | 2,403,562 | +0.05(+0.04%) |
Nov 10, 2023 | 119.95 | 121.84 | 119.51 | 121.51 | 2,093,765 | +2.13(+1.78%) |
Nov 09, 2023 | 119.66 | 119.92 | 118.42 | 119.38 | 2,697,592 | -0.75(-0.62%) |
Nov 08, 2023 | 119.23 | 120.72 | 118.66 | 120.13 | 2,737,193 | +0.92(+0.77%) |
Nov 07, 2023 | 119.78 | 119.94 | 118.98 | 119.21 | 2,340,304 | -0.43(-0.36%) |
Nov 06, 2023 | 119.42 | 119.98 | 118.78 | 119.64 | 1,947,419 | +0.10(+0.08%) |
Nov 03, 2023 | 119.31 | 120.11 | 118.77 | 119.54 | 2,724,830 | +1.73(+1.47%) |
Nov 02, 2023 | 115.88 | 117.87 | 114.32 | 117.81 | 2,807,476 | +2.88(+2.51%) |
Nov 01, 2023 | 114.08 | 115.22 | 113.59 | 114.93 | 2,387,273 | +1.18(+1.04%) |
Oct 31, 2023 | 113.64 | 114.92 | 113.11 | 113.75 | 2,978,876 | +0.81(+0.72%) |
Oct 30, 2023 | 113.27 | 113.61 | 111.53 | 112.94 | 2,655,664 | +0.48(+0.43%) |
Oct 27, 2023 | 114.14 | 114.90 | 112.17 | 112.46 | 2,953,092 | -1.80(-1.58%) |
Oct 26, 2023 | 114.09 | 115.30 | 113.00 | 114.26 | 4,179,866 | +0.14(+0.12%) |
Oct 25, 2023 | 114.85 | 117.14 | 113.92 | 114.12 | 5,210,790 | -1.33(-1.15%) |
Oct 24, 2023 | 113.14 | 116.79 | 112.41 | 115.45 | 6,064,155 | +5.84(+5.33%) |
Oct 23, 2023 | 109.90 | 110.98 | 109.11 | 109.61 | 4,488,292 | -0.89(-0.81%) |
Oct 20, 2023 | 112.86 | 113.23 | 110.26 | 110.50 | 3,295,083 | -1.47(-1.31%) |
Oct 19, 2023 | 112.90 | 113.83 | 111.58 | 111.97 | 2,760,785 | -1.11(-0.98%) |
Oct 18, 2023 | 114.85 | 114.88 | 112.90 | 113.08 | 1,990,187 | -1.91(-1.66%) |
Oct 17, 2023 | 113.06 | 115.38 | 112.81 | 114.99 | 3,163,982 | +1.41(+1.24%) |
Oct 16, 2023 | 113.92 | 114.12 | 112.85 | 113.58 | 2,247,695 | +1.10(+0.98%) |
Oct 13, 2023 | 112.47 | 113.35 | 111.87 | 112.48 | 2,067,872 | -0.20(-0.18%) |
Oct 12, 2023 | 113.28 | 113.96 | 111.95 | 112.68 | 1,740,482 | -0.87(-0.77%) |
Oct 11, 2023 | 114.87 | 115.48 | 112.67 | 113.55 | 2,313,948 | -1.10(-0.96%) |
Oct 10, 2023 | 114.52 | 115.18 | 113.92 | 114.65 | 1,673,676 | +0.29(+0.25%) |
Oct 09, 2023 | 112.64 | 114.83 | 112.64 | 114.36 | 2,041,070 | +0.30(+0.26%) |
Oct 06, 2023 | 113.25 | 114.95 | 112.76 | 114.06 | 2,044,546 | +0.91(+0.80%) |
Oct 05, 2023 | 112.73 | 113.34 | 111.78 | 113.15 | 2,613,326 | +0.18(+0.16%) |
Oct 04, 2023 | 111.28 | 113.09 | 110.42 | 112.97 | 3,220,678 | +1.92(+1.73%) |
Oct 03, 2023 | 111.94 | 112.17 | 110.16 | 111.05 | 2,696,886 | -1.80(-1.60%) |
Oct 02, 2023 | 112.09 | 113.36 | 111.79 | 112.85 | 2,289,900 | -0.11(-0.10%) |
Sep 29, 2023 | 114.00 | 114.32 | 112.53 | 112.96 | 2,379,300 | -0.59(-0.52%) |
Sep 28, 2023 | 113.25 | 113.91 | 113.01 | 113.55 | 2,599,728 | +0.36(+0.32%) |
Sep 27, 2023 | 114.86 | 115.41 | 112.40 | 113.19 | 3,084,621 | -1.37(-1.20%) |
Sep 26, 2023 | 115.28 | 115.93 | 114.50 | 114.56 | 2,147,849 | -1.53(-1.32%) |
Sep 25, 2023 | 115.64 | 116.30 | 115.89 | 116.09 | 1,513,187 | +0.01(+0.01%) |
Sep 22, 2023 | 116.74 | 116.95 | 115.64 | 116.08 | 2,238,646 | -0.64(-0.55%) |
Sep 21, 2023 | 119.04 | 119.13 | 116.66 | 116.72 | 3,260,364 | -2.97(-2.48%) |
Sep 20, 2023 | 120.76 | 121.26 | 119.57 | 119.69 | 1,444,440 | -1.00(-0.83%) |
Sep 19, 2023 | 121.14 | 121.34 | 120.13 | 120.69 | 1,702,837 | -0.51(-0.42%) |
Sep 18, 2023 | 121.05 | 121.36 | 120.17 | 121.20 | 2,077,139 | +0.15(+0.12%) |
Sep 15, 2023 | 121.32 | 122.61 | 120.92 | 121.05 | 5,501,838 | -1.15(-0.94%) |
Sep 14, 2023 | 121.96 | 122.59 | 121.26 | 122.20 | 1,930,850 | +0.90(+0.74%) |
Sep 13, 2023 | 121.41 | 121.68 | 120.48 | 121.30 | 2,596,242 | -0.35(-0.29%) |
Sep 12, 2023 | 121.51 | 122.36 | 120.95 | 121.65 | 2,290,653 | -0.03(-0.02%) |
Sep 11, 2023 | 121.74 | 122.45 | 121.35 | 121.68 | 2,075,907 | +0.08(+0.07%) |
Sep 08, 2023 | 123.26 | 123.74 | 121.25 | 121.60 | 2,263,789 | -1.50(-1.22%) |
Sep 07, 2023 | 122.57 | 123.35 | 122.15 | 123.10 | 2,346,152 | +0.60(+0.49%) |
Sep 06, 2023 | 121.90 | 122.97 | 121.72 | 122.50 | 1,892,621 | +0.69(+0.57%) |
Sep 05, 2023 | 122.78 | 123.63 | 121.62 | 121.81 | 2,119,528 | -1.00(-0.81%) |