Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 160.89 | 161.15 | 159.50 | 160.63 | 179,538 | +0.16(+0.10%) |
May 21, 2024 | 159.53 | 160.57 | 159.19 | 160.47 | 163,722 | +0.21(+0.13%) |
May 20, 2024 | 158.63 | 160.58 | 158.50 | 160.26 | 142,713 | +1.97(+1.24%) |
May 17, 2024 | 159.27 | 159.27 | 157.43 | 158.29 | 144,142 | -0.54(-0.34%) |
May 16, 2024 | 159.59 | 159.99 | 158.76 | 158.83 | 187,746 | -0.60(-0.38%) |
May 15, 2024 | 156.84 | 159.43 | 156.71 | 159.43 | 188,072 | +3.70(+2.38%) |
May 14, 2024 | 154.03 | 155.88 | 154.03 | 155.73 | 134,544 | +1.46(+0.95%) |
May 13, 2024 | 154.69 | 154.77 | 153.73 | 154.27 | 137,086 | +0.74(+0.48%) |
May 10, 2024 | 153.78 | 154.59 | 153.02 | 153.53 | 127,114 | +0.49(+0.32%) |
May 09, 2024 | 153.13 | 153.21 | 152.20 | 153.04 | 124,153 | -0.05(-0.03%) |
May 08, 2024 | 152.31 | 153.39 | 152.11 | 153.09 | 167,046 | +0.11(+0.07%) |
May 07, 2024 | 153.81 | 153.90 | 152.94 | 152.98 | 118,396 | -0.85(-0.55%) |
May 06, 2024 | 152.16 | 153.83 | 151.90 | 153.83 | 225,535 | +2.43(+1.61%) |
May 03, 2024 | 151.27 | 152.00 | 150.62 | 151.40 | 229,770 | +3.88(+2.63%) |
May 02, 2024 | 147.14 | 147.82 | 145.11 | 147.52 | 1,080,868 | +2.18(+1.50%) |
May 01, 2024 | 146.24 | 148.63 | 144.81 | 145.34 | 243,855 | -1.69(-1.15%) |
Apr 30, 2024 | 149.79 | 150.50 | 147.00 | 147.03 | 137,213 | -3.26(-2.17%) |
Apr 29, 2024 | 150.52 | 150.59 | 149.55 | 150.29 | 308,231 | +0.41(+0.27%) |
Apr 26, 2024 | 148.75 | 150.61 | 148.30 | 149.88 | 166,985 | +2.41(+1.63%) |
Apr 25, 2024 | 145.13 | 147.67 | 144.73 | 147.47 | 168,152 | +0.28(+0.19%) |
Apr 24, 2024 | 148.25 | 148.66 | 146.41 | 147.19 | 126,843 | +0.33(+0.22%) |
Apr 23, 2024 | 145.15 | 147.23 | 144.95 | 146.86 | 187,743 | +2.61(+1.81%) |
Apr 22, 2024 | 143.65 | 145.17 | 142.47 | 144.25 | 199,722 | +1.74(+1.22%) |
Apr 19, 2024 | 145.88 | 146.35 | 142.12 | 142.51 | 360,255 | -3.96(-2.70%) |
Apr 18, 2024 | 147.80 | 148.44 | 146.25 | 146.47 | 193,633 | -1.31(-0.89%) |
Apr 17, 2024 | 150.78 | 151.00 | 147.72 | 147.78 | 263,653 | -2.43(-1.62%) |
Apr 16, 2024 | 150.00 | 151.07 | 149.51 | 150.21 | 194,223 | +0.40(+0.27%) |
Apr 15, 2024 | 154.11 | 154.18 | 149.60 | 149.81 | 332,242 | -3.28(-2.14%) |
Apr 12, 2024 | 154.15 | 154.60 | 152.54 | 153.09 | 169,517 | -2.80(-1.80%) |
Apr 11, 2024 | 153.38 | 156.04 | 152.61 | 155.89 | 213,921 | +3.18(+2.08%) |
Apr 10, 2024 | 152.20 | 153.25 | 151.98 | 152.71 | 174,065 | -1.70(-1.10%) |
Apr 09, 2024 | 154.61 | 154.85 | 152.40 | 154.41 | 185,924 | +0.57(+0.37%) |
Apr 08, 2024 | 154.35 | 154.64 | 153.33 | 153.84 | 152,900 | -0.24(-0.16%) |
Apr 05, 2024 | 152.92 | 154.83 | 152.41 | 154.08 | 169,602 | +1.82(+1.20%) |
Apr 04, 2024 | 156.32 | 156.94 | 152.16 | 152.26 | 224,963 | -2.47(-1.60%) |
Apr 03, 2024 | 153.55 | 155.61 | 153.49 | 154.73 | 179,172 | +0.31(+0.20%) |
Apr 02, 2024 | 154.14 | 154.52 | 152.89 | 154.42 | 258,070 | -1.50(-0.96%) |
Apr 01, 2024 | 156.17 | 157.13 | 155.44 | 155.92 | 269,474 | +0.08(+0.05%) |
Mar 28, 2024 | 155.89 | 156.41 | 155.47 | 155.84 | 185,362 | -0.28(-0.18%) |
Mar 27, 2024 | 156.67 | 156.67 | 154.77 | 156.12 | 204,520 | +0.52(+0.33%) |
Mar 26, 2024 | 157.14 | 157.34 | 155.51 | 155.60 | 175,335 | -0.85(-0.54%) |
Mar 25, 2024 | 155.96 | 157.22 | 155.46 | 156.45 | 1,583,344 | -0.64(-0.41%) |
Mar 22, 2024 | 156.72 | 157.64 | 156.25 | 157.09 | 141,194 | +0.32(+0.20%) |
Mar 21, 2024 | 158.17 | 158.25 | 156.64 | 156.77 | 212,001 | +0.38(+0.24%) |
Mar 20, 2024 | 154.59 | 156.42 | 153.89 | 156.39 | 190,332 | +2.00(+1.30%) |
Mar 19, 2024 | 152.68 | 154.56 | 151.63 | 154.39 | 253,947 | +0.73(+0.48%) |
Mar 18, 2024 | 154.46 | 155.25 | 153.41 | 153.66 | 176,161 | +0.77(+0.50%) |
Mar 15, 2024 | 153.10 | 153.80 | 152.43 | 152.89 | 248,292 | -2.15(-1.39%) |
Mar 14, 2024 | 156.12 | 156.49 | 154.00 | 155.04 | 201,451 | -0.58(-0.37%) |
Mar 13, 2024 | 156.86 | 156.86 | 154.98 | 155.62 | 234,672 | -1.59(-1.01%) |
Mar 12, 2024 | 155.60 | 157.22 | 153.96 | 157.21 | 224,393 | +3.15(+2.04%) |
Mar 11, 2024 | 154.09 | 154.54 | 153.10 | 154.06 | 205,989 | -0.68(-0.44%) |
Mar 08, 2024 | 157.91 | 159.19 | 154.51 | 154.74 | 348,508 | -2.57(-1.63%) |
Mar 07, 2024 | 155.85 | 157.60 | 155.15 | 157.31 | 224,636 | +2.64(+1.70%) |
Mar 06, 2024 | 154.94 | 155.77 | 153.43 | 154.68 | 237,193 | +1.66(+1.08%) |
Mar 05, 2024 | 155.08 | 155.16 | 151.93 | 153.02 | 373,667 | -3.66(-2.33%) |
Mar 04, 2024 | 156.58 | 157.76 | 156.21 | 156.67 | 249,292 | +0.14(+0.09%) |
Mar 01, 2024 | 153.95 | 156.65 | 153.95 | 156.53 | 241,263 | +2.99(+1.94%) |
Feb 29, 2024 | 152.78 | 153.95 | 151.89 | 153.55 | 204,454 | +1.42(+0.93%) |
Feb 28, 2024 | 152.27 | 152.46 | 151.51 | 152.13 | 194,328 | -0.61(-0.40%) |
Feb 27, 2024 | 153.01 | 153.01 | 151.73 | 152.74 | 156,983 | +0.11(+0.07%) |
Feb 26, 2024 | 152.92 | 153.31 | 152.27 | 152.63 | 228,431 | +0.33(+0.22%) |
Feb 23, 2024 | 153.73 | 154.06 | 151.76 | 152.30 | 187,792 | -0.47(-0.31%) |
Feb 22, 2024 | 151.66 | 153.10 | 151.27 | 152.77 | 245,937 | +4.87(+3.29%) |
Feb 21, 2024 | 147.51 | 147.90 | 146.34 | 147.90 | 279,532 | -1.33(-0.89%) |
Feb 20, 2024 | 149.94 | 150.33 | 147.62 | 149.22 | 288,611 | -1.65(-1.09%) |
Feb 16, 2024 | 152.85 | 153.01 | 150.70 | 150.87 | 217,299 | -1.55(-1.02%) |
Feb 15, 2024 | 152.99 | 153.03 | 151.47 | 152.42 | 270,163 | -0.26(-0.17%) |
Feb 14, 2024 | 151.96 | 152.72 | 150.97 | 152.68 | 253,910 | +1.98(+1.31%) |
Feb 13, 2024 | 150.14 | 151.79 | 149.51 | 150.70 | 337,747 | -2.97(-1.94%) |
Feb 12, 2024 | 154.66 | 155.26 | 153.38 | 153.68 | 257,634 | -1.01(-0.65%) |
Feb 09, 2024 | 153.21 | 154.82 | 153.00 | 154.69 | 222,738 | +2.28(+1.49%) |
Feb 08, 2024 | 151.73 | 152.71 | 151.65 | 152.41 | 181,386 | +0.85(+0.56%) |
Feb 07, 2024 | 150.62 | 151.64 | 150.02 | 151.56 | 213,567 | +1.96(+1.31%) |
Feb 06, 2024 | 150.35 | 150.39 | 148.52 | 149.60 | 221,498 | -0.39(-0.26%) |
Feb 05, 2024 | 150.27 | 150.54 | 148.67 | 149.99 | 226,997 | +0.14(+0.09%) |
Feb 02, 2024 | 147.53 | 150.32 | 147.29 | 149.85 | 314,196 | +1.47(+0.99%) |
Feb 01, 2024 | 147.19 | 148.60 | 147.00 | 148.38 | 297,753 | +1.87(+1.27%) |
Jan 31, 2024 | 148.33 | 148.85 | 146.48 | 146.52 | 285,009 | -3.25(-2.17%) |
Jan 30, 2024 | 151.02 | 151.23 | 149.27 | 149.77 | 341,012 | -1.27(-0.84%) |
Jan 29, 2024 | 149.50 | 151.04 | 149.40 | 151.04 | 195,704 | +1.69(+1.13%) |
Jan 26, 2024 | 150.02 | 150.65 | 149.07 | 149.35 | 239,442 | -1.52(-1.01%) |
Jan 25, 2024 | 151.80 | 152.31 | 150.25 | 150.87 | 336,375 | +0.37(+0.25%) |
Jan 24, 2024 | 150.87 | 152.08 | 150.36 | 150.50 | 378,330 | +0.69(+0.46%) |
Jan 23, 2024 | 149.46 | 149.86 | 148.55 | 149.81 | 306,877 | +0.61(+0.41%) |
Jan 22, 2024 | 149.18 | 149.98 | 148.65 | 149.20 | 329,995 | +0.96(+0.65%) |
Jan 19, 2024 | 146.04 | 148.24 | 145.67 | 148.24 | 289,676 | +3.22(+2.22%) |
Jan 18, 2024 | 144.01 | 145.05 | 143.44 | 145.02 | 266,324 | +2.79(+1.96%) |
Jan 17, 2024 | 141.82 | 142.30 | 140.51 | 142.23 | 288,312 | -0.80(-0.56%) |
Jan 16, 2024 | 142.55 | 143.55 | 141.62 | 143.03 | 263,549 | +0.19(+0.13%) |
Jan 12, 2024 | 142.73 | 143.27 | 142.18 | 142.84 | 155,964 | +0.36(+0.25%) |
Jan 11, 2024 | 142.53 | 143.13 | 140.47 | 142.48 | 240,992 | +0.61(+0.43%) |
Jan 10, 2024 | 140.83 | 142.18 | 140.35 | 141.87 | 221,308 | +1.24(+0.88%) |
Jan 09, 2024 | 139.48 | 141.06 | 139.12 | 140.64 | 289,162 | +0.19(+0.14%) |
Jan 08, 2024 | 137.59 | 140.51 | 137.58 | 140.45 | 204,328 | +3.47(+2.54%) |
Jan 05, 2024 | 136.90 | 138.06 | 136.44 | 136.97 | 210,562 | +0.08(+0.06%) |
Jan 04, 2024 | 137.13 | 138.00 | 136.87 | 136.89 | 252,582 | -1.03(-0.75%) |
Jan 03, 2024 | 138.29 | 138.92 | 137.66 | 137.92 | 390,933 | -1.66(-1.19%) |
Jan 02, 2024 | 141.34 | 141.53 | 138.69 | 139.58 | 363,134 | -3.84(-2.68%) |
Dec 29, 2023 | 144.18 | 144.40 | 142.76 | 143.42 | 278,689 | -0.73(-0.51%) |
Dec 28, 2023 | 144.34 | 144.50 | 144.03 | 144.15 | 181,998 | +0.06(+0.04%) |
Dec 27, 2023 | 144.11 | 144.27 | 143.36 | 144.09 | 236,619 | +0.09(+0.06%) |
Dec 26, 2023 | 143.36 | 144.23 | 143.36 | 144.00 | 161,772 | +0.68(+0.47%) |
Dec 22, 2023 | 143.52 | 143.66 | 142.54 | 143.32 | 212,468 | +0.22(+0.15%) |
Dec 21, 2023 | 142.93 | 143.31 | 141.85 | 143.10 | 223,025 | +1.77(+1.25%) |
Dec 20, 2023 | 143.50 | 144.08 | 141.34 | 141.34 | 261,310 | -2.36(-1.64%) |
Dec 19, 2023 | 143.03 | 143.69 | 143.03 | 143.69 | 301,550 | +0.66(+0.46%) |
Dec 18, 2023 | 142.48 | 143.28 | 142.03 | 143.03 | 269,005 | +0.41(+0.29%) |
Dec 15, 2023 | 141.78 | 143.30 | 141.78 | 142.62 | 224,061 | +0.74(+0.52%) |
Dec 14, 2023 | 141.95 | 142.84 | 140.75 | 141.88 | 282,635 | +0.07(+0.05%) |
Dec 13, 2023 | 140.48 | 142.00 | 140.13 | 141.81 | 269,502 | +1.59(+1.14%) |
Dec 12, 2023 | 138.88 | 140.22 | 138.72 | 140.22 | 208,618 | +0.92(+0.66%) |
Dec 11, 2023 | 137.89 | 139.32 | 137.67 | 139.30 | 183,396 | +0.95(+0.68%) |
Dec 08, 2023 | 136.77 | 138.47 | 136.62 | 138.36 | 180,757 | +1.22(+0.89%) |
Dec 07, 2023 | 136.27 | 137.30 | 135.94 | 137.13 | 133,331 | +1.45(+1.07%) |
Dec 06, 2023 | 137.57 | 137.60 | 135.53 | 135.68 | 185,036 | -1.13(-0.83%) |
Dec 05, 2023 | 135.48 | 136.97 | 135.45 | 136.81 | 159,217 | +0.68(+0.50%) |
Dec 04, 2023 | 136.22 | 136.24 | 134.56 | 136.14 | 269,733 | -1.39(-1.01%) |
Dec 01, 2023 | 136.53 | 137.63 | 136.00 | 137.53 | 189,932 | +0.72(+0.52%) |
Nov 30, 2023 | 137.30 | 137.53 | 135.71 | 136.81 | 184,073 | +0.02(+0.01%) |
Nov 29, 2023 | 137.42 | 138.17 | 136.63 | 136.79 | 228,740 | +0.40(+0.29%) |
Nov 28, 2023 | 135.77 | 136.75 | 135.63 | 136.40 | 298,900 | +0.29(+0.21%) |
Nov 27, 2023 | 135.92 | 136.84 | 135.60 | 136.11 | 208,669 | -0.03(-0.02%) |
Nov 24, 2023 | 136.08 | 136.22 | 135.68 | 136.14 | 83,569 | -0.05(-0.04%) |
Nov 22, 2023 | 136.32 | 137.26 | 135.83 | 136.19 | 218,865 | +0.60(+0.44%) |
Nov 21, 2023 | 136.27 | 136.38 | 135.11 | 135.59 | 351,246 | -1.21(-0.89%) |
Nov 20, 2023 | 135.02 | 137.13 | 135.02 | 136.80 | 280,809 | +1.92(+1.42%) |
Nov 17, 2023 | 134.73 | 135.28 | 134.26 | 134.88 | 163,540 | -0.03(-0.02%) |
Nov 16, 2023 | 134.26 | 135.16 | 133.94 | 134.91 | 162,206 | +0.37(+0.27%) |
Nov 15, 2023 | 134.82 | 135.31 | 134.05 | 134.54 | 209,818 | +0.22(+0.16%) |
Nov 14, 2023 | 133.32 | 134.58 | 133.19 | 134.33 | 319,175 | +3.04(+2.31%) |
Nov 13, 2023 | 131.43 | 131.58 | 130.75 | 131.29 | 231,447 | -0.66(-0.50%) |
Nov 10, 2023 | 129.39 | 132.08 | 129.31 | 131.95 | 235,812 | +3.22(+2.51%) |
Nov 09, 2023 | 129.71 | 130.50 | 128.53 | 128.72 | 182,592 | -0.69(-0.53%) |
Nov 08, 2023 | 129.25 | 129.68 | 128.61 | 129.41 | 200,446 | +0.55(+0.42%) |
Nov 07, 2023 | 127.68 | 129.19 | 127.59 | 128.86 | 214,154 | +1.54(+1.21%) |
Nov 06, 2023 | 126.88 | 127.32 | 126.21 | 127.32 | 243,133 | +0.63(+0.49%) |
Nov 03, 2023 | 125.03 | 127.16 | 125.03 | 126.69 | 270,870 | +1.64(+1.31%) |
Nov 02, 2023 | 124.19 | 125.16 | 124.03 | 125.05 | 239,052 | +2.20(+1.79%) |
Nov 01, 2023 | 121.04 | 123.01 | 121.04 | 122.85 | 229,227 | +2.00(+1.66%) |
Oct 31, 2023 | 120.01 | 121.02 | 119.17 | 120.85 | 93,909 | +0.84(+0.70%) |
Oct 30, 2023 | 119.57 | 120.44 | 119.04 | 120.01 | 181,335 | +1.14(+0.96%) |
Oct 27, 2023 | 119.20 | 120.09 | 118.46 | 118.87 | 174,721 | +0.51(+0.43%) |
Oct 26, 2023 | 120.60 | 121.28 | 117.85 | 118.36 | 332,277 | -2.24(-1.86%) |
Oct 25, 2023 | 122.52 | 122.57 | 120.27 | 120.60 | 202,948 | -1.67(-1.37%) |
Oct 24, 2023 | 121.93 | 122.45 | 121.01 | 122.27 | 163,812 | +0.98(+0.80%) |
Oct 23, 2023 | 120.56 | 122.52 | 119.77 | 121.30 | 242,430 | -0.01(-0.01%) |
Oct 20, 2023 | 123.44 | 123.44 | 121.17 | 121.31 | 190,263 | -2.20(-1.78%) |
Oct 19, 2023 | 124.76 | 125.58 | 123.28 | 123.50 | 241,374 | -0.83(-0.66%) |
Oct 18, 2023 | 124.90 | 125.72 | 123.84 | 124.33 | 140,254 | -1.52(-1.21%) |
Oct 17, 2023 | 124.79 | 126.52 | 124.02 | 125.85 | 181,074 | -0.49(-0.39%) |
Oct 16, 2023 | 125.11 | 126.87 | 125.11 | 126.34 | 104,117 | +1.33(+1.07%) |
Oct 13, 2023 | 127.15 | 127.29 | 124.56 | 125.01 | 142,470 | -1.93(-1.52%) |
Oct 12, 2023 | 127.32 | 128.28 | 125.97 | 126.94 | 181,929 | -0.17(-0.13%) |
Oct 11, 2023 | 126.66 | 127.18 | 126.00 | 127.11 | 188,428 | +0.98(+0.77%) |
Oct 10, 2023 | 125.93 | 127.15 | 125.67 | 126.13 | 205,355 | +0.32(+0.25%) |
Oct 09, 2023 | 124.39 | 125.97 | 123.86 | 125.81 | 224,777 | +0.68(+0.54%) |
Oct 06, 2023 | 121.88 | 125.62 | 121.62 | 125.14 | 221,009 | +2.39(+1.95%) |
Oct 05, 2023 | 122.66 | 122.92 | 121.31 | 122.75 | 165,001 | +0.09(+0.07%) |
Oct 04, 2023 | 121.41 | 122.96 | 121.31 | 122.66 | 198,851 | +1.39(+1.15%) |
Oct 03, 2023 | 122.81 | 123.53 | 120.63 | 121.27 | 333,991 | -2.24(-1.81%) |
Oct 02, 2023 | 122.45 | 123.96 | 122.29 | 123.50 | 204,405 | +1.13(+0.93%) |
Sep 29, 2023 | 123.18 | 123.79 | 122.00 | 122.37 | 299,106 | +0.48(+0.39%) |
Sep 28, 2023 | 120.26 | 122.62 | 119.75 | 121.89 | 207,493 | +0.94(+0.77%) |
Sep 27, 2023 | 121.22 | 121.52 | 119.75 | 120.96 | 344,319 | +0.41(+0.34%) |
Sep 26, 2023 | 122.03 | 122.09 | 120.20 | 120.55 | 232,191 | -2.33(-1.90%) |
Sep 25, 2023 | 122.00 | 122.86 | 122.07 | 122.88 | 191,784 | +0.45(+0.37%) |
Sep 22, 2023 | 122.68 | 123.47 | 122.18 | 122.43 | 400,149 | +0.33(+0.27%) |
Sep 21, 2023 | 122.88 | 123.48 | 122.04 | 122.10 | 239,662 | -1.94(-1.56%) |
Sep 20, 2023 | 126.40 | 126.43 | 124.00 | 124.04 | 158,595 | -1.93(-1.53%) |
Sep 19, 2023 | 125.60 | 126.23 | 124.81 | 125.97 | 217,931 | -0.13(-0.10%) |
Sep 18, 2023 | 125.16 | 126.49 | 125.13 | 126.10 | 204,783 | +0.58(+0.46%) |
Sep 15, 2023 | 127.56 | 127.56 | 125.17 | 125.53 | 175,321 | -2.37(-1.85%) |
Sep 14, 2023 | 127.63 | 128.14 | 126.96 | 127.89 | 123,140 | +0.90(+0.71%) |
Sep 13, 2023 | 126.85 | 127.57 | 126.29 | 126.99 | 181,374 | +0.14(+0.11%) |
Sep 12, 2023 | 128.19 | 128.57 | 126.66 | 126.85 | 188,081 | -2.22(-1.72%) |
Sep 11, 2023 | 129.58 | 129.58 | 128.02 | 129.06 | 343,001 | +0.65(+0.50%) |
Sep 08, 2023 | 128.31 | 129.19 | 128.09 | 128.42 | 105,549 | +0.26(+0.20%) |
Sep 07, 2023 | 127.80 | 128.43 | 127.08 | 128.16 | 200,770 | -1.99(-1.53%) |
Sep 06, 2023 | 131.13 | 131.40 | 129.34 | 130.15 | 176,503 | -1.39(-1.06%) |
Sep 05, 2023 | 130.79 | 131.86 | 130.33 | 131.54 | 147,634 | +0.30(+0.23%) |