Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 136.89 | 137.98 | 136.69 | 137.65 | 1,453,163 | +1.31(+0.96%) |
May 23, 2024 | 138.35 | 138.45 | 135.65 | 136.34 | 1,629,351 | -2.11(-1.52%) |
May 22, 2024 | 138.63 | 138.63 | 137.28 | 138.45 | 1,016,131 | -0.17(-0.12%) |
May 21, 2024 | 139.34 | 139.35 | 137.86 | 138.62 | 1,198,079 | -0.37(-0.26%) |
May 20, 2024 | 140.83 | 140.92 | 138.56 | 138.99 | 1,233,466 | -1.98(-1.40%) |
May 17, 2024 | 140.81 | 141.02 | 139.53 | 140.97 | 1,353,004 | +0.00(+0.00%) |
May 16, 2024 | 139.31 | 141.23 | 138.50 | 140.97 | 2,431,615 | +3.30(+2.40%) |
May 15, 2024 | 136.47 | 138.46 | 136.47 | 137.66 | 1,819,233 | +0.84(+0.62%) |
May 14, 2024 | 135.85 | 137.77 | 135.52 | 136.82 | 2,190,970 | +1.11(+0.81%) |
May 13, 2024 | 137.23 | 137.59 | 135.59 | 135.71 | 1,750,820 | -1.23(-0.90%) |
May 10, 2024 | 137.47 | 138.97 | 135.71 | 136.95 | 2,076,413 | -0.33(-0.24%) |
May 09, 2024 | 136.53 | 137.66 | 135.94 | 137.28 | 2,020,517 | +0.99(+0.72%) |
May 08, 2024 | 135.15 | 136.65 | 134.82 | 136.29 | 1,900,333 | +1.04(+0.77%) |
May 07, 2024 | 135.83 | 135.84 | 135.07 | 135.25 | 1,932,087 | -0.27(-0.20%) |
May 06, 2024 | 133.96 | 136.57 | 133.54 | 135.51 | 2,306,833 | +1.83(+1.37%) |
May 03, 2024 | 135.22 | 135.31 | 133.26 | 133.68 | 2,464,576 | -0.73(-0.54%) |
May 02, 2024 | 134.84 | 135.94 | 134.11 | 134.41 | 2,437,287 | -0.26(-0.19%) |
May 01, 2024 | 135.83 | 137.31 | 133.92 | 134.67 | 4,662,720 | -5.89(-4.19%) |
Apr 30, 2024 | 139.31 | 142.16 | 139.07 | 140.56 | 4,107,593 | -1.93(-1.36%) |
Apr 29, 2024 | 141.38 | 142.50 | 140.37 | 142.49 | 2,326,849 | +1.41(+1.00%) |
Apr 26, 2024 | 140.14 | 142.09 | 139.95 | 141.08 | 2,017,981 | +0.21(+0.15%) |
Apr 25, 2024 | 141.29 | 141.47 | 139.70 | 140.87 | 1,701,422 | -0.25(-0.18%) |
Apr 24, 2024 | 139.06 | 141.13 | 138.58 | 141.12 | 1,917,123 | +1.70(+1.22%) |
Apr 23, 2024 | 138.90 | 140.19 | 138.66 | 139.41 | 2,151,008 | +1.03(+0.75%) |
Apr 22, 2024 | 137.77 | 139.49 | 137.12 | 138.38 | 1,578,172 | +0.56(+0.40%) |
Apr 19, 2024 | 138.05 | 138.05 | 137.16 | 137.82 | 1,682,070 | +0.63(+0.46%) |
Apr 18, 2024 | 137.18 | 137.65 | 136.49 | 137.20 | 2,189,452 | +0.04(+0.03%) |
Apr 17, 2024 | 137.88 | 138.20 | 136.69 | 137.16 | 1,524,070 | -0.17(-0.12%) |
Apr 16, 2024 | 136.86 | 137.71 | 136.12 | 137.32 | 1,960,041 | +0.33(+0.24%) |
Apr 15, 2024 | 137.69 | 138.54 | 136.23 | 137.00 | 2,977,290 | -0.13(-0.09%) |
Apr 12, 2024 | 137.73 | 137.81 | 136.50 | 137.13 | 1,959,955 | -0.53(-0.38%) |
Apr 11, 2024 | 137.79 | 138.08 | 136.30 | 137.65 | 1,431,982 | +0.38(+0.28%) |
Apr 10, 2024 | 134.37 | 137.47 | 134.16 | 137.28 | 1,910,375 | +0.93(+0.68%) |
Apr 09, 2024 | 134.40 | 136.49 | 134.21 | 136.35 | 1,402,365 | +1.79(+1.33%) |
Apr 08, 2024 | 135.22 | 135.61 | 133.84 | 134.56 | 1,779,101 | -0.88(-0.65%) |
Apr 05, 2024 | 135.66 | 136.20 | 134.48 | 135.43 | 1,744,136 | -0.18(-0.13%) |
Apr 04, 2024 | 139.29 | 139.29 | 135.20 | 135.61 | 2,653,345 | -2.72(-1.96%) |
Apr 03, 2024 | 140.11 | 140.11 | 138.08 | 138.33 | 1,551,408 | -1.69(-1.21%) |
Apr 02, 2024 | 139.82 | 140.73 | 138.65 | 140.02 | 1,997,144 | +0.24(+0.17%) |
Apr 01, 2024 | 137.87 | 140.04 | 137.74 | 139.78 | 2,238,578 | +1.81(+1.31%) |
Mar 28, 2024 | 136.72 | 138.15 | 138.10 | 137.97 | 1,779,564 | +1.32(+0.97%) |
Mar 27, 2024 | 135.11 | 136.66 | 134.93 | 136.65 | 1,642,738 | +2.51(+1.87%) |
Mar 26, 2024 | 134.43 | 134.72 | 133.93 | 134.14 | 1,477,620 | +0.18(+0.13%) |
Mar 25, 2024 | 135.40 | 135.50 | 133.76 | 133.96 | 2,498,796 | -1.60(-1.18%) |
Mar 22, 2024 | 135.94 | 136.05 | 134.99 | 135.56 | 1,302,771 | -0.34(-0.25%) |
Mar 21, 2024 | 135.53 | 136.47 | 134.52 | 135.90 | 1,513,521 | +0.06(+0.04%) |
Mar 20, 2024 | 136.71 | 136.77 | 135.12 | 135.84 | 1,707,979 | -0.78(-0.57%) |
Mar 19, 2024 | 135.76 | 136.75 | 135.24 | 136.62 | 2,277,718 | +1.01(+0.75%) |
Mar 18, 2024 | 135.74 | 136.72 | 135.56 | 135.60 | 2,396,226 | -0.57(-0.42%) |
Mar 15, 2024 | 135.80 | 136.86 | 135.42 | 136.17 | 4,185,269 | -0.32(-0.23%) |
Mar 14, 2024 | 137.38 | 137.76 | 135.61 | 136.49 | 3,107,121 | -1.19(-0.87%) |
Mar 13, 2024 | 140.31 | 140.50 | 137.46 | 137.68 | 3,377,914 | -2.37(-1.69%) |
Mar 12, 2024 | 139.37 | 140.83 | 139.15 | 140.05 | 1,472,045 | +0.66(+0.47%) |
Mar 11, 2024 | 138.78 | 139.72 | 138.06 | 139.40 | 1,719,742 | +0.52(+0.37%) |
Mar 08, 2024 | 139.34 | 140.19 | 138.48 | 138.88 | 1,371,677 | -0.82(-0.58%) |
Mar 07, 2024 | 139.31 | 140.95 | 138.99 | 139.69 | 1,949,326 | +0.83(+0.59%) |
Mar 06, 2024 | 138.37 | 139.15 | 138.11 | 138.87 | 1,781,331 | +0.85(+0.61%) |
Mar 05, 2024 | 138.07 | 138.32 | 137.15 | 138.02 | 2,294,632 | +0.15(+0.11%) |
Mar 04, 2024 | 136.43 | 137.96 | 136.02 | 137.87 | 2,433,253 | +1.12(+0.82%) |
Mar 01, 2024 | 136.79 | 137.08 | 135.54 | 136.75 | 1,713,170 | -1.00(-0.72%) |
Feb 29, 2024 | 138.13 | 138.97 | 137.28 | 137.74 | 2,268,247 | -0.18(-0.13%) |
Feb 28, 2024 | 136.18 | 138.09 | 135.79 | 137.92 | 1,424,514 | +1.55(+1.14%) |
Feb 27, 2024 | 137.38 | 137.49 | 135.97 | 136.37 | 1,836,063 | -1.01(-0.74%) |
Feb 26, 2024 | 137.74 | 137.79 | 136.92 | 137.38 | 1,778,523 | -0.26(-0.19%) |
Feb 23, 2024 | 136.91 | 137.99 | 136.43 | 137.64 | 1,600,064 | +0.99(+0.72%) |
Feb 22, 2024 | 134.76 | 137.05 | 134.31 | 136.66 | 2,339,567 | +2.09(+1.55%) |
Feb 21, 2024 | 133.37 | 134.64 | 132.57 | 134.57 | 2,339,375 | +1.27(+0.96%) |
Feb 20, 2024 | 133.14 | 134.00 | 132.44 | 133.29 | 2,281,715 | +0.07(+0.05%) |
Feb 16, 2024 | 133.90 | 134.51 | 133.07 | 133.22 | 2,591,413 | -0.84(-0.63%) |
Feb 15, 2024 | 132.68 | 134.28 | 132.55 | 134.07 | 3,159,281 | +1.38(+1.04%) |
Feb 14, 2024 | 130.30 | 132.92 | 130.14 | 132.69 | 2,830,963 | +2.77(+2.13%) |
Feb 13, 2024 | 129.22 | 129.92 | 128.51 | 129.92 | 1,783,271 | -0.15(-0.11%) |
Feb 12, 2024 | 129.00 | 130.66 | 129.00 | 130.07 | 1,867,412 | +1.08(+0.84%) |
Feb 09, 2024 | 129.13 | 129.13 | 128.05 | 128.99 | 1,970,767 | -0.13(-0.10%) |
Feb 08, 2024 | 128.35 | 129.40 | 127.42 | 129.12 | 2,182,890 | +0.75(+0.59%) |
Feb 07, 2024 | 126.87 | 131.34 | 126.87 | 128.36 | 3,574,267 | +2.35(+1.86%) |
Feb 06, 2024 | 124.76 | 126.91 | 124.51 | 126.02 | 2,927,944 | +0.93(+0.74%) |
Feb 05, 2024 | 126.76 | 126.76 | 124.50 | 125.09 | 2,640,642 | -2.40(-1.88%) |
Feb 02, 2024 | 128.36 | 128.76 | 126.43 | 127.48 | 1,841,963 | -1.68(-1.30%) |
Feb 01, 2024 | 128.04 | 129.19 | 126.75 | 129.17 | 1,455,075 | +0.95(+0.74%) |
Jan 31, 2024 | 130.16 | 130.68 | 127.99 | 128.22 | 2,175,621 | -1.12(-0.87%) |
Jan 30, 2024 | 129.08 | 129.93 | 128.30 | 129.33 | 1,435,651 | +0.07(+0.05%) |
Jan 29, 2024 | 127.83 | 129.26 | 127.03 | 129.26 | 1,496,825 | +1.45(+1.13%) |
Jan 26, 2024 | 128.64 | 129.40 | 127.40 | 127.82 | 1,168,554 | -1.12(-0.87%) |
Jan 25, 2024 | 128.55 | 129.03 | 127.27 | 128.94 | 1,890,338 | +0.77(+0.60%) |
Jan 24, 2024 | 130.45 | 130.46 | 127.92 | 128.17 | 1,807,636 | -2.29(-1.75%) |
Jan 23, 2024 | 129.83 | 130.69 | 129.83 | 130.45 | 1,071,949 | +0.68(+0.53%) |
Jan 22, 2024 | 131.24 | 131.33 | 129.75 | 129.77 | 1,558,774 | -1.23(-0.94%) |
Jan 19, 2024 | 129.54 | 131.26 | 128.82 | 131.00 | 1,947,021 | +1.82(+1.41%) |
Jan 18, 2024 | 128.24 | 129.60 | 127.73 | 129.18 | 1,915,336 | +1.37(+1.07%) |
Jan 17, 2024 | 127.61 | 128.74 | 127.48 | 127.81 | 1,327,509 | -0.72(-0.56%) |
Jan 16, 2024 | 127.42 | 128.82 | 126.89 | 128.53 | 1,652,157 | +0.67(+0.53%) |
Jan 12, 2024 | 128.21 | 128.21 | 127.06 | 127.86 | 1,092,565 | +0.13(+0.10%) |
Jan 11, 2024 | 127.13 | 127.77 | 126.33 | 127.73 | 1,284,226 | -0.20(-0.15%) |
Jan 10, 2024 | 126.74 | 128.29 | 125.75 | 127.93 | 1,220,739 | +0.97(+0.76%) |
Jan 09, 2024 | 126.60 | 127.04 | 126.01 | 126.96 | 978,135 | -0.42(-0.33%) |
Jan 08, 2024 | 126.95 | 127.51 | 125.92 | 127.37 | 1,216,098 | +0.30(+0.23%) |
Jan 05, 2024 | 127.58 | 127.82 | 126.19 | 127.08 | 1,423,238 | -0.35(-0.27%) |
Jan 04, 2024 | 127.14 | 128.34 | 126.53 | 127.42 | 3,048,986 | -0.41(-0.32%) |
Jan 03, 2024 | 128.78 | 129.25 | 127.67 | 127.83 | 1,498,320 | +0.07(+0.05%) |
Jan 02, 2024 | 128.45 | 129.41 | 127.67 | 127.76 | 1,500,061 | -1.61(-1.25%) |
Dec 29, 2023 | 129.13 | 129.96 | 128.92 | 129.37 | 1,208,652 | +0.14(+0.11%) |
Dec 28, 2023 | 129.55 | 129.74 | 129.09 | 129.24 | 891,240 | -0.32(-0.24%) |
Dec 27, 2023 | 129.17 | 129.83 | 128.92 | 129.55 | 1,060,803 | +0.57(+0.45%) |
Dec 26, 2023 | 128.60 | 129.42 | 128.28 | 128.98 | 633,747 | +0.26(+0.20%) |
Dec 22, 2023 | 128.62 | 129.22 | 128.14 | 128.72 | 1,001,393 | +0.02(+0.02%) |
Dec 21, 2023 | 128.62 | 128.96 | 127.14 | 128.70 | 1,223,864 | +0.93(+0.73%) |
Dec 20, 2023 | 128.96 | 129.35 | 127.68 | 127.77 | 1,334,552 | -1.19(-0.92%) |
Dec 19, 2023 | 129.82 | 130.67 | 128.90 | 128.96 | 1,716,215 | -0.23(-0.18%) |
Dec 18, 2023 | 128.59 | 129.50 | 126.56 | 129.19 | 1,902,604 | +1.81(+1.42%) |
Dec 15, 2023 | 128.89 | 129.54 | 126.96 | 127.37 | 2,694,071 | -2.45(-1.88%) |
Dec 14, 2023 | 130.32 | 130.61 | 128.08 | 129.82 | 3,270,875 | +0.18(+0.14%) |
Dec 13, 2023 | 126.64 | 129.99 | 126.64 | 129.64 | 1,946,446 | +2.83(+2.23%) |
Dec 12, 2023 | 125.68 | 126.88 | 125.11 | 126.81 | 1,719,995 | +1.43(+1.14%) |
Dec 11, 2023 | 123.31 | 125.47 | 123.19 | 125.38 | 1,194,228 | +2.27(+1.84%) |
Dec 08, 2023 | 123.74 | 124.02 | 122.95 | 123.12 | 1,204,805 | +0.07(+0.06%) |
Dec 07, 2023 | 123.72 | 123.97 | 122.48 | 123.05 | 1,920,563 | -0.53(-0.43%) |
Dec 06, 2023 | 123.82 | 124.04 | 122.80 | 123.58 | 1,612,514 | +0.43(+0.35%) |
Dec 05, 2023 | 124.76 | 124.95 | 122.97 | 123.16 | 1,615,904 | -1.26(-1.01%) |
Dec 04, 2023 | 125.17 | 126.19 | 123.15 | 124.41 | 2,940,461 | -1.66(-1.32%) |
Dec 01, 2023 | 124.35 | 126.25 | 123.29 | 126.08 | 1,576,068 | +1.76(+1.42%) |
Nov 30, 2023 | 124.64 | 124.64 | 123.23 | 124.31 | 2,634,802 | +0.03(+0.02%) |
Nov 29, 2023 | 125.53 | 125.53 | 123.91 | 124.28 | 1,252,409 | -0.86(-0.69%) |
Nov 28, 2023 | 126.42 | 126.42 | 124.51 | 125.15 | 1,406,663 | -1.29(-1.02%) |
Nov 27, 2023 | 126.29 | 127.15 | 125.97 | 126.43 | 1,155,186 | -0.21(-0.17%) |
Nov 24, 2023 | 127.01 | 127.21 | 125.98 | 126.65 | 563,735 | -0.42(-0.33%) |
Nov 22, 2023 | 127.05 | 127.48 | 126.67 | 127.07 | 994,986 | +0.69(+0.55%) |
Nov 21, 2023 | 126.64 | 127.00 | 125.90 | 126.38 | 998,163 | +0.12(+0.09%) |
Nov 20, 2023 | 126.08 | 126.72 | 125.45 | 126.26 | 928,509 | +0.45(+0.36%) |
Nov 17, 2023 | 126.56 | 126.63 | 125.40 | 125.81 | 1,105,665 | -0.17(-0.13%) |
Nov 16, 2023 | 124.78 | 126.58 | 124.56 | 125.98 | 1,577,446 | +1.19(+0.96%) |
Nov 15, 2023 | 126.11 | 126.40 | 124.64 | 124.78 | 1,328,705 | -0.90(-0.71%) |
Nov 14, 2023 | 124.21 | 126.15 | 124.21 | 125.68 | 1,373,667 | +2.19(+1.77%) |
Nov 13, 2023 | 123.68 | 123.94 | 123.05 | 123.49 | 1,248,577 | -0.63(-0.51%) |
Nov 10, 2023 | 122.75 | 124.25 | 121.80 | 124.12 | 1,336,589 | +1.22(+0.99%) |
Nov 09, 2023 | 124.19 | 124.26 | 122.45 | 122.90 | 1,113,091 | -0.89(-0.72%) |
Nov 08, 2023 | 123.98 | 124.23 | 123.48 | 123.79 | 1,030,219 | +0.13(+0.10%) |
Nov 07, 2023 | 124.48 | 124.55 | 123.19 | 123.66 | 1,428,742 | -0.90(-0.72%) |
Nov 06, 2023 | 124.55 | 124.87 | 123.70 | 124.56 | 1,560,575 | +0.05(+0.04%) |
Nov 03, 2023 | 122.46 | 125.01 | 122.09 | 124.51 | 1,780,451 | +2.04(+1.67%) |
Nov 02, 2023 | 121.06 | 123.91 | 121.01 | 122.47 | 1,948,779 | +2.93(+2.45%) |
Nov 01, 2023 | 120.11 | 120.70 | 117.79 | 119.54 | 2,829,147 | +0.43(+0.36%) |
Oct 31, 2023 | 118.86 | 119.60 | 117.68 | 119.11 | 2,034,946 | +0.98(+0.83%) |
Oct 30, 2023 | 118.55 | 118.89 | 117.53 | 118.13 | 1,574,879 | +0.42(+0.36%) |
Oct 27, 2023 | 117.31 | 118.51 | 116.56 | 117.71 | 2,365,291 | +0.68(+0.58%) |
Oct 26, 2023 | 118.96 | 119.22 | 117.01 | 117.03 | 1,394,794 | -1.54(-1.30%) |
Oct 25, 2023 | 118.04 | 119.50 | 117.78 | 118.56 | 1,000,335 | +0.39(+0.33%) |
Oct 24, 2023 | 117.36 | 118.52 | 117.16 | 118.17 | 1,402,636 | +1.13(+0.97%) |
Oct 23, 2023 | 117.38 | 117.88 | 116.75 | 117.04 | 1,517,690 | -1.17(-0.99%) |
Oct 20, 2023 | 118.27 | 119.38 | 117.91 | 118.21 | 1,591,537 | -0.60(-0.51%) |
Oct 19, 2023 | 118.73 | 120.20 | 117.09 | 118.81 | 1,929,415 | -0.42(-0.36%) |
Oct 18, 2023 | 117.74 | 119.80 | 117.61 | 119.23 | 2,069,287 | +1.53(+1.30%) |
Oct 17, 2023 | 117.31 | 118.24 | 117.14 | 117.71 | 1,286,128 | +0.97(+0.84%) |
Oct 16, 2023 | 115.84 | 117.40 | 115.41 | 116.73 | 1,651,714 | +1.55(+1.34%) |
Oct 13, 2023 | 114.31 | 115.31 | 113.85 | 115.18 | 1,372,832 | +0.62(+0.54%) |
Oct 12, 2023 | 116.93 | 117.02 | 114.02 | 114.56 | 1,816,958 | -2.10(-1.80%) |
Oct 11, 2023 | 117.46 | 117.89 | 115.91 | 116.66 | 1,750,888 | -1.96(-1.65%) |
Oct 10, 2023 | 117.77 | 118.86 | 117.69 | 118.62 | 1,667,535 | +1.44(+1.23%) |
Oct 09, 2023 | 116.99 | 117.35 | 115.65 | 117.19 | 1,867,065 | -0.54(-0.46%) |
Oct 06, 2023 | 119.62 | 119.64 | 116.47 | 117.73 | 2,142,996 | -2.34(-1.95%) |
Oct 05, 2023 | 121.76 | 122.12 | 119.89 | 120.07 | 1,258,510 | -1.67(-1.37%) |
Oct 04, 2023 | 121.45 | 122.21 | 120.60 | 121.74 | 1,401,570 | +0.53(+0.44%) |
Oct 03, 2023 | 122.58 | 122.93 | 120.70 | 121.21 | 2,131,300 | -2.04(-1.66%) |