Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 151.00 | 153.07 | 150.47 | 151.86 | 498,220 | +0.73(+0.48%) |
May 17, 2024 | 150.68 | 151.60 | 150.24 | 151.13 | 608,751 | +0.03(+0.02%) |
May 16, 2024 | 148.66 | 151.62 | 148.30 | 151.10 | 821,619 | +2.10(+1.41%) |
May 15, 2024 | 148.82 | 149.88 | 148.05 | 149.00 | 636,020 | +0.09(+0.06%) |
May 14, 2024 | 149.01 | 150.05 | 146.55 | 148.91 | 1,175,735 | -1.12(-0.75%) |
May 13, 2024 | 150.62 | 152.03 | 149.22 | 150.03 | 863,853 | -1.54(-1.02%) |
May 10, 2024 | 152.06 | 153.12 | 151.27 | 151.57 | 492,740 | -0.81(-0.53%) |
May 09, 2024 | 155.45 | 155.87 | 152.03 | 152.38 | 481,479 | -2.55(-1.65%) |
May 08, 2024 | 153.97 | 155.64 | 153.92 | 154.93 | 518,213 | +0.19(+0.12%) |
May 07, 2024 | 152.32 | 154.79 | 152.30 | 154.74 | 531,443 | +2.07(+1.36%) |
May 06, 2024 | 151.09 | 152.77 | 151.09 | 152.67 | 444,753 | +1.47(+0.97%) |
May 03, 2024 | 149.26 | 151.24 | 149.00 | 151.20 | 523,713 | +1.73(+1.16%) |
May 02, 2024 | 149.53 | 151.43 | 149.06 | 149.47 | 580,940 | +0.50(+0.34%) |
May 01, 2024 | 150.23 | 150.45 | 148.71 | 148.97 | 512,023 | -0.45(-0.30%) |
Apr 30, 2024 | 149.76 | 151.83 | 148.61 | 149.42 | 790,932 | -1.04(-0.69%) |
Apr 29, 2024 | 152.15 | 152.99 | 149.71 | 150.46 | 766,910 | -0.74(-0.49%) |
Apr 26, 2024 | 153.05 | 155.61 | 149.45 | 151.20 | 1,275,556 | -1.75(-1.14%) |
Apr 25, 2024 | 154.29 | 157.00 | 152.49 | 152.95 | 1,549,756 | -8.05(-5.00%) |
Apr 24, 2024 | 161.00 | 161.94 | 160.22 | 161.00 | 1,035,020 | +0.20(+0.12%) |
Apr 23, 2024 | 159.75 | 161.40 | 159.42 | 160.80 | 949,587 | +2.01(+1.27%) |
Apr 22, 2024 | 159.16 | 160.36 | 158.21 | 158.79 | 622,551 | +0.84(+0.53%) |
Apr 19, 2024 | 158.44 | 158.68 | 157.30 | 157.95 | 668,123 | -0.43(-0.27%) |
Apr 18, 2024 | 158.33 | 160.66 | 156.92 | 158.38 | 616,014 | +0.29(+0.18%) |
Apr 17, 2024 | 158.28 | 158.76 | 156.63 | 158.09 | 652,908 | +1.29(+0.82%) |
Apr 16, 2024 | 156.45 | 158.53 | 156.38 | 156.80 | 491,521 | -0.83(-0.53%) |
Apr 15, 2024 | 162.01 | 162.26 | 157.57 | 157.63 | 577,274 | -4.10(-2.54%) |
Apr 12, 2024 | 162.37 | 163.05 | 161.28 | 161.73 | 739,798 | -1.41(-0.86%) |
Apr 11, 2024 | 165.12 | 166.06 | 162.40 | 163.14 | 612,089 | -1.51(-0.92%) |
Apr 10, 2024 | 163.50 | 165.89 | 163.30 | 164.65 | 565,292 | +0.90(+0.55%) |
Apr 09, 2024 | 164.83 | 166.71 | 162.71 | 163.75 | 436,636 | -0.39(-0.24%) |
Apr 08, 2024 | 164.64 | 165.22 | 163.92 | 164.14 | 421,971 | -0.25(-0.15%) |
Apr 05, 2024 | 163.65 | 165.45 | 163.17 | 164.39 | 468,588 | +1.65(+1.01%) |
Apr 04, 2024 | 165.21 | 165.50 | 162.09 | 162.74 | 529,257 | -1.18(-0.72%) |
Apr 03, 2024 | 163.60 | 166.17 | 163.60 | 163.92 | 493,879 | -0.33(-0.20%) |
Apr 02, 2024 | 163.68 | 164.48 | 162.76 | 164.25 | 534,973 | -0.03(-0.02%) |
Apr 01, 2024 | 162.89 | 164.96 | 161.58 | 164.28 | 362,812 | +0.27(+0.16%) |
Mar 28, 2024 | 164.15 | 165.99 | 163.61 | 164.01 | 443,113 | -0.14(-0.09%) |
Mar 27, 2024 | 165.04 | 165.41 | 163.41 | 164.15 | 465,316 | +0.01(+0.01%) |
Mar 26, 2024 | 164.86 | 165.67 | 163.69 | 164.14 | 526,097 | -0.15(-0.09%) |
Mar 25, 2024 | 165.13 | 165.45 | 162.41 | 164.29 | 529,175 | -0.79(-0.48%) |
Mar 22, 2024 | 166.34 | 166.46 | 164.16 | 165.08 | 391,125 | -0.57(-0.34%) |
Mar 21, 2024 | 165.48 | 166.53 | 164.67 | 165.65 | 520,200 | +0.12(+0.07%) |
Mar 20, 2024 | 164.00 | 165.56 | 163.51 | 165.53 | 390,491 | +1.55(+0.95%) |
Mar 19, 2024 | 165.44 | 165.44 | 163.60 | 163.98 | 677,656 | -2.50(-1.50%) |
Mar 18, 2024 | 165.75 | 167.62 | 164.96 | 166.48 | 432,853 | +1.89(+1.15%) |
Mar 15, 2024 | 166.22 | 166.86 | 163.81 | 164.59 | 988,922 | -1.69(-1.02%) |
Mar 14, 2024 | 165.50 | 168.82 | 165.40 | 166.28 | 936,948 | +1.48(+0.90%) |
Mar 13, 2024 | 165.06 | 166.10 | 163.62 | 164.80 | 590,938 | +0.24(+0.15%) |
Mar 12, 2024 | 164.65 | 165.14 | 163.18 | 164.56 | 748,355 | +1.09(+0.67%) |
Mar 11, 2024 | 160.22 | 164.10 | 160.22 | 163.47 | 1,130,248 | +3.47(+2.17%) |
Mar 08, 2024 | 158.55 | 160.08 | 157.62 | 160.00 | 670,730 | +1.59(+1.00%) |
Mar 07, 2024 | 158.59 | 159.31 | 157.04 | 158.41 | 617,910 | +0.66(+0.42%) |
Mar 06, 2024 | 160.54 | 163.53 | 157.69 | 157.75 | 898,155 | -0.09(-0.06%) |
Mar 05, 2024 | 158.27 | 158.75 | 155.33 | 157.84 | 679,901 | -1.16(-0.73%) |
Mar 04, 2024 | 157.83 | 159.69 | 157.13 | 159.00 | 732,486 | +0.95(+0.60%) |
Mar 01, 2024 | 159.65 | 160.10 | 157.65 | 158.05 | 738,651 | -2.37(-1.48%) |
Feb 29, 2024 | 162.26 | 162.41 | 159.46 | 160.42 | 891,560 | -1.68(-1.04%) |
Feb 28, 2024 | 161.61 | 163.40 | 161.61 | 162.10 | 650,557 | +0.56(+0.35%) |
Feb 27, 2024 | 159.49 | 161.60 | 158.37 | 161.54 | 732,963 | +2.11(+1.32%) |
Feb 26, 2024 | 160.00 | 162.17 | 159.33 | 159.43 | 918,570 | -0.85(-0.53%) |
Feb 23, 2024 | 157.72 | 160.70 | 157.35 | 160.28 | 782,120 | +3.89(+2.49%) |
Feb 22, 2024 | 157.73 | 158.01 | 155.93 | 156.39 | 1,355,987 | +1.52(+0.98%) |
Feb 21, 2024 | 152.06 | 154.97 | 147.04 | 154.87 | 2,239,214 | -5.23(-3.27%) |
Feb 20, 2024 | 162.32 | 162.68 | 159.89 | 160.10 | 732,018 | -2.67(-1.64%) |
Feb 16, 2024 | 164.94 | 165.00 | 162.15 | 162.77 | 462,064 | -1.47(-0.90%) |
Feb 15, 2024 | 164.58 | 164.79 | 162.91 | 164.24 | 478,743 | -1.05(-0.64%) |
Feb 14, 2024 | 163.69 | 165.35 | 162.49 | 165.29 | 602,796 | +1.16(+0.71%) |
Feb 13, 2024 | 161.13 | 164.16 | 161.05 | 164.13 | 705,123 | +1.30(+0.80%) |
Feb 12, 2024 | 163.66 | 163.93 | 162.36 | 162.83 | 408,585 | -1.48(-0.90%) |
Feb 09, 2024 | 163.66 | 165.96 | 163.30 | 164.31 | 477,445 | +1.13(+0.69%) |
Feb 08, 2024 | 163.96 | 164.25 | 162.05 | 163.18 | 751,467 | -1.15(-0.70%) |
Feb 07, 2024 | 163.73 | 166.50 | 162.50 | 164.33 | 693,397 | +1.88(+1.16%) |
Feb 06, 2024 | 162.00 | 166.71 | 161.51 | 162.45 | 1,934,758 | +1.65(+1.03%) |
Feb 05, 2024 | 162.00 | 162.58 | 159.90 | 160.80 | 1,434,596 | -1.20(-0.74%) |
Feb 02, 2024 | 161.37 | 162.81 | 160.72 | 162.00 | 769,709 | +0.01(+0.01%) |
Feb 01, 2024 | 159.67 | 162.96 | 159.38 | 161.99 | 856,778 | +3.06(+1.93%) |
Jan 31, 2024 | 161.22 | 163.02 | 158.90 | 158.93 | 1,101,478 | -1.38(-0.86%) |
Jan 30, 2024 | 160.25 | 161.01 | 159.42 | 160.31 | 764,514 | +0.28(+0.17%) |
Jan 29, 2024 | 159.60 | 160.17 | 158.85 | 160.03 | 692,453 | +0.47(+0.29%) |
Jan 26, 2024 | 157.97 | 159.58 | 157.93 | 159.56 | 542,046 | +0.67(+0.42%) |
Jan 25, 2024 | 157.45 | 159.16 | 157.11 | 158.89 | 653,715 | +1.55(+0.99%) |
Jan 24, 2024 | 157.37 | 158.33 | 157.22 | 157.34 | 490,952 | +0.29(+0.18%) |
Jan 23, 2024 | 158.43 | 159.08 | 156.77 | 157.05 | 746,110 | -2.01(-1.26%) |
Jan 22, 2024 | 158.03 | 159.89 | 158.03 | 159.06 | 566,107 | +1.33(+0.84%) |
Jan 19, 2024 | 159.83 | 159.90 | 157.41 | 157.73 | 711,203 | -1.33(-0.83%) |
Jan 18, 2024 | 158.32 | 159.76 | 157.88 | 159.06 | 767,792 | +1.19(+0.76%) |
Jan 17, 2024 | 155.57 | 158.14 | 155.57 | 157.86 | 776,617 | +1.76(+1.13%) |
Jan 16, 2024 | 158.75 | 159.94 | 155.81 | 156.10 | 1,307,627 | -2.63(-1.66%) |
Jan 12, 2024 | 158.07 | 160.21 | 157.51 | 158.73 | 972,229 | +2.42(+1.55%) |
Jan 11, 2024 | 155.54 | 157.15 | 155.21 | 156.31 | 479,688 | +1.09(+0.70%) |
Jan 10, 2024 | 153.66 | 155.51 | 153.66 | 155.22 | 476,212 | +1.76(+1.15%) |
Jan 09, 2024 | 151.81 | 153.82 | 151.81 | 153.46 | 484,715 | +1.18(+0.77%) |
Jan 08, 2024 | 151.08 | 152.88 | 150.85 | 152.28 | 553,791 | +1.23(+0.81%) |
Jan 05, 2024 | 152.52 | 152.78 | 151.01 | 151.05 | 532,809 | -1.09(-0.72%) |
Jan 04, 2024 | 152.68 | 153.78 | 152.01 | 152.14 | 537,224 | -0.68(-0.44%) |
Jan 03, 2024 | 151.84 | 154.17 | 151.65 | 152.82 | 955,702 | +0.55(+0.36%) |
Jan 02, 2024 | 152.12 | 152.53 | 150.56 | 152.27 | 669,975 | -0.52(-0.34%) |
Dec 29, 2023 | 152.70 | 152.84 | 151.35 | 152.79 | 356,421 | +0.23(+0.15%) |
Dec 28, 2023 | 153.15 | 153.78 | 151.90 | 152.56 | 332,205 | -0.54(-0.35%) |
Dec 27, 2023 | 153.10 | 154.12 | 152.77 | 153.10 | 420,663 | -0.54(-0.35%) |
Dec 26, 2023 | 152.15 | 153.75 | 152.02 | 153.64 | 379,625 | +1.39(+0.91%) |
Dec 22, 2023 | 151.20 | 152.85 | 150.73 | 152.25 | 411,616 | +1.40(+0.93%) |
Dec 21, 2023 | 149.89 | 151.09 | 149.58 | 150.85 | 780,772 | +1.24(+0.83%) |
Dec 20, 2023 | 150.75 | 151.94 | 149.61 | 149.61 | 638,197 | -0.99(-0.66%) |
Dec 19, 2023 | 149.70 | 150.89 | 149.01 | 150.60 | 586,126 | +1.58(+1.06%) |
Dec 18, 2023 | 148.71 | 150.00 | 147.60 | 149.02 | 818,394 | +3.00(+2.05%) |
Dec 15, 2023 | 145.00 | 146.53 | 145.00 | 146.02 | 1,630,323 | +1.22(+0.84%) |
Dec 14, 2023 | 148.92 | 149.08 | 144.66 | 144.80 | 1,014,824 | -3.97(-2.67%) |
Dec 13, 2023 | 149.34 | 150.15 | 148.66 | 148.77 | 769,769 | -0.16(-0.11%) |
Dec 12, 2023 | 147.32 | 149.74 | 147.32 | 148.93 | 735,297 | +1.90(+1.29%) |
Dec 11, 2023 | 144.95 | 147.72 | 144.95 | 147.03 | 659,185 | +1.31(+0.90%) |
Dec 08, 2023 | 143.82 | 145.90 | 143.82 | 145.72 | 865,448 | +1.17(+0.81%) |
Dec 07, 2023 | 144.50 | 144.89 | 143.28 | 144.55 | 550,407 | +0.01(+0.01%) |
Dec 06, 2023 | 145.71 | 146.28 | 144.50 | 144.54 | 609,129 | -1.20(-0.82%) |
Dec 05, 2023 | 145.24 | 146.98 | 145.16 | 145.74 | 469,283 | +0.28(+0.19%) |
Dec 04, 2023 | 146.00 | 147.23 | 144.91 | 145.46 | 546,072 | -0.37(-0.25%) |
Dec 01, 2023 | 145.75 | 146.29 | 144.50 | 145.83 | 675,889 | -0.17(-0.12%) |
Nov 30, 2023 | 146.03 | 147.28 | 144.80 | 146.00 | 1,621,931 | -0.17(-0.12%) |
Nov 29, 2023 | 147.06 | 147.50 | 144.49 | 146.17 | 794,482 | +0.48(+0.33%) |
Nov 28, 2023 | 145.18 | 147.16 | 145.18 | 145.69 | 759,771 | +0.00(+0.00%) |
Nov 27, 2023 | 144.83 | 145.88 | 144.57 | 145.69 | 526,928 | +0.15(+0.10%) |
Nov 24, 2023 | 144.21 | 145.61 | 144.04 | 145.54 | 287,285 | +2.11(+1.47%) |
Nov 22, 2023 | 144.73 | 145.15 | 143.37 | 143.43 | 444,489 | -1.14(-0.79%) |
Nov 21, 2023 | 143.11 | 144.92 | 142.60 | 144.57 | 718,536 | +2.04(+1.43%) |
Nov 20, 2023 | 142.30 | 143.85 | 141.94 | 142.53 | 729,549 | +0.17(+0.12%) |
Nov 17, 2023 | 140.91 | 143.22 | 140.85 | 142.36 | 587,563 | +1.66(+1.18%) |
Nov 16, 2023 | 140.33 | 141.89 | 139.55 | 140.70 | 757,048 | -0.40(-0.28%) |
Nov 15, 2023 | 142.58 | 142.67 | 140.40 | 141.10 | 832,310 | -0.90(-0.63%) |
Nov 14, 2023 | 143.73 | 144.30 | 140.18 | 142.00 | 1,100,010 | -1.24(-0.87%) |
Nov 13, 2023 | 141.47 | 143.81 | 141.44 | 143.24 | 807,065 | +1.19(+0.84%) |
Nov 10, 2023 | 138.81 | 142.24 | 138.50 | 142.05 | 741,491 | +3.74(+2.70%) |
Nov 09, 2023 | 138.00 | 140.09 | 138.00 | 138.31 | 825,670 | +0.75(+0.55%) |
Nov 08, 2023 | 138.07 | 138.86 | 136.46 | 137.56 | 602,339 | -0.30(-0.22%) |
Nov 07, 2023 | 139.00 | 139.27 | 137.76 | 137.86 | 629,547 | -0.90(-0.65%) |
Nov 06, 2023 | 137.04 | 138.88 | 136.19 | 138.76 | 789,532 | +1.84(+1.34%) |
Nov 03, 2023 | 136.43 | 137.64 | 135.50 | 136.92 | 634,795 | +0.34(+0.25%) |
Nov 02, 2023 | 135.98 | 136.72 | 134.72 | 136.58 | 701,755 | +0.32(+0.23%) |
Nov 01, 2023 | 134.98 | 137.76 | 134.26 | 136.26 | 1,002,541 | +2.01(+1.50%) |
Oct 31, 2023 | 129.39 | 134.49 | 129.12 | 134.25 | 1,266,126 | +4.80(+3.71%) |
Oct 30, 2023 | 132.00 | 132.40 | 126.57 | 129.45 | 2,368,723 | -2.39(-1.81%) |
Oct 27, 2023 | 131.91 | 132.45 | 131.05 | 131.84 | 1,578,838 | -0.64(-0.48%) |
Oct 26, 2023 | 133.32 | 134.01 | 132.46 | 132.48 | 977,940 | -1.12(-0.84%) |
Oct 25, 2023 | 135.87 | 136.00 | 133.55 | 133.60 | 668,238 | -2.68(-1.97%) |
Oct 24, 2023 | 133.68 | 136.34 | 133.34 | 136.28 | 688,020 | +3.85(+2.91%) |
Oct 23, 2023 | 134.34 | 134.40 | 132.02 | 132.43 | 680,139 | -2.22(-1.65%) |
Oct 20, 2023 | 135.36 | 136.03 | 134.09 | 134.65 | 843,675 | -0.85(-0.63%) |
Oct 19, 2023 | 138.02 | 138.64 | 135.44 | 135.50 | 864,698 | -1.89(-1.38%) |
Oct 18, 2023 | 135.62 | 137.65 | 134.84 | 137.39 | 1,036,783 | +1.90(+1.40%) |
Oct 17, 2023 | 135.69 | 136.59 | 134.96 | 135.49 | 1,266,250 | -0.97(-0.71%) |
Oct 16, 2023 | 134.62 | 137.34 | 135.53 | 136.46 | 1,158,362 | +2.15(+1.60%) |
Oct 13, 2023 | 134.93 | 135.38 | 133.64 | 134.31 | 1,135,174 | -0.71(-0.53%) |
Oct 12, 2023 | 134.09 | 135.12 | 132.62 | 135.02 | 947,201 | +0.65(+0.48%) |
Oct 11, 2023 | 136.00 | 136.22 | 134.36 | 134.37 | 1,541,991 | -1.08(-0.80%) |
Oct 10, 2023 | 135.21 | 136.11 | 134.87 | 135.45 | 792,651 | +0.48(+0.36%) |
Oct 09, 2023 | 133.17 | 135.75 | 131.97 | 134.97 | 1,288,847 | -2.05(-1.50%) |
Oct 06, 2023 | 134.70 | 137.37 | 134.15 | 137.02 | 626,370 | +2.22(+1.65%) |
Oct 05, 2023 | 133.37 | 134.89 | 133.14 | 134.80 | 719,495 | +1.96(+1.48%) |
Oct 04, 2023 | 132.62 | 134.45 | 132.62 | 132.84 | 770,796 | +0.02(+0.02%) |
Oct 03, 2023 | 133.20 | 134.00 | 131.93 | 132.82 | 694,511 | -0.66(-0.49%) |
Oct 02, 2023 | 133.20 | 134.19 | 132.74 | 133.48 | 790,403 | +0.20(+0.15%) |
Sep 29, 2023 | 134.82 | 135.05 | 132.85 | 133.28 | 706,749 | -0.71(-0.53%) |
Sep 28, 2023 | 132.17 | 134.51 | 132.13 | 133.99 | 502,045 | +1.19(+0.90%) |
Sep 27, 2023 | 133.77 | 134.40 | 132.52 | 132.80 | 966,061 | -0.63(-0.47%) |
Sep 26, 2023 | 136.34 | 136.80 | 132.22 | 133.43 | 1,127,225 | -2.94(-2.16%) |
Sep 25, 2023 | 137.17 | 137.21 | 136.24 | 136.37 | 428,346 | -1.03(-0.75%) |
Sep 22, 2023 | 136.07 | 137.88 | 135.92 | 137.40 | 560,303 | +1.53(+1.13%) |
Sep 21, 2023 | 137.11 | 137.26 | 135.77 | 135.87 | 759,362 | -1.59(-1.16%) |
Sep 20, 2023 | 137.66 | 138.60 | 137.21 | 137.46 | 497,805 | +0.15(+0.11%) |
Sep 19, 2023 | 135.60 | 137.55 | 135.20 | 137.31 | 894,222 | +1.73(+1.28%) |
Sep 18, 2023 | 135.91 | 137.54 | 135.19 | 135.58 | 702,631 | -0.44(-0.32%) |
Sep 15, 2023 | 136.23 | 137.19 | 135.29 | 136.02 | 1,021,334 | +0.18(+0.13%) |
Sep 14, 2023 | 134.72 | 136.54 | 134.45 | 135.84 | 564,764 | +1.28(+0.95%) |
Sep 13, 2023 | 133.42 | 134.94 | 133.02 | 134.56 | 691,720 | +0.81(+0.61%) |
Sep 12, 2023 | 135.19 | 135.32 | 133.31 | 133.75 | 662,463 | -2.21(-1.63%) |
Sep 11, 2023 | 135.00 | 136.58 | 134.85 | 135.96 | 512,016 | +0.30(+0.22%) |
Sep 08, 2023 | 135.69 | 135.87 | 134.84 | 135.66 | 529,785 | +0.22(+0.16%) |
Sep 07, 2023 | 133.23 | 135.61 | 133.23 | 135.44 | 884,416 | +1.58(+1.18%) |
Sep 06, 2023 | 133.90 | 135.07 | 133.44 | 133.86 | 606,488 | +0.01(+0.01%) |
Sep 05, 2023 | 132.55 | 134.19 | 132.38 | 133.85 | 986,346 | +0.71(+0.53%) |