Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 146.87 | 146.93 | 146.49 | 146.49 | 151,980 | -0.10(-0.07%) |
May 17, 2024 | 146.43 | 146.59 | 146.32 | 146.59 | 132,373 | +0.14(+0.10%) |
May 16, 2024 | 146.76 | 146.91 | 146.45 | 146.45 | 41,552 | -0.06(-0.04%) |
May 15, 2024 | 145.50 | 146.50 | 145.50 | 146.50 | 117,846 | +1.53(+1.06%) |
May 14, 2024 | 144.55 | 144.97 | 144.21 | 144.97 | 10,924 | +0.61(+0.42%) |
May 13, 2024 | 144.90 | 144.90 | 144.27 | 144.36 | 12,859 | -0.11(-0.08%) |
May 10, 2024 | 144.52 | 144.59 | 144.21 | 144.47 | 9,394 | +0.57(+0.40%) |
May 09, 2024 | 143.18 | 143.90 | 143.18 | 143.90 | 198,226 | +0.66(+0.46%) |
May 08, 2024 | 142.67 | 143.29 | 142.67 | 143.24 | 8,460 | +0.12(+0.08%) |
May 07, 2024 | 143.05 | 143.21 | 142.92 | 143.12 | 8,413 | +0.61(+0.43%) |
May 06, 2024 | 141.77 | 142.51 | 141.77 | 142.51 | 11,939 | +1.28(+0.91%) |
May 03, 2024 | 141.27 | 141.33 | 140.52 | 141.23 | 10,198 | +1.21(+0.86%) |
May 02, 2024 | 139.47 | 140.24 | 139.35 | 140.02 | 10,584 | +0.85(+0.61%) |
May 01, 2024 | 139.22 | 140.74 | 139.01 | 139.17 | 12,144 | -0.45(-0.32%) |
Apr 30, 2024 | 140.81 | 141.12 | 139.59 | 139.62 | 20,681 | -1.66(-1.17%) |
Apr 29, 2024 | 141.10 | 141.33 | 140.84 | 141.28 | 13,868 | +0.36(+0.26%) |
Apr 26, 2024 | 140.85 | 141.36 | 140.85 | 140.92 | 11,564 | +0.65(+0.46%) |
Apr 25, 2024 | 139.43 | 140.53 | 139.09 | 140.27 | 7,978 | -0.61(-0.43%) |
Apr 24, 2024 | 141.18 | 141.18 | 140.31 | 140.88 | 23,752 | +0.01(+0.01%) |
Apr 23, 2024 | 140.48 | 141.02 | 140.48 | 140.87 | 18,535 | +1.37(+0.98%) |
Apr 22, 2024 | 139.07 | 140.35 | 138.87 | 139.50 | 11,197 | +0.94(+0.68%) |
Apr 19, 2024 | 138.96 | 139.13 | 138.31 | 138.56 | 13,665 | -0.41(-0.30%) |
Apr 18, 2024 | 139.07 | 139.85 | 138.72 | 138.97 | 23,350 | +0.01(+0.01%) |
Apr 17, 2024 | 139.83 | 139.83 | 138.81 | 138.96 | 14,803 | -0.45(-0.32%) |
Apr 16, 2024 | 139.85 | 140.03 | 139.35 | 139.41 | 28,315 | -0.31(-0.22%) |
Apr 15, 2024 | 142.24 | 142.24 | 139.55 | 139.72 | 16,680 | -1.13(-0.81%) |
Apr 12, 2024 | 142.11 | 142.11 | 140.58 | 140.85 | 12,272 | -1.94(-1.36%) |
Apr 11, 2024 | 142.93 | 143.16 | 141.79 | 142.79 | 11,888 | +0.33(+0.23%) |
Apr 10, 2024 | 142.10 | 142.74 | 142.00 | 142.46 | 17,515 | -1.37(-0.95%) |
Apr 09, 2024 | 143.75 | 143.84 | 142.84 | 143.83 | 12,619 | +0.08(+0.06%) |
Apr 08, 2024 | 144.12 | 144.12 | 143.70 | 143.75 | 8,398 | -0.11(-0.08%) |
Apr 05, 2024 | 143.23 | 144.12 | 143.22 | 143.86 | 16,728 | +1.23(+0.86%) |
Apr 04, 2024 | 145.18 | 145.19 | 142.62 | 142.63 | 10,968 | -1.67(-1.16%) |
Apr 03, 2024 | 144.64 | 144.64 | 144.06 | 144.30 | 25,217 | +0.09(+0.06%) |
Apr 02, 2024 | 144.43 | 144.43 | 143.74 | 144.21 | 19,470 | -0.96(-0.66%) |
Apr 01, 2024 | 145.74 | 145.74 | 144.82 | 145.17 | 27,315 | -0.46(-0.32%) |
Mar 28, 2024 | 145.47 | 145.77 | 145.45 | 145.63 | 17,577 | +0.40(+0.28%) |
Mar 27, 2024 | 144.81 | 145.27 | 144.38 | 145.23 | 28,630 | +1.34(+0.93%) |
Mar 26, 2024 | 144.26 | 144.57 | 143.89 | 143.89 | 40,518 | -0.32(-0.22%) |
Mar 25, 2024 | 144.08 | 144.42 | 144.08 | 144.21 | 9,028 | -0.48(-0.33%) |
Mar 22, 2024 | 145.05 | 145.07 | 144.58 | 144.69 | 17,465 | -0.42(-0.29%) |
Mar 21, 2024 | 145.33 | 145.52 | 145.03 | 145.11 | 23,007 | +0.72(+0.50%) |
Mar 20, 2024 | 143.21 | 144.45 | 143.21 | 144.39 | 44,190 | +0.98(+0.69%) |
Mar 19, 2024 | 142.16 | 143.41 | 142.16 | 143.41 | 10,676 | +0.86(+0.60%) |
Mar 18, 2024 | 142.96 | 143.09 | 142.55 | 142.55 | 15,839 | +0.56(+0.39%) |
Mar 15, 2024 | 141.96 | 142.29 | 141.82 | 141.99 | 7,035 | -0.72(-0.50%) |
Mar 14, 2024 | 143.27 | 143.31 | 141.95 | 142.71 | 20,013 | -0.46(-0.32%) |
Mar 13, 2024 | 143.34 | 143.44 | 142.98 | 143.17 | 13,753 | -0.14(-0.10%) |
Mar 12, 2024 | 142.77 | 143.40 | 142.20 | 143.31 | 15,975 | +1.16(+0.82%) |
Mar 11, 2024 | 141.75 | 142.16 | 141.25 | 142.15 | 13,847 | +0.06(+0.04%) |
Mar 08, 2024 | 143.11 | 143.30 | 141.95 | 142.09 | 18,770 | -0.92(-0.64%) |
Mar 07, 2024 | 142.59 | 143.09 | 142.59 | 143.01 | 13,883 | +1.21(+0.85%) |
Mar 06, 2024 | 141.70 | 142.23 | 141.51 | 141.80 | 11,420 | +0.91(+0.65%) |
Mar 05, 2024 | 141.72 | 141.72 | 140.36 | 140.89 | 41,036 | -1.08(-0.76%) |
Mar 04, 2024 | 141.93 | 142.31 | 141.92 | 141.97 | 10,937 | +0.12(+0.08%) |
Mar 01, 2024 | 140.98 | 141.86 | 140.96 | 141.85 | 16,856 | +1.04(+0.74%) |
Feb 29, 2024 | 140.37 | 140.92 | 140.35 | 140.81 | 17,598 | +0.43(+0.31%) |
Feb 28, 2024 | 140.29 | 140.43 | 140.16 | 140.38 | 72,097 | -0.29(-0.21%) |
Feb 27, 2024 | 140.32 | 140.67 | 140.20 | 140.67 | 38,075 | +0.17(+0.12%) |
Feb 26, 2024 | 141.07 | 141.09 | 140.47 | 140.50 | 21,278 | -0.57(-0.40%) |
Feb 23, 2024 | 141.21 | 141.38 | 140.91 | 141.07 | 48,934 | +0.32(+0.23%) |
Feb 22, 2024 | 139.48 | 140.88 | 139.48 | 140.75 | 29,571 | +2.50(+1.81%) |
Feb 21, 2024 | 137.98 | 138.25 | 137.41 | 138.25 | 33,272 | +0.22(+0.16%) |
Feb 20, 2024 | 138.11 | 138.27 | 137.78 | 138.03 | 26,542 | -0.54(-0.39%) |
Feb 16, 2024 | 139.00 | 139.53 | 138.57 | 138.57 | 103,730 | -0.61(-0.44%) |
Feb 15, 2024 | 138.89 | 139.26 | 138.69 | 139.18 | 17,525 | +0.94(+0.68%) |
Feb 14, 2024 | 137.79 | 138.24 | 137.21 | 138.24 | 21,095 | +1.20(+0.87%) |
Feb 13, 2024 | 137.18 | 137.47 | 136.27 | 137.04 | 16,122 | -1.60(-1.15%) |
Feb 12, 2024 | 138.64 | 139.11 | 138.46 | 138.64 | 14,216 | +0.10(+0.07%) |
Feb 09, 2024 | 138.17 | 138.65 | 138.09 | 138.54 | 13,910 | +0.52(+0.38%) |
Feb 08, 2024 | 138.10 | 138.10 | 137.77 | 138.01 | 16,973 | +0.02(+0.02%) |
Feb 07, 2024 | 137.71 | 138.13 | 137.54 | 137.99 | 30,611 | +0.97(+0.71%) |
Feb 06, 2024 | 136.72 | 137.03 | 136.63 | 137.02 | 61,016 | +0.24(+0.18%) |
Feb 05, 2024 | 137.38 | 137.38 | 136.36 | 136.78 | 96,018 | -0.59(-0.43%) |
Feb 02, 2024 | 136.44 | 137.72 | 136.41 | 137.37 | 37,256 | +1.00(+0.73%) |
Feb 01, 2024 | 135.30 | 136.37 | 135.01 | 136.37 | 41,892 | +1.35(+1.00%) |
Jan 31, 2024 | 136.24 | 136.35 | 135.00 | 135.02 | 28,705 | -1.66(-1.22%) |
Jan 30, 2024 | 136.44 | 136.81 | 136.33 | 136.68 | 15,003 | +0.35(+0.26%) |
Jan 29, 2024 | 135.83 | 136.41 | 135.55 | 136.33 | 26,567 | +0.67(+0.49%) |
Jan 26, 2024 | 135.74 | 135.90 | 135.38 | 135.66 | 306,030 | +0.03(+0.02%) |
Jan 25, 2024 | 135.51 | 135.80 | 135.18 | 135.63 | 26,659 | +0.62(+0.46%) |
Jan 24, 2024 | 135.93 | 135.93 | 135.01 | 135.01 | 33,500 | -0.23(-0.17%) |
Jan 23, 2024 | 134.91 | 135.24 | 134.77 | 135.24 | 23,271 | +0.34(+0.25%) |
Jan 22, 2024 | 134.86 | 135.14 | 134.79 | 134.90 | 48,958 | +0.48(+0.35%) |
Jan 19, 2024 | 133.37 | 134.62 | 133.22 | 134.42 | 11,827 | +1.48(+1.11%) |
Jan 18, 2024 | 132.20 | 133.00 | 131.98 | 132.95 | 20,606 | +0.93(+0.70%) |
Jan 17, 2024 | 131.79 | 132.35 | 131.61 | 132.02 | 62,568 | -0.55(-0.42%) |
Jan 16, 2024 | 132.72 | 133.06 | 132.22 | 132.57 | 12,049 | -0.57(-0.43%) |
Jan 12, 2024 | 133.19 | 133.52 | 132.77 | 133.15 | 19,060 | +0.31(+0.24%) |
Jan 11, 2024 | 132.95 | 132.95 | 131.90 | 132.83 | 17,325 | -0.03(-0.02%) |
Jan 10, 2024 | 132.65 | 133.09 | 132.40 | 132.86 | 108,631 | +0.45(+0.34%) |
Jan 09, 2024 | 132.23 | 132.56 | 132.14 | 132.42 | 20,082 | -0.26(-0.20%) |
Jan 08, 2024 | 131.64 | 132.68 | 131.40 | 132.68 | 26,157 | +1.42(+1.08%) |
Jan 05, 2024 | 131.07 | 131.85 | 130.88 | 131.26 | 16,616 | +0.06(+0.04%) |
Jan 04, 2024 | 131.57 | 132.14 | 131.20 | 131.20 | 27,022 | -0.26(-0.20%) |
Jan 03, 2024 | 131.72 | 132.11 | 131.36 | 131.47 | 16,029 | -0.64(-0.48%) |