Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 164.87 | 164.87 | 164.31 | 164.31 | 655 | -0.15(-0.09%) |
May 17, 2024 | 164.46 | 164.46 | 164.46 | 164.46 | 130 | +0.13(+0.08%) |
May 16, 2024 | 164.78 | 164.78 | 164.16 | 164.33 | 1,957 | -0.24(-0.15%) |
May 15, 2024 | 164.57 | 164.57 | 164.57 | 164.57 | 385 | +1.84(+1.13%) |
May 14, 2024 | 161.82 | 162.73 | 161.82 | 162.73 | 419 | +1.06(+0.66%) |
May 13, 2024 | 161.91 | 161.95 | 161.67 | 161.67 | 1,409 | -0.15(-0.09%) |
May 10, 2024 | 161.82 | 161.82 | 161.82 | 161.82 | 248 | +0.18(+0.11%) |
May 09, 2024 | 161.13 | 161.67 | 161.12 | 161.64 | 1,070 | +0.69(+0.43%) |
May 08, 2024 | 160.71 | 160.95 | 160.71 | 160.95 | 378 | +0.11(+0.07%) |
May 07, 2024 | 160.93 | 161.01 | 160.58 | 160.83 | 1,630 | +0.39(+0.24%) |
May 06, 2024 | 159.91 | 160.44 | 159.91 | 160.44 | 1,277 | +1.41(+0.89%) |
May 03, 2024 | 159.04 | 159.04 | 159.04 | 159.04 | 100 | +2.00(+1.27%) |
May 02, 2024 | 156.21 | 157.03 | 156.21 | 157.03 | 828 | +1.37(+0.88%) |
May 01, 2024 | 155.66 | 155.66 | 155.66 | 155.66 | 144 | -0.37(-0.24%) |
Apr 30, 2024 | 156.74 | 156.86 | 156.03 | 156.03 | 328 | -2.02(-1.28%) |
Apr 29, 2024 | 158.37 | 158.37 | 158.06 | 158.06 | 245 | +0.20(+0.13%) |
Apr 26, 2024 | 158.08 | 158.08 | 157.86 | 157.86 | 200 | +1.13(+0.72%) |
Apr 25, 2024 | 155.30 | 156.73 | 155.30 | 156.73 | 715 | -1.13(-0.72%) |
Apr 24, 2024 | 157.86 | 157.86 | 157.86 | 157.86 | 135 | +0.00(+0.00%) |
Apr 23, 2024 | 157.40 | 157.86 | 157.40 | 157.86 | 520 | +1.78(+1.14%) |
Apr 22, 2024 | 155.74 | 156.81 | 155.39 | 156.08 | 1,190 | +1.46(+0.94%) |
Apr 19, 2024 | 154.63 | 154.63 | 154.63 | 154.63 | 100 | -0.85(-0.55%) |
Apr 18, 2024 | 155.48 | 155.48 | 155.48 | 155.48 | 28 | -0.57(-0.36%) |
Apr 17, 2024 | 156.28 | 156.29 | 155.96 | 156.05 | 970 | -0.78(-0.50%) |
Apr 16, 2024 | 156.72 | 157.19 | 156.72 | 156.83 | 1,813 | -0.66(-0.42%) |
Apr 15, 2024 | 158.97 | 158.97 | 157.26 | 157.49 | 910 | -1.17(-0.74%) |
Apr 12, 2024 | 160.02 | 160.07 | 158.57 | 158.66 | 2,557 | -2.80(-1.73%) |
Apr 11, 2024 | 160.00 | 161.45 | 159.96 | 161.45 | 1,656 | +0.95(+0.59%) |
Apr 10, 2024 | 160.85 | 160.85 | 160.01 | 160.50 | 2,987 | -1.39(-0.86%) |
Apr 09, 2024 | 161.39 | 161.90 | 161.39 | 161.90 | 589 | +0.01(+0.01%) |
Apr 08, 2024 | 162.10 | 162.45 | 161.88 | 161.88 | 690 | -0.04(-0.02%) |
Apr 05, 2024 | 161.45 | 161.92 | 161.45 | 161.92 | 366 | +1.42(+0.88%) |
Apr 04, 2024 | 162.85 | 163.53 | 160.50 | 160.50 | 1,138 | -1.43(-0.88%) |
Apr 03, 2024 | 161.97 | 161.97 | 161.93 | 161.93 | 480 | +0.54(+0.33%) |
Apr 02, 2024 | 160.86 | 161.39 | 160.86 | 161.39 | 1,497 | -0.96(-0.59%) |
Apr 01, 2024 | 163.22 | 163.22 | 161.96 | 162.34 | 1,402 | -0.54(-0.33%) |
Mar 28, 2024 | 162.76 | 162.88 | 162.60 | 162.88 | 1,376 | +0.06(+0.03%) |
Mar 27, 2024 | 162.24 | 162.82 | 162.24 | 162.82 | 705 | +1.25(+0.77%) |
Mar 26, 2024 | 161.57 | 161.57 | 161.57 | 161.57 | 295 | -0.10(-0.06%) |
Mar 25, 2024 | 161.68 | 161.68 | 161.68 | 161.68 | 472 | -0.54(-0.33%) |
Mar 22, 2024 | 161.40 | 162.22 | 161.40 | 162.22 | 350 | -0.54(-0.33%) |
Mar 21, 2024 | 163.01 | 163.03 | 162.76 | 162.76 | 2,728 | +0.65(+0.40%) |
Mar 20, 2024 | 162.12 | 162.17 | 162.05 | 162.11 | 1,473 | +1.26(+0.78%) |
Mar 19, 2024 | 160.15 | 160.93 | 160.15 | 160.85 | 588 | +0.74(+0.46%) |
Mar 18, 2024 | 159.92 | 160.11 | 159.92 | 160.11 | 2,061 | +0.40(+0.25%) |
Mar 15, 2024 | 160.11 | 160.11 | 159.71 | 159.71 | 250 | -1.26(-0.78%) |
Mar 14, 2024 | 160.80 | 160.97 | 160.80 | 160.97 | 353 | -0.50(-0.31%) |
Mar 13, 2024 | 161.53 | 161.55 | 161.41 | 161.47 | 2,163 | -0.26(-0.16%) |
Mar 12, 2024 | 161.73 | 161.73 | 161.73 | 161.73 | 408 | +1.65(+1.03%) |
Mar 11, 2024 | 160.18 | 160.18 | 159.86 | 160.08 | 1,379 | -0.86(-0.53%) |
Mar 08, 2024 | 162.35 | 162.35 | 160.93 | 160.93 | 836 | -0.87(-0.54%) |
Mar 07, 2024 | 161.16 | 162.04 | 161.16 | 161.80 | 3,492 | +1.68(+1.05%) |
Mar 06, 2024 | 160.82 | 160.82 | 160.12 | 160.12 | 690 | +1.22(+0.77%) |
Mar 05, 2024 | 159.03 | 159.03 | 158.49 | 158.90 | 669 | -1.63(-1.01%) |
Mar 04, 2024 | 160.53 | 160.53 | 160.53 | 160.53 | 215 | -0.41(-0.25%) |
Mar 01, 2024 | 160.86 | 160.94 | 160.86 | 160.94 | 710 | +1.51(+0.95%) |
Feb 29, 2024 | 159.42 | 159.42 | 159.42 | 159.42 | 90 | +0.97(+0.61%) |
Feb 28, 2024 | 158.45 | 158.45 | 158.45 | 158.45 | 146 | -0.63(-0.40%) |
Feb 27, 2024 | 158.60 | 159.09 | 158.60 | 159.09 | 507 | +0.07(+0.05%) |
Feb 26, 2024 | 159.19 | 159.31 | 158.76 | 159.01 | 2,106 | -0.43(-0.27%) |
Feb 23, 2024 | 159.50 | 159.71 | 159.43 | 159.45 | 1,635 | +0.15(+0.09%) |
Feb 22, 2024 | 158.68 | 159.30 | 158.67 | 159.30 | 474 | +2.83(+1.81%) |
Feb 21, 2024 | 155.66 | 156.46 | 155.66 | 156.46 | 318 | +0.10(+0.07%) |
Feb 20, 2024 | 157.27 | 159.64 | 155.93 | 156.36 | 2,345 | -0.41(-0.26%) |
Feb 16, 2024 | 157.43 | 157.59 | 156.76 | 156.76 | 3,799 | -0.51(-0.32%) |
Feb 15, 2024 | 156.52 | 157.27 | 156.52 | 157.27 | 823 | +1.25(+0.80%) |
Feb 14, 2024 | 155.54 | 156.23 | 155.51 | 156.02 | 661 | +1.64(+1.06%) |
Feb 13, 2024 | 154.20 | 154.39 | 154.00 | 154.39 | 430 | -2.35(-1.50%) |
Feb 12, 2024 | 156.82 | 156.82 | 156.74 | 156.74 | 572 | -0.19(-0.12%) |
Feb 09, 2024 | 156.47 | 156.92 | 156.47 | 156.92 | 1,182 | +0.78(+0.50%) |
Feb 08, 2024 | 156.18 | 156.18 | 155.96 | 156.15 | 2,734 | +0.19(+0.12%) |
Feb 07, 2024 | 155.70 | 156.08 | 155.70 | 155.96 | 988 | +1.01(+0.65%) |
Feb 06, 2024 | 154.55 | 154.98 | 154.55 | 154.94 | 4,357 | +0.16(+0.11%) |
Feb 05, 2024 | 155.50 | 155.50 | 154.78 | 154.78 | 324 | -0.72(-0.46%) |
Feb 02, 2024 | 153.98 | 155.50 | 153.86 | 155.50 | 957 | +2.00(+1.30%) |
Feb 01, 2024 | 153.24 | 153.50 | 153.24 | 153.50 | 418 | +1.50(+0.99%) |
Jan 31, 2024 | 152.89 | 153.36 | 152.00 | 152.00 | 363 | -1.96(-1.27%) |
Jan 30, 2024 | 153.61 | 153.96 | 153.61 | 153.96 | 549 | -0.01(-0.01%) |
Jan 29, 2024 | 153.68 | 153.97 | 153.68 | 153.97 | 271 | +0.97(+0.63%) |
Jan 26, 2024 | 153.36 | 153.48 | 153.00 | 153.00 | 482 | +0.11(+0.07%) |
Jan 25, 2024 | 152.89 | 152.89 | 152.89 | 152.89 | 250 | +0.83(+0.55%) |
Jan 24, 2024 | 152.05 | 152.05 | 152.05 | 152.05 | 146 | +0.75(+0.50%) |
Jan 23, 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 105 | +0.22(+0.15%) |
Jan 22, 2024 | 151.10 | 151.10 | 151.08 | 151.08 | 662 | +0.37(+0.25%) |
Jan 19, 2024 | 150.48 | 150.71 | 150.39 | 150.71 | 567 | +1.53(+1.02%) |
Jan 18, 2024 | 147.96 | 149.18 | 147.96 | 149.18 | 1,037 | +1.41(+0.95%) |
Jan 17, 2024 | 147.25 | 147.86 | 147.14 | 147.77 | 3,109 | -0.98(-0.66%) |
Jan 16, 2024 | 149.02 | 149.18 | 148.51 | 148.75 | 5,715 | -1.25(-0.84%) |
Jan 12, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 262 | +0.41(+0.27%) |
Jan 11, 2024 | 150.10 | 150.10 | 149.15 | 149.59 | 1,151 | +0.16(+0.11%) |
Jan 10, 2024 | 149.43 | 149.43 | 149.43 | 149.43 | 135 | +0.92(+0.62%) |
Jan 09, 2024 | 148.39 | 148.75 | 148.38 | 148.51 | 674 | -0.46(-0.31%) |
Jan 08, 2024 | 147.52 | 148.97 | 147.52 | 148.97 | 311 | +1.80(+1.22%) |
Jan 05, 2024 | 147.23 | 147.23 | 147.17 | 147.17 | 737 | +0.14(+0.09%) |
Jan 04, 2024 | 147.35 | 147.35 | 147.03 | 147.03 | 807 | -0.27(-0.19%) |
Jan 03, 2024 | 147.18 | 147.64 | 147.18 | 147.31 | 1,978 | -0.84(-0.57%) |
Jan 02, 2024 | 148.05 | 148.15 | 148.05 | 148.15 | 465 | -1.38(-0.93%) |
Dec 29, 2023 | 149.02 | 149.53 | 149.02 | 149.53 | 808 | -0.38(-0.26%) |
Dec 28, 2023 | 149.89 | 150.01 | 149.89 | 149.91 | 581 | +0.08(+0.05%) |
Dec 27, 2023 | 149.48 | 149.87 | 149.48 | 149.84 | 771 | +0.21(+0.14%) |
Dec 26, 2023 | 148.89 | 149.63 | 148.89 | 149.63 | 2,516 | +0.70(+0.47%) |
Dec 22, 2023 | 149.36 | 149.38 | 148.81 | 148.93 | 2,190 | +0.15(+0.10%) |
Dec 21, 2023 | 148.68 | 148.81 | 147.98 | 148.78 | 4,788 | +1.69(+1.15%) |
Dec 20, 2023 | 149.11 | 149.11 | 147.09 | 147.09 | 751 | -1.59(-1.07%) |
Dec 19, 2023 | 147.73 | 148.74 | 147.73 | 148.67 | 1,729 | +0.94(+0.64%) |
Dec 18, 2023 | 147.77 | 147.77 | 147.73 | 147.73 | 486 | +0.76(+0.52%) |
Dec 15, 2023 | 147.26 | 147.27 | 146.97 | 146.97 | 3,941 | -1.05(-0.71%) |
Dec 14, 2023 | 147.83 | 148.19 | 147.83 | 148.02 | 2,112 | +0.61(+0.41%) |
Dec 13, 2023 | 145.56 | 147.41 | 145.56 | 147.41 | 4,227 | +1.75(+1.20%) |
Dec 12, 2023 | 144.88 | 145.66 | 144.88 | 145.66 | 571 | +0.46(+0.32%) |
Dec 11, 2023 | 144.50 | 145.20 | 144.50 | 145.20 | 2,673 | +0.23(+0.16%) |
Dec 08, 2023 | 144.97 | 144.97 | 144.97 | 144.97 | 100 | +0.60(+0.42%) |
Dec 07, 2023 | 144.48 | 144.48 | 144.37 | 144.37 | 190 | +1.06(+0.74%) |
Dec 06, 2023 | 144.10 | 144.10 | 143.31 | 143.31 | 412 | -0.33(-0.23%) |
Dec 05, 2023 | 143.64 | 143.64 | 143.64 | 143.64 | 83 | -0.16(-0.11%) |
Dec 04, 2023 | 143.56 | 143.80 | 143.56 | 143.80 | 515 | -0.84(-0.58%) |
Dec 01, 2023 | 144.10 | 144.90 | 144.10 | 144.64 | 1,801 | +0.77(+0.53%) |
Nov 30, 2023 | 143.29 | 143.87 | 143.15 | 143.87 | 1,339 | +0.29(+0.20%) |
Nov 29, 2023 | 144.38 | 144.38 | 143.58 | 143.58 | 3,553 | +0.00(+0.00%) |
Nov 28, 2023 | 143.20 | 143.58 | 143.20 | 143.58 | 899 | +0.15(+0.10%) |
Nov 27, 2023 | 143.43 | 143.43 | 143.43 | 143.43 | 175 | -0.24(-0.17%) |
Nov 24, 2023 | 143.68 | 143.68 | 143.68 | 143.68 | 100 | +0.42(+0.29%) |
Nov 22, 2023 | 142.89 | 143.36 | 142.89 | 143.26 | 635 | +0.62(+0.44%) |
Nov 21, 2023 | 142.60 | 142.70 | 142.60 | 142.64 | 401 | -0.55(-0.38%) |
Nov 20, 2023 | 143.25 | 143.48 | 143.12 | 143.19 | 5,014 | +0.82(+0.57%) |
Nov 17, 2023 | 142.37 | 142.45 | 142.11 | 142.37 | 575 | +0.95(+0.67%) |
Nov 16, 2023 | 141.52 | 141.63 | 141.07 | 141.42 | 6,141 | -0.01(-0.00%) |
Nov 15, 2023 | 141.70 | 141.77 | 141.43 | 141.43 | 1,021 | +0.31(+0.22%) |
Nov 14, 2023 | 140.60 | 141.67 | 140.52 | 141.12 | 11,815 | +2.49(+1.80%) |
Nov 13, 2023 | 138.45 | 138.80 | 138.41 | 138.63 | 5,418 | +0.15(+0.11%) |
Nov 10, 2023 | 138.48 | 138.48 | 138.48 | 138.48 | 198 | +1.66(+1.22%) |
Nov 09, 2023 | 137.43 | 137.87 | 136.81 | 136.81 | 1,687 | -0.70(-0.51%) |
Nov 08, 2023 | 137.22 | 137.51 | 137.22 | 137.51 | 622 | +0.06(+0.04%) |
Nov 07, 2023 | 137.33 | 137.45 | 137.33 | 137.45 | 1,984 | +0.14(+0.10%) |
Nov 06, 2023 | 137.68 | 137.68 | 137.06 | 137.32 | 1,219 | -0.06(-0.04%) |
Nov 03, 2023 | 137.15 | 137.66 | 137.15 | 137.37 | 500 | +1.21(+0.89%) |
Nov 02, 2023 | 135.08 | 136.16 | 135.08 | 136.16 | 1,063 | +2.78(+2.09%) |
Nov 01, 2023 | 132.45 | 133.65 | 130.67 | 133.38 | 19,277 | +1.00(+0.75%) |
Oct 31, 2023 | 131.80 | 132.38 | 131.46 | 132.38 | 2,080 | +0.59(+0.44%) |
Oct 30, 2023 | 131.25 | 131.80 | 131.25 | 131.80 | 262 | +1.96(+1.51%) |
Oct 27, 2023 | 130.64 | 130.68 | 129.77 | 129.83 | 2,074 | -0.48(-0.37%) |
Oct 26, 2023 | 131.05 | 131.05 | 130.00 | 130.31 | 2,051 | -1.27(-0.96%) |
Oct 25, 2023 | 132.49 | 132.49 | 131.58 | 131.58 | 516 | -1.74(-1.31%) |
Oct 24, 2023 | 132.94 | 133.32 | 132.77 | 133.32 | 2,315 | +0.69(+0.52%) |
Oct 23, 2023 | 133.23 | 133.23 | 132.64 | 132.64 | 1,035 | -0.11(-0.08%) |
Oct 20, 2023 | 133.48 | 133.71 | 132.74 | 132.74 | 739 | -1.64(-1.22%) |
Oct 19, 2023 | 135.10 | 135.10 | 134.39 | 134.39 | 314 | -0.85(-0.63%) |
Oct 18, 2023 | 135.79 | 135.87 | 135.18 | 135.24 | 1,221 | -1.77(-1.29%) |
Oct 17, 2023 | 136.49 | 137.61 | 136.49 | 137.01 | 800 | -0.03(-0.02%) |
Oct 16, 2023 | 136.79 | 137.04 | 136.79 | 137.04 | 566 | +1.32(+0.97%) |
Oct 13, 2023 | 136.35 | 136.78 | 135.60 | 135.72 | 569 | -0.86(-0.63%) |
Oct 12, 2023 | 137.25 | 137.25 | 136.26 | 136.58 | 3,251 | -0.77(-0.56%) |
Oct 11, 2023 | 136.98 | 137.35 | 136.98 | 137.35 | 500 | +0.58(+0.42%) |
Oct 10, 2023 | 136.85 | 136.94 | 136.77 | 136.77 | 5,607 | +1.18(+0.87%) |
Oct 09, 2023 | 134.51 | 135.59 | 134.51 | 135.59 | 430 | +0.30(+0.22%) |
Oct 06, 2023 | 132.59 | 135.29 | 132.59 | 135.29 | 1,539 | +1.61(+1.21%) |
Oct 05, 2023 | 133.27 | 133.68 | 133.27 | 133.68 | 2,225 | +0.38(+0.28%) |
Oct 04, 2023 | 132.94 | 133.30 | 132.94 | 133.30 | 1,523 | +1.95(+1.49%) |
Oct 03, 2023 | 131.35 | 131.35 | 131.35 | 131.35 | 2,262 | -3.20(-2.38%) |