Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 166.88 | 167.00 | 163.54 | 164.30 | 219,927 | -1.54(-0.93%) |
May 09, 2024 | 164.06 | 166.00 | 163.65 | 165.84 | 286,339 | +2.35(+1.44%) |
May 08, 2024 | 163.11 | 164.78 | 161.45 | 163.49 | 515,269 | -0.78(-0.47%) |
May 07, 2024 | 166.55 | 168.49 | 164.20 | 164.27 | 360,526 | -2.17(-1.30%) |
May 06, 2024 | 166.95 | 167.35 | 165.83 | 166.44 | 464,688 | +1.26(+0.76%) |
May 03, 2024 | 165.54 | 167.46 | 164.21 | 165.18 | 370,301 | +1.91(+1.17%) |
May 02, 2024 | 164.52 | 165.57 | 161.56 | 163.27 | 316,111 | +0.42(+0.26%) |
May 01, 2024 | 160.99 | 166.32 | 160.28 | 162.85 | 491,421 | +1.70(+1.05%) |
Apr 30, 2024 | 163.61 | 164.52 | 161.12 | 161.15 | 602,448 | -4.28(-2.59%) |
Apr 29, 2024 | 169.20 | 169.20 | 165.28 | 165.43 | 602,854 | -4.45(-2.62%) |
Apr 26, 2024 | 165.98 | 178.13 | 165.10 | 169.88 | 1,532,500 | +9.50(+5.92%) |
Apr 25, 2024 | 158.48 | 160.82 | 155.50 | 160.38 | 793,408 | +0.86(+0.54%) |
Apr 24, 2024 | 157.18 | 160.75 | 156.16 | 159.52 | 537,734 | +1.25(+0.79%) |
Apr 23, 2024 | 155.69 | 158.73 | 155.42 | 158.27 | 392,984 | +3.70(+2.39%) |
Apr 22, 2024 | 154.53 | 155.55 | 153.31 | 154.57 | 403,110 | +0.43(+0.28%) |
Apr 19, 2024 | 154.02 | 156.55 | 152.96 | 154.14 | 505,871 | -0.48(-0.31%) |
Apr 18, 2024 | 153.12 | 155.48 | 153.01 | 154.62 | 498,344 | +2.29(+1.50%) |
Apr 17, 2024 | 156.00 | 156.00 | 152.27 | 152.33 | 717,865 | -2.27(-1.47%) |
Apr 16, 2024 | 151.16 | 155.41 | 150.08 | 154.60 | 484,318 | +2.24(+1.47%) |
Apr 15, 2024 | 156.21 | 157.14 | 152.28 | 152.36 | 453,059 | -1.75(-1.14%) |
Apr 12, 2024 | 152.70 | 155.45 | 152.50 | 154.11 | 482,925 | +0.74(+0.48%) |
Apr 11, 2024 | 153.35 | 154.76 | 150.20 | 153.37 | 665,284 | -1.06(-0.69%) |
Apr 10, 2024 | 156.05 | 156.31 | 152.74 | 154.43 | 546,225 | -5.84(-3.64%) |
Apr 09, 2024 | 159.31 | 161.17 | 158.68 | 160.27 | 320,268 | +1.24(+0.78%) |
Apr 08, 2024 | 159.46 | 160.43 | 157.96 | 159.03 | 457,894 | +0.57(+0.36%) |
Apr 05, 2024 | 156.62 | 159.16 | 156.15 | 158.46 | 420,361 | +1.67(+1.07%) |
Apr 04, 2024 | 161.18 | 161.99 | 156.63 | 156.79 | 445,822 | -3.16(-1.98%) |
Apr 03, 2024 | 158.85 | 161.36 | 158.85 | 159.95 | 384,371 | +0.03(+0.02%) |
Apr 02, 2024 | 162.83 | 163.22 | 159.10 | 159.92 | 414,596 | -4.84(-2.94%) |
Apr 01, 2024 | 165.34 | 166.80 | 163.57 | 164.76 | 303,143 | -0.82(-0.50%) |
Mar 28, 2024 | 167.57 | 168.93 | 165.57 | 165.58 | 290,059 | -1.88(-1.12%) |
Mar 27, 2024 | 163.44 | 167.75 | 163.44 | 167.46 | 310,023 | +5.52(+3.41%) |
Mar 26, 2024 | 162.53 | 162.90 | 160.71 | 161.94 | 206,822 | +0.18(+0.11%) |
Mar 25, 2024 | 162.37 | 164.19 | 160.69 | 161.76 | 681,403 | -0.46(-0.28%) |
Mar 22, 2024 | 165.01 | 165.81 | 161.81 | 162.22 | 310,578 | -3.07(-1.86%) |
Mar 21, 2024 | 162.55 | 166.60 | 162.46 | 165.29 | 719,486 | +3.61(+2.23%) |
Mar 20, 2024 | 160.03 | 161.83 | 160.03 | 161.68 | 503,806 | +2.06(+1.29%) |
Mar 19, 2024 | 158.51 | 161.44 | 158.12 | 159.62 | 431,940 | +0.77(+0.48%) |
Mar 18, 2024 | 160.00 | 161.67 | 157.94 | 158.85 | 633,519 | -0.25(-0.16%) |
Mar 15, 2024 | 154.90 | 159.21 | 154.90 | 159.10 | 1,174,938 | +3.86(+2.49%) |
Mar 14, 2024 | 153.77 | 155.42 | 152.79 | 155.24 | 883,135 | +1.24(+0.81%) |
Mar 13, 2024 | 149.51 | 154.42 | 149.51 | 154.00 | 354,198 | +4.39(+2.93%) |
Mar 12, 2024 | 148.87 | 149.93 | 147.94 | 149.61 | 200,610 | +1.23(+0.83%) |
Mar 11, 2024 | 148.56 | 149.38 | 147.31 | 148.38 | 234,305 | -0.63(-0.42%) |
Mar 08, 2024 | 148.29 | 152.32 | 148.29 | 149.01 | 389,060 | +1.27(+0.86%) |
Mar 07, 2024 | 145.81 | 147.99 | 145.28 | 147.74 | 262,016 | +2.56(+1.76%) |
Mar 06, 2024 | 147.38 | 147.38 | 143.88 | 145.18 | 411,606 | -2.10(-1.43%) |
Mar 05, 2024 | 146.38 | 149.11 | 146.06 | 147.28 | 225,724 | -0.57(-0.39%) |
Mar 04, 2024 | 151.90 | 153.05 | 147.79 | 147.85 | 498,190 | -4.13(-2.72%) |
Mar 01, 2024 | 149.77 | 152.50 | 147.67 | 151.98 | 573,152 | +2.18(+1.46%) |
Feb 29, 2024 | 146.99 | 149.96 | 145.68 | 149.80 | 432,547 | +5.38(+3.73%) |
Feb 28, 2024 | 144.71 | 146.68 | 143.83 | 144.42 | 416,289 | -0.06(-0.04%) |
Feb 27, 2024 | 143.68 | 146.35 | 143.17 | 144.48 | 415,635 | +2.46(+1.73%) |
Feb 26, 2024 | 140.09 | 142.15 | 139.54 | 142.02 | 404,926 | +1.09(+0.77%) |
Feb 23, 2024 | 138.28 | 141.75 | 137.26 | 140.93 | 385,740 | +2.93(+2.12%) |
Feb 22, 2024 | 138.84 | 139.91 | 136.78 | 138.00 | 417,970 | +0.46(+0.33%) |
Feb 21, 2024 | 137.32 | 140.13 | 136.35 | 137.54 | 409,156 | -0.84(-0.61%) |
Feb 20, 2024 | 140.44 | 141.20 | 137.09 | 138.38 | 633,452 | -4.37(-3.06%) |
Feb 16, 2024 | 142.67 | 144.97 | 140.47 | 142.75 | 439,799 | -1.23(-0.85%) |
Feb 15, 2024 | 144.12 | 146.29 | 141.89 | 143.98 | 734,700 | -0.26(-0.18%) |
Feb 14, 2024 | 146.53 | 147.38 | 143.41 | 144.24 | 1,110,591 | -3.58(-2.42%) |
Feb 13, 2024 | 153.24 | 155.00 | 146.29 | 147.82 | 808,976 | -6.06(-3.94%) |
Feb 12, 2024 | 152.68 | 154.84 | 152.68 | 153.88 | 544,776 | +1.71(+1.12%) |
Feb 09, 2024 | 147.54 | 152.93 | 146.98 | 152.17 | 449,606 | +5.16(+3.51%) |
Feb 08, 2024 | 144.81 | 147.95 | 144.44 | 147.01 | 340,056 | +2.59(+1.79%) |
Feb 07, 2024 | 144.98 | 146.58 | 143.20 | 144.42 | 375,016 | +0.25(+0.17%) |
Feb 06, 2024 | 143.83 | 145.53 | 142.90 | 144.17 | 471,568 | +0.21(+0.15%) |
Feb 05, 2024 | 144.74 | 146.52 | 142.39 | 143.96 | 408,705 | -2.74(-1.87%) |
Feb 02, 2024 | 143.18 | 148.20 | 143.18 | 146.70 | 414,925 | +1.07(+0.73%) |
Feb 01, 2024 | 141.11 | 147.16 | 140.88 | 145.63 | 670,493 | +5.97(+4.27%) |
Jan 31, 2024 | 139.71 | 143.23 | 137.13 | 139.66 | 570,577 | -3.59(-2.51%) |
Jan 30, 2024 | 142.54 | 145.91 | 142.43 | 143.25 | 193,726 | +0.01(+0.01%) |
Jan 29, 2024 | 140.28 | 143.93 | 140.22 | 143.24 | 278,045 | +3.04(+2.17%) |
Jan 26, 2024 | 138.40 | 140.28 | 138.30 | 140.20 | 227,066 | +1.96(+1.42%) |
Jan 25, 2024 | 137.90 | 138.81 | 136.50 | 138.24 | 355,079 | +1.27(+0.93%) |
Jan 24, 2024 | 141.65 | 141.65 | 136.54 | 136.97 | 284,530 | -2.80(-2.00%) |
Jan 23, 2024 | 143.60 | 144.14 | 139.66 | 139.77 | 305,633 | -2.88(-2.02%) |
Jan 22, 2024 | 141.27 | 144.09 | 141.20 | 142.65 | 695,948 | +2.06(+1.47%) |
Jan 19, 2024 | 140.68 | 142.53 | 138.53 | 140.59 | 300,702 | -0.12(-0.09%) |
Jan 18, 2024 | 140.28 | 141.38 | 139.65 | 140.71 | 208,113 | +1.52(+1.09%) |
Jan 17, 2024 | 137.48 | 139.62 | 135.55 | 139.19 | 419,001 | +1.39(+1.01%) |
Jan 16, 2024 | 134.39 | 138.20 | 133.13 | 137.80 | 396,623 | +2.07(+1.53%) |
Jan 12, 2024 | 141.77 | 142.59 | 134.45 | 135.73 | 409,393 | -5.62(-3.98%) |
Jan 11, 2024 | 141.65 | 141.88 | 137.70 | 141.35 | 390,637 | -1.05(-0.74%) |
Jan 10, 2024 | 143.38 | 144.23 | 141.18 | 142.40 | 341,737 | -0.80(-0.56%) |
Jan 09, 2024 | 141.88 | 143.39 | 141.09 | 143.20 | 248,254 | +0.06(+0.04%) |
Jan 08, 2024 | 140.50 | 144.04 | 138.90 | 143.14 | 271,356 | +2.93(+2.09%) |
Jan 05, 2024 | 140.00 | 142.79 | 139.80 | 140.21 | 260,179 | -0.61(-0.43%) |
Jan 04, 2024 | 142.83 | 143.84 | 140.71 | 140.82 | 285,007 | -2.53(-1.76%) |
Jan 03, 2024 | 148.43 | 148.43 | 142.66 | 143.35 | 350,103 | -7.34(-4.87%) |
Jan 02, 2024 | 149.84 | 152.88 | 148.80 | 150.69 | 279,196 | +0.51(+0.34%) |
Dec 29, 2023 | 150.98 | 151.99 | 149.52 | 150.18 | 281,576 | -1.32(-0.87%) |
Dec 28, 2023 | 150.34 | 151.69 | 150.14 | 151.50 | 183,928 | +0.39(+0.26%) |
Dec 27, 2023 | 151.60 | 152.37 | 150.25 | 151.11 | 179,963 | -1.11(-0.73%) |
Dec 26, 2023 | 151.00 | 153.00 | 150.52 | 152.22 | 199,789 | +1.34(+0.89%) |
Dec 22, 2023 | 151.17 | 152.44 | 149.71 | 150.88 | 251,223 | -1.12(-0.74%) |
Dec 21, 2023 | 152.03 | 154.38 | 151.02 | 152.00 | 522,430 | +4.11(+2.78%) |
Dec 20, 2023 | 149.82 | 152.04 | 147.85 | 147.89 | 262,951 | -2.93(-1.94%) |
Dec 19, 2023 | 147.72 | 150.91 | 147.72 | 150.82 | 319,027 | +3.88(+2.64%) |
Dec 18, 2023 | 148.50 | 149.51 | 146.71 | 146.94 | 450,324 | -0.67(-0.45%) |
Dec 15, 2023 | 149.43 | 149.43 | 146.19 | 147.61 | 688,232 | -1.50(-1.01%) |
Dec 14, 2023 | 143.54 | 149.53 | 143.54 | 149.11 | 702,286 | +8.97(+6.40%) |
Dec 13, 2023 | 133.66 | 140.21 | 133.01 | 140.14 | 818,313 | +6.24(+4.66%) |
Dec 12, 2023 | 135.63 | 135.73 | 133.84 | 133.90 | 443,513 | -2.36(-1.73%) |
Dec 11, 2023 | 136.73 | 137.98 | 135.11 | 136.26 | 265,384 | +0.16(+0.12%) |
Dec 08, 2023 | 136.48 | 138.36 | 135.50 | 136.10 | 233,391 | -0.29(-0.21%) |
Dec 07, 2023 | 135.91 | 136.76 | 134.41 | 136.39 | 367,174 | +1.04(+0.77%) |
Dec 06, 2023 | 136.61 | 140.16 | 134.83 | 135.35 | 416,517 | +0.16(+0.12%) |
Dec 05, 2023 | 137.55 | 137.55 | 134.22 | 135.19 | 513,846 | -3.93(-2.82%) |
Dec 04, 2023 | 139.57 | 141.50 | 138.04 | 139.12 | 441,059 | -1.01(-0.72%) |
Dec 01, 2023 | 135.29 | 140.22 | 135.03 | 140.13 | 404,547 | +4.86(+3.59%) |
Nov 30, 2023 | 134.82 | 135.68 | 133.23 | 135.27 | 492,892 | +1.14(+0.85%) |
Nov 29, 2023 | 134.55 | 137.00 | 133.97 | 134.13 | 743,123 | +1.55(+1.17%) |
Nov 28, 2023 | 131.34 | 134.46 | 130.35 | 132.58 | 479,934 | +1.91(+1.46%) |
Nov 27, 2023 | 134.02 | 134.02 | 130.51 | 130.67 | 407,703 | -4.38(-3.24%) |
Nov 24, 2023 | 132.92 | 135.38 | 132.75 | 135.05 | 157,135 | +1.65(+1.24%) |
Nov 22, 2023 | 133.09 | 135.60 | 132.96 | 133.40 | 275,763 | +0.64(+0.48%) |
Nov 21, 2023 | 134.12 | 134.45 | 132.27 | 132.76 | 395,669 | -3.19(-2.35%) |
Nov 20, 2023 | 135.12 | 137.12 | 133.84 | 135.95 | 374,139 | +0.38(+0.28%) |
Nov 17, 2023 | 133.99 | 135.73 | 132.78 | 135.57 | 515,606 | +3.60(+2.73%) |
Nov 16, 2023 | 138.79 | 139.47 | 129.32 | 131.97 | 806,348 | -8.42(-6.00%) |
Nov 15, 2023 | 139.08 | 142.05 | 139.08 | 140.39 | 407,782 | +1.42(+1.02%) |
Nov 14, 2023 | 137.05 | 141.81 | 137.00 | 138.97 | 439,960 | +6.63(+5.01%) |
Nov 13, 2023 | 130.42 | 132.35 | 130.04 | 132.34 | 288,545 | -0.38(-0.29%) |
Nov 10, 2023 | 132.06 | 133.13 | 130.04 | 132.72 | 219,359 | +1.34(+1.02%) |
Nov 09, 2023 | 135.50 | 135.60 | 131.00 | 131.38 | 412,596 | -2.99(-2.23%) |
Nov 08, 2023 | 134.99 | 135.41 | 133.79 | 134.37 | 673,248 | -0.54(-0.40%) |
Nov 07, 2023 | 137.31 | 137.31 | 134.59 | 134.91 | 310,273 | -1.86(-1.36%) |
Nov 06, 2023 | 139.48 | 140.83 | 134.91 | 136.77 | 383,485 | -3.19(-2.28%) |
Nov 03, 2023 | 137.43 | 140.92 | 136.62 | 139.96 | 553,156 | +4.84(+3.58%) |
Nov 02, 2023 | 135.66 | 137.63 | 133.71 | 135.12 | 491,460 | +2.17(+1.63%) |
Nov 01, 2023 | 129.48 | 132.95 | 126.59 | 132.95 | 679,562 | +2.87(+2.21%) |
Oct 31, 2023 | 130.28 | 133.04 | 128.33 | 130.08 | 632,123 | +0.86(+0.67%) |
Oct 30, 2023 | 130.54 | 131.12 | 123.81 | 129.22 | 1,015,981 | -1.32(-1.01%) |
Oct 27, 2023 | 135.00 | 136.00 | 129.16 | 130.54 | 866,891 | +0.12(+0.09%) |
Oct 26, 2023 | 129.33 | 131.88 | 128.30 | 130.42 | 813,023 | +2.55(+1.99%) |
Oct 25, 2023 | 128.56 | 128.75 | 125.58 | 127.87 | 768,700 | -1.50(-1.16%) |
Oct 24, 2023 | 129.73 | 132.35 | 128.59 | 129.37 | 842,509 | -2.00(-1.52%) |
Oct 23, 2023 | 132.66 | 133.97 | 131.00 | 131.37 | 465,496 | -2.33(-1.74%) |
Oct 20, 2023 | 134.27 | 134.92 | 133.04 | 133.70 | 464,082 | -0.15(-0.11%) |
Oct 19, 2023 | 137.14 | 138.08 | 133.12 | 133.85 | 433,721 | -3.60(-2.62%) |
Oct 18, 2023 | 137.09 | 138.93 | 135.60 | 137.45 | 368,262 | -0.88(-0.64%) |
Oct 17, 2023 | 138.01 | 140.63 | 137.09 | 138.33 | 581,152 | -0.34(-0.25%) |
Oct 16, 2023 | 137.08 | 139.76 | 135.64 | 138.67 | 462,770 | +3.56(+2.63%) |
Oct 13, 2023 | 136.63 | 136.90 | 133.95 | 135.11 | 581,918 | -1.02(-0.75%) |
Oct 12, 2023 | 139.64 | 139.97 | 134.05 | 136.13 | 550,629 | -3.59(-2.57%) |
Oct 11, 2023 | 143.07 | 144.60 | 138.48 | 139.72 | 380,324 | -2.89(-2.03%) |
Oct 10, 2023 | 138.35 | 143.53 | 137.60 | 142.61 | 579,349 | +5.13(+3.73%) |
Oct 09, 2023 | 135.45 | 138.33 | 133.88 | 137.48 | 397,592 | +0.72(+0.53%) |
Oct 06, 2023 | 135.09 | 139.69 | 133.83 | 136.76 | 518,495 | +1.46(+1.08%) |
Oct 05, 2023 | 141.08 | 142.53 | 134.86 | 135.30 | 668,338 | -6.43(-4.54%) |
Oct 04, 2023 | 143.35 | 144.71 | 141.31 | 141.73 | 490,556 | -1.73(-1.21%) |
Oct 03, 2023 | 144.88 | 145.92 | 142.80 | 143.46 | 409,272 | -2.52(-1.73%) |