Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 142.25 | 143.15 | 142.02 | 142.56 | 1,322,478 | +0.67(+0.47%) |
May 09, 2024 | 142.06 | 142.86 | 141.34 | 141.89 | 1,589,830 | -0.34(-0.24%) |
May 08, 2024 | 141.49 | 142.62 | 140.92 | 142.23 | 1,274,385 | +0.27(+0.19%) |
May 07, 2024 | 143.58 | 144.01 | 141.01 | 141.96 | 1,935,231 | -0.77(-0.54%) |
May 06, 2024 | 142.83 | 143.99 | 142.23 | 142.73 | 1,499,887 | +0.92(+0.65%) |
May 03, 2024 | 142.58 | 142.83 | 141.43 | 141.81 | 1,645,184 | +0.60(+0.42%) |
May 02, 2024 | 142.59 | 142.84 | 140.86 | 141.21 | 2,114,856 | +0.17(+0.12%) |
May 01, 2024 | 142.40 | 143.21 | 140.56 | 141.04 | 1,956,459 | -1.78(-1.25%) |
Apr 30, 2024 | 143.76 | 144.41 | 142.74 | 142.83 | 2,051,778 | -2.06(-1.42%) |
Apr 29, 2024 | 146.21 | 146.65 | 144.18 | 144.89 | 2,178,526 | -0.71(-0.49%) |
Apr 26, 2024 | 144.55 | 148.35 | 144.09 | 145.59 | 4,346,987 | +0.24(+0.16%) |
Apr 25, 2024 | 147.72 | 148.37 | 144.32 | 145.35 | 3,773,658 | -2.89(-1.95%) |
Apr 24, 2024 | 146.52 | 148.97 | 146.14 | 148.24 | 3,978,372 | +0.97(+0.66%) |
Apr 23, 2024 | 146.46 | 149.31 | 146.26 | 147.28 | 2,513,748 | +0.65(+0.44%) |
Apr 22, 2024 | 143.49 | 146.66 | 142.49 | 146.63 | 2,887,691 | +4.32(+3.04%) |
Apr 19, 2024 | 141.66 | 144.58 | 141.66 | 142.31 | 2,541,596 | +1.27(+0.90%) |
Apr 18, 2024 | 137.41 | 143.06 | 137.41 | 141.03 | 3,013,921 | +4.84(+3.55%) |
Apr 17, 2024 | 137.17 | 137.99 | 135.94 | 136.19 | 1,769,769 | +0.36(+0.26%) |
Apr 16, 2024 | 137.72 | 138.02 | 135.68 | 135.84 | 2,215,702 | -2.76(-1.99%) |
Apr 15, 2024 | 141.20 | 141.82 | 137.57 | 138.59 | 2,874,790 | -0.44(-0.32%) |
Apr 12, 2024 | 137.60 | 139.07 | 137.28 | 139.03 | 2,541,256 | -0.72(-0.51%) |
Apr 11, 2024 | 139.53 | 140.78 | 137.02 | 139.75 | 2,162,440 | +0.40(+0.29%) |
Apr 10, 2024 | 140.57 | 140.97 | 137.57 | 139.35 | 3,054,123 | -3.56(-2.49%) |
Apr 09, 2024 | 143.51 | 143.89 | 141.90 | 142.92 | 1,360,502 | -0.40(-0.28%) |
Apr 08, 2024 | 143.18 | 144.63 | 142.92 | 143.31 | 1,724,583 | +0.40(+0.28%) |
Apr 05, 2024 | 141.51 | 143.08 | 141.08 | 142.92 | 1,573,967 | +1.38(+0.98%) |
Apr 04, 2024 | 146.14 | 146.59 | 141.45 | 141.53 | 2,429,333 | -1.13(-0.80%) |
Apr 03, 2024 | 143.49 | 144.10 | 141.82 | 142.67 | 1,957,952 | -1.13(-0.79%) |
Apr 02, 2024 | 143.89 | 144.31 | 142.52 | 143.80 | 1,932,818 | -0.89(-0.61%) |
Apr 01, 2024 | 148.22 | 148.26 | 144.38 | 144.69 | 1,645,775 | -3.58(-2.41%) |
Mar 28, 2024 | 144.99 | 148.65 | 148.05 | 148.26 | 4,056,579 | +4.36(+3.03%) |
Mar 27, 2024 | 141.22 | 143.96 | 140.87 | 143.90 | 2,604,215 | +3.66(+2.61%) |
Mar 26, 2024 | 140.33 | 141.33 | 140.07 | 140.24 | 1,737,239 | +0.28(+0.20%) |
Mar 25, 2024 | 139.56 | 141.36 | 139.41 | 139.96 | 2,401,376 | -0.61(-0.43%) |
Mar 22, 2024 | 142.70 | 143.06 | 140.49 | 140.57 | 1,855,547 | -2.01(-1.41%) |
Mar 21, 2024 | 142.07 | 143.38 | 141.43 | 142.58 | 2,411,706 | +1.40(+0.99%) |
Mar 20, 2024 | 135.88 | 141.20 | 135.32 | 141.17 | 2,350,441 | +4.90(+3.59%) |
Mar 19, 2024 | 136.00 | 137.33 | 135.68 | 136.27 | 2,291,751 | +0.58(+0.43%) |
Mar 18, 2024 | 135.43 | 136.26 | 134.56 | 135.70 | 2,811,124 | +0.72(+0.53%) |
Mar 15, 2024 | 136.52 | 139.33 | 134.77 | 134.98 | 4,280,196 | -3.86(-2.78%) |
Mar 14, 2024 | 139.70 | 140.55 | 137.62 | 138.84 | 2,257,984 | -1.18(-0.84%) |
Mar 13, 2024 | 139.88 | 140.58 | 139.19 | 140.02 | 1,983,187 | +0.34(+0.24%) |
Mar 12, 2024 | 138.41 | 139.88 | 137.57 | 139.68 | 2,272,413 | +1.80(+1.31%) |
Mar 11, 2024 | 136.39 | 138.01 | 135.39 | 137.88 | 2,009,512 | +1.23(+0.90%) |
Mar 08, 2024 | 137.42 | 138.34 | 136.18 | 136.65 | 1,968,327 | -0.42(-0.30%) |
Mar 07, 2024 | 135.93 | 137.60 | 135.78 | 137.07 | 1,600,733 | +1.90(+1.41%) |
Mar 06, 2024 | 137.11 | 137.52 | 134.51 | 135.17 | 2,191,353 | -1.81(-1.32%) |
Mar 05, 2024 | 134.03 | 139.36 | 134.03 | 136.98 | 3,327,747 | +1.56(+1.15%) |
Mar 04, 2024 | 135.77 | 136.73 | 135.23 | 135.42 | 2,600,532 | -0.78(-0.57%) |
Mar 01, 2024 | 137.14 | 137.33 | 135.37 | 136.19 | 2,261,306 | -0.84(-0.61%) |
Feb 29, 2024 | 137.84 | 137.84 | 135.59 | 137.03 | 3,658,862 | -0.01(-0.01%) |
Feb 28, 2024 | 135.76 | 137.73 | 135.68 | 137.04 | 2,959,806 | +0.80(+0.58%) |
Feb 27, 2024 | 134.74 | 136.50 | 133.65 | 136.24 | 3,144,227 | +2.32(+1.73%) |
Feb 26, 2024 | 134.40 | 136.41 | 133.82 | 133.92 | 2,181,701 | -1.03(-0.76%) |
Feb 23, 2024 | 134.82 | 135.97 | 133.78 | 134.95 | 3,105,529 | +0.96(+0.71%) |
Feb 22, 2024 | 134.18 | 135.71 | 133.75 | 133.99 | 4,362,482 | -0.45(-0.33%) |
Feb 21, 2024 | 135.49 | 136.17 | 133.50 | 134.44 | 6,516,917 | -2.37(-1.73%) |
Feb 20, 2024 | 130.28 | 138.37 | 129.14 | 136.81 | 16,595,016 | +0.16(+0.12%) |
Feb 16, 2024 | 135.44 | 137.43 | 134.56 | 136.65 | 1,638,706 | +0.87(+0.64%) |
Feb 15, 2024 | 135.20 | 136.63 | 134.81 | 135.79 | 1,533,479 | +1.25(+0.93%) |
Feb 14, 2024 | 134.38 | 134.64 | 132.71 | 134.54 | 1,277,299 | +1.57(+1.18%) |
Feb 13, 2024 | 134.57 | 134.57 | 131.83 | 132.97 | 2,142,245 | -3.93(-2.87%) |
Feb 12, 2024 | 135.03 | 137.45 | 134.25 | 136.90 | 1,528,747 | +2.30(+1.71%) |
Feb 09, 2024 | 134.54 | 134.93 | 132.79 | 134.60 | 1,359,245 | +0.39(+0.29%) |
Feb 08, 2024 | 132.74 | 134.36 | 131.36 | 134.21 | 1,592,001 | +1.40(+1.05%) |
Feb 07, 2024 | 133.69 | 133.97 | 131.17 | 132.81 | 1,458,133 | -0.38(-0.28%) |
Feb 06, 2024 | 133.62 | 134.28 | 131.88 | 133.19 | 1,581,165 | -0.88(-0.66%) |
Feb 05, 2024 | 133.86 | 134.55 | 132.75 | 134.07 | 1,825,938 | -1.23(-0.91%) |
Feb 02, 2024 | 132.88 | 136.07 | 131.88 | 135.30 | 2,146,582 | +1.90(+1.43%) |
Feb 01, 2024 | 134.19 | 135.41 | 131.01 | 133.40 | 2,034,393 | -0.75(-0.56%) |
Jan 31, 2024 | 135.93 | 137.43 | 133.84 | 134.15 | 2,211,282 | -3.26(-2.37%) |
Jan 30, 2024 | 137.18 | 137.99 | 136.78 | 137.41 | 1,792,776 | +0.13(+0.09%) |
Jan 29, 2024 | 138.44 | 139.65 | 135.77 | 137.29 | 2,679,459 | -0.24(-0.17%) |
Jan 26, 2024 | 131.41 | 138.27 | 131.41 | 137.52 | 5,396,990 | +6.12(+4.66%) |
Jan 25, 2024 | 131.20 | 132.84 | 130.67 | 131.41 | 4,241,344 | +1.45(+1.11%) |
Jan 24, 2024 | 129.46 | 131.16 | 128.93 | 129.96 | 2,605,526 | +1.32(+1.02%) |
Jan 23, 2024 | 129.06 | 129.18 | 127.98 | 128.64 | 2,187,463 | +0.08(+0.06%) |
Jan 22, 2024 | 127.74 | 130.37 | 127.45 | 128.56 | 3,758,614 | +1.69(+1.33%) |
Jan 19, 2024 | 124.77 | 127.38 | 123.66 | 126.88 | 3,007,416 | +3.03(+2.45%) |
Jan 18, 2024 | 123.84 | 124.43 | 122.17 | 123.84 | 2,945,288 | -1.15(-0.92%) |
Jan 17, 2024 | 124.46 | 126.47 | 124.05 | 124.99 | 2,402,402 | -1.43(-1.13%) |
Jan 16, 2024 | 125.81 | 126.93 | 124.98 | 126.42 | 2,786,597 | -0.18(-0.14%) |
Jan 12, 2024 | 127.51 | 128.22 | 125.64 | 126.60 | 2,308,519 | -0.63(-0.50%) |
Jan 11, 2024 | 127.81 | 127.81 | 125.65 | 127.23 | 2,025,589 | -0.59(-0.47%) |
Jan 10, 2024 | 130.15 | 130.40 | 126.31 | 127.83 | 3,701,234 | -3.96(-3.00%) |
Jan 09, 2024 | 130.85 | 132.32 | 130.12 | 131.78 | 2,622,503 | -0.77(-0.58%) |
Jan 08, 2024 | 130.32 | 132.66 | 129.66 | 132.56 | 2,647,251 | +1.28(+0.97%) |
Jan 05, 2024 | 128.32 | 133.10 | 127.90 | 131.28 | 3,542,120 | +2.63(+2.04%) |
Jan 04, 2024 | 129.12 | 130.20 | 128.16 | 128.65 | 2,628,261 | -0.94(-0.73%) |
Jan 03, 2024 | 129.68 | 130.50 | 127.90 | 129.59 | 2,526,940 | -1.38(-1.05%) |
Jan 02, 2024 | 129.47 | 131.19 | 128.77 | 130.97 | 2,195,527 | +0.98(+0.76%) |
Dec 29, 2023 | 130.67 | 131.36 | 129.52 | 129.99 | 1,397,077 | -0.89(-0.68%) |
Dec 28, 2023 | 130.00 | 131.13 | 129.67 | 130.88 | 1,208,480 | +0.86(+0.66%) |
Dec 27, 2023 | 129.81 | 130.15 | 128.88 | 130.02 | 1,012,481 | +0.42(+0.32%) |
Dec 26, 2023 | 128.62 | 129.69 | 128.12 | 129.60 | 871,513 | +0.98(+0.76%) |
Dec 22, 2023 | 129.03 | 130.23 | 128.08 | 128.62 | 1,383,417 | +0.10(+0.08%) |
Dec 21, 2023 | 127.78 | 129.50 | 127.52 | 128.52 | 3,231,276 | +1.89(+1.50%) |
Dec 20, 2023 | 130.54 | 131.00 | 126.63 | 126.63 | 2,804,317 | -3.76(-2.88%) |
Dec 19, 2023 | 128.45 | 130.92 | 128.11 | 130.39 | 2,686,400 | +1.53(+1.19%) |
Dec 18, 2023 | 128.96 | 129.74 | 128.48 | 128.86 | 2,653,620 | +0.30(+0.23%) |
Dec 15, 2023 | 127.26 | 128.83 | 126.40 | 128.56 | 5,062,429 | +0.48(+0.37%) |
Dec 14, 2023 | 125.68 | 129.02 | 125.59 | 128.09 | 6,430,898 | +4.08(+3.29%) |
Dec 13, 2023 | 119.96 | 124.13 | 119.03 | 124.01 | 3,904,872 | +4.76(+3.99%) |
Dec 12, 2023 | 117.50 | 120.01 | 117.50 | 119.25 | 3,698,048 | +1.47(+1.25%) |
Dec 11, 2023 | 116.72 | 118.64 | 116.11 | 117.78 | 3,165,531 | +0.71(+0.61%) |
Dec 08, 2023 | 114.50 | 117.53 | 113.90 | 117.07 | 3,051,253 | +2.69(+2.35%) |
Dec 07, 2023 | 113.08 | 114.93 | 112.45 | 114.39 | 3,706,958 | +1.60(+1.42%) |
Dec 06, 2023 | 116.26 | 117.07 | 112.51 | 112.79 | 2,501,602 | -1.54(-1.34%) |
Dec 05, 2023 | 113.45 | 115.31 | 112.69 | 114.33 | 3,603,437 | +0.38(+0.33%) |
Dec 04, 2023 | 112.02 | 115.02 | 111.67 | 113.95 | 3,625,275 | +1.00(+0.89%) |
Dec 01, 2023 | 110.38 | 114.15 | 110.38 | 112.95 | 3,452,031 | +2.25(+2.03%) |
Nov 30, 2023 | 109.84 | 111.00 | 109.23 | 110.70 | 2,460,519 | +1.52(+1.39%) |
Nov 29, 2023 | 108.24 | 110.60 | 108.24 | 109.18 | 2,105,682 | +1.54(+1.43%) |
Nov 28, 2023 | 105.45 | 108.11 | 105.22 | 107.64 | 1,890,781 | +2.38(+2.26%) |
Nov 27, 2023 | 104.79 | 105.69 | 104.52 | 105.26 | 1,570,322 | -0.39(-0.37%) |
Nov 24, 2023 | 106.16 | 106.43 | 105.31 | 105.65 | 528,614 | -0.20(-0.19%) |
Nov 22, 2023 | 105.48 | 106.14 | 104.48 | 105.85 | 1,354,472 | +0.98(+0.94%) |
Nov 21, 2023 | 105.89 | 106.33 | 104.68 | 104.87 | 1,558,790 | -1.36(-1.28%) |
Nov 20, 2023 | 106.62 | 106.73 | 105.51 | 106.23 | 2,275,464 | -0.53(-0.49%) |
Nov 17, 2023 | 104.95 | 106.75 | 104.12 | 106.75 | 2,329,761 | +2.65(+2.54%) |
Nov 16, 2023 | 105.53 | 105.65 | 103.31 | 104.10 | 2,849,697 | -0.98(-0.93%) |
Nov 15, 2023 | 106.36 | 106.61 | 104.60 | 105.09 | 3,332,562 | -1.00(-0.94%) |
Nov 14, 2023 | 106.01 | 107.20 | 105.83 | 106.09 | 3,241,666 | +2.62(+2.53%) |
Nov 13, 2023 | 103.14 | 105.14 | 102.89 | 103.47 | 3,036,035 | -0.21(-0.20%) |
Nov 10, 2023 | 103.10 | 103.73 | 101.75 | 103.68 | 3,045,089 | +0.68(+0.66%) |
Nov 09, 2023 | 104.25 | 104.50 | 102.50 | 102.99 | 1,828,086 | -0.58(-0.56%) |
Nov 08, 2023 | 103.50 | 104.33 | 102.83 | 103.58 | 2,083,835 | +0.07(+0.07%) |
Nov 07, 2023 | 103.34 | 104.23 | 102.94 | 103.51 | 2,038,928 | -0.43(-0.42%) |
Nov 06, 2023 | 104.58 | 105.39 | 103.14 | 103.94 | 2,374,509 | -0.86(-0.82%) |
Nov 03, 2023 | 104.35 | 106.58 | 104.35 | 104.80 | 3,425,749 | +1.65(+1.60%) |
Nov 02, 2023 | 100.54 | 103.43 | 99.93 | 103.15 | 3,334,836 | +4.32(+4.37%) |
Nov 01, 2023 | 100.19 | 100.26 | 97.95 | 98.83 | 2,216,973 | -1.01(-1.01%) |
Oct 31, 2023 | 99.44 | 100.37 | 98.39 | 99.84 | 2,657,288 | +0.74(+0.75%) |
Oct 30, 2023 | 97.21 | 99.81 | 97.01 | 99.10 | 3,980,611 | +2.76(+2.86%) |
Oct 27, 2023 | 95.11 | 98.34 | 94.78 | 96.34 | 6,628,983 | +8.11(+9.19%) |
Oct 26, 2023 | 88.13 | 89.79 | 87.80 | 88.23 | 3,600,586 | +0.53(+0.61%) |
Oct 25, 2023 | 87.33 | 88.84 | 86.97 | 87.70 | 2,403,916 | -0.23(-0.26%) |
Oct 24, 2023 | 89.41 | 90.01 | 87.56 | 87.92 | 2,635,306 | -1.16(-1.31%) |
Oct 23, 2023 | 88.77 | 90.46 | 88.22 | 89.09 | 1,861,103 | +0.15(+0.17%) |
Oct 20, 2023 | 91.08 | 91.53 | 88.46 | 88.94 | 2,519,769 | -2.43(-2.66%) |
Oct 19, 2023 | 93.16 | 93.82 | 90.99 | 91.37 | 3,530,630 | -3.18(-3.37%) |
Oct 18, 2023 | 95.65 | 96.17 | 94.22 | 94.56 | 1,598,010 | -2.08(-2.15%) |
Oct 17, 2023 | 94.54 | 97.84 | 94.54 | 96.64 | 2,144,296 | +0.88(+0.92%) |
Oct 16, 2023 | 95.03 | 96.11 | 94.17 | 95.76 | 1,669,366 | +1.92(+2.05%) |
Oct 13, 2023 | 96.30 | 96.82 | 93.22 | 93.84 | 2,278,730 | -1.69(-1.76%) |
Oct 12, 2023 | 96.31 | 96.48 | 94.07 | 95.52 | 1,873,805 | -0.21(-0.22%) |
Oct 11, 2023 | 95.61 | 97.18 | 94.48 | 95.73 | 1,508,406 | +0.14(+0.14%) |
Oct 10, 2023 | 93.87 | 96.88 | 93.87 | 95.59 | 2,503,785 | +2.61(+2.81%) |
Oct 09, 2023 | 91.26 | 93.52 | 91.05 | 92.98 | 2,276,502 | +0.78(+0.84%) |
Oct 06, 2023 | 90.04 | 93.10 | 89.72 | 92.20 | 2,348,523 | +1.41(+1.55%) |
Oct 05, 2023 | 90.53 | 91.20 | 89.58 | 90.79 | 2,308,923 | -0.49(-0.54%) |
Oct 04, 2023 | 91.94 | 92.25 | 90.48 | 91.28 | 2,555,062 | -0.43(-0.47%) |
Oct 03, 2023 | 92.72 | 93.17 | 91.21 | 91.72 | 2,223,644 | -2.04(-2.18%) |