Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 142.08 | 142.69 | 141.97 | 142.40 | 238,124 | -0.55(-0.38%) |
May 16, 2024 | 142.81 | 143.11 | 142.14 | 142.95 | 322,435 | +1.03(+0.73%) |
May 15, 2024 | 143.02 | 143.32 | 141.78 | 141.92 | 330,525 | -1.72(-1.20%) |
May 14, 2024 | 143.92 | 144.27 | 142.43 | 143.64 | 511,000 | +1.07(+0.75%) |
May 13, 2024 | 142.09 | 143.00 | 142.09 | 142.57 | 641,745 | -0.37(-0.26%) |
May 10, 2024 | 142.60 | 143.13 | 142.15 | 142.94 | 469,023 | +0.10(+0.07%) |
May 09, 2024 | 141.88 | 142.97 | 141.66 | 142.84 | 566,213 | +1.93(+1.37%) |
May 08, 2024 | 140.32 | 140.96 | 139.95 | 140.91 | 729,576 | +1.87(+1.34%) |
May 07, 2024 | 138.59 | 139.10 | 138.00 | 139.04 | 619,337 | +1.89(+1.38%) |
May 06, 2024 | 138.13 | 138.44 | 136.66 | 137.15 | 456,484 | -0.29(-0.21%) |
May 03, 2024 | 138.43 | 139.02 | 137.04 | 137.44 | 683,538 | +0.87(+0.64%) |
May 02, 2024 | 137.04 | 137.19 | 136.05 | 136.57 | 513,999 | -0.48(-0.35%) |
May 01, 2024 | 137.53 | 138.16 | 136.99 | 137.05 | 599,336 | -1.11(-0.80%) |
Apr 30, 2024 | 140.16 | 140.22 | 138.12 | 138.16 | 1,264,381 | -1.08(-0.78%) |
Apr 29, 2024 | 139.42 | 139.55 | 138.95 | 139.24 | 498,307 | +0.60(+0.43%) |
Apr 26, 2024 | 138.97 | 139.44 | 138.20 | 138.64 | 610,772 | +0.33(+0.24%) |
Apr 25, 2024 | 137.79 | 138.46 | 137.12 | 138.31 | 623,098 | -2.07(-1.47%) |
Apr 24, 2024 | 140.70 | 140.78 | 139.99 | 140.38 | 457,714 | -0.10(-0.07%) |
Apr 23, 2024 | 140.72 | 141.35 | 139.96 | 140.48 | 799,912 | -1.63(-1.15%) |
Apr 22, 2024 | 141.11 | 142.30 | 140.79 | 142.11 | 953,203 | +1.35(+0.96%) |
Apr 19, 2024 | 139.77 | 141.07 | 139.65 | 140.76 | 692,945 | -0.03(-0.02%) |
Apr 18, 2024 | 141.34 | 141.75 | 140.15 | 140.79 | 826,298 | +0.44(+0.31%) |
Apr 17, 2024 | 140.46 | 140.53 | 138.69 | 140.35 | 1,048,393 | +4.32(+3.18%) |
Apr 16, 2024 | 137.76 | 137.78 | 136.01 | 136.03 | 1,736,251 | -1.36(-0.99%) |
Apr 15, 2024 | 139.63 | 139.71 | 136.88 | 137.39 | 1,503,376 | +0.40(+0.29%) |
Apr 12, 2024 | 140.24 | 140.51 | 136.87 | 136.99 | 1,003,892 | -3.88(-2.75%) |
Apr 11, 2024 | 142.67 | 142.88 | 140.80 | 140.87 | 1,393,368 | -1.43(-1.00%) |
Apr 10, 2024 | 142.50 | 142.76 | 141.47 | 142.30 | 343,794 | -1.60(-1.11%) |
Apr 09, 2024 | 144.15 | 144.15 | 143.05 | 143.90 | 594,910 | +0.59(+0.41%) |
Apr 08, 2024 | 143.96 | 144.28 | 143.29 | 143.31 | 525,793 | -1.13(-0.78%) |
Apr 05, 2024 | 145.52 | 145.55 | 144.25 | 144.44 | 534,546 | -1.31(-0.90%) |
Apr 04, 2024 | 148.32 | 148.38 | 145.53 | 145.75 | 576,469 | -1.89(-1.28%) |
Apr 03, 2024 | 147.48 | 148.29 | 146.79 | 147.64 | 447,706 | -1.44(-0.97%) |
Apr 02, 2024 | 147.80 | 149.24 | 147.53 | 149.08 | 413,788 | +1.26(+0.85%) |
Apr 01, 2024 | 148.23 | 148.49 | 147.35 | 147.82 | 431,511 | -0.92(-0.62%) |
Mar 28, 2024 | 149.08 | 149.36 | 148.09 | 148.74 | 374,880 | -0.68(-0.46%) |
Mar 27, 2024 | 147.84 | 149.44 | 147.70 | 149.42 | 506,002 | +1.91(+1.29%) |
Mar 26, 2024 | 147.39 | 148.26 | 146.62 | 147.51 | 730,264 | +1.80(+1.24%) |
Mar 25, 2024 | 147.09 | 147.47 | 145.43 | 145.71 | 726,459 | -0.95(-0.65%) |
Mar 22, 2024 | 147.72 | 147.89 | 146.60 | 146.66 | 519,116 | +0.41(+0.28%) |
Mar 21, 2024 | 146.92 | 147.75 | 146.21 | 146.25 | 693,472 | -0.08(-0.05%) |
Mar 20, 2024 | 145.13 | 146.33 | 144.56 | 146.33 | 514,345 | +0.54(+0.37%) |
Mar 19, 2024 | 144.70 | 146.10 | 144.55 | 145.79 | 663,686 | -0.10(-0.07%) |
Mar 18, 2024 | 147.62 | 147.88 | 145.89 | 145.89 | 480,028 | -2.82(-1.90%) |
Mar 15, 2024 | 147.89 | 148.83 | 147.61 | 148.71 | 624,175 | +0.51(+0.34%) |
Mar 14, 2024 | 151.76 | 151.76 | 147.86 | 148.20 | 1,316,982 | -2.19(-1.46%) |
Mar 13, 2024 | 149.71 | 150.64 | 149.55 | 150.39 | 259,075 | +0.81(+0.54%) |
Mar 12, 2024 | 150.35 | 150.60 | 149.40 | 149.58 | 482,014 | -0.79(-0.53%) |
Mar 11, 2024 | 147.97 | 150.44 | 147.97 | 150.37 | 829,286 | +1.21(+0.81%) |
Mar 08, 2024 | 148.67 | 149.69 | 148.56 | 149.16 | 545,263 | +0.92(+0.62%) |
Mar 07, 2024 | 146.97 | 148.57 | 146.84 | 148.24 | 686,902 | +0.85(+0.58%) |
Mar 06, 2024 | 148.73 | 148.93 | 147.03 | 147.39 | 616,447 | -1.65(-1.11%) |
Mar 05, 2024 | 150.50 | 150.62 | 148.81 | 149.04 | 827,382 | -1.18(-0.79%) |
Mar 04, 2024 | 149.83 | 150.47 | 149.55 | 150.22 | 612,041 | -0.49(-0.33%) |
Mar 01, 2024 | 150.56 | 151.59 | 149.75 | 150.71 | 935,580 | -0.09(-0.06%) |
Feb 29, 2024 | 150.38 | 151.31 | 150.23 | 150.80 | 1,352,654 | -0.76(-0.50%) |
Feb 28, 2024 | 151.58 | 151.71 | 150.61 | 151.56 | 786,656 | -1.49(-0.98%) |
Feb 27, 2024 | 152.10 | 153.07 | 151.57 | 153.05 | 813,973 | +1.91(+1.26%) |
Feb 26, 2024 | 151.34 | 151.35 | 150.22 | 151.14 | 675,167 | +0.47(+0.31%) |
Feb 23, 2024 | 149.96 | 151.10 | 149.91 | 150.68 | 1,287,804 | +0.56(+0.38%) |
Feb 22, 2024 | 149.21 | 150.23 | 148.51 | 150.12 | 918,573 | +0.65(+0.44%) |
Feb 21, 2024 | 148.89 | 149.72 | 148.68 | 149.46 | 795,838 | +0.77(+0.52%) |
Feb 20, 2024 | 147.45 | 149.63 | 147.28 | 148.69 | 1,418,204 | +3.34(+2.30%) |
Feb 16, 2024 | 146.50 | 146.50 | 144.98 | 145.35 | 646,660 | -0.91(-0.62%) |
Feb 15, 2024 | 144.23 | 147.62 | 144.23 | 146.26 | 1,283,410 | +2.61(+1.82%) |
Feb 14, 2024 | 142.11 | 143.81 | 141.84 | 143.65 | 660,097 | +1.53(+1.08%) |
Feb 13, 2024 | 143.23 | 143.75 | 141.41 | 142.11 | 593,060 | -3.16(-2.17%) |
Feb 12, 2024 | 143.87 | 145.75 | 143.82 | 145.27 | 416,797 | +0.34(+0.23%) |
Feb 09, 2024 | 145.25 | 145.55 | 144.75 | 144.93 | 423,147 | -1.24(-0.85%) |
Feb 08, 2024 | 146.78 | 147.17 | 145.92 | 146.17 | 553,362 | -0.87(-0.59%) |
Feb 07, 2024 | 148.07 | 148.23 | 146.75 | 147.04 | 464,454 | -1.27(-0.85%) |
Feb 06, 2024 | 147.48 | 148.84 | 147.12 | 148.31 | 603,996 | +0.42(+0.28%) |
Feb 05, 2024 | 147.85 | 148.45 | 146.96 | 147.89 | 836,727 | +0.38(+0.25%) |
Feb 02, 2024 | 150.12 | 150.12 | 146.46 | 147.51 | 1,043,329 | +0.10(+0.07%) |
Feb 01, 2024 | 143.62 | 147.61 | 143.22 | 147.41 | 993,320 | +4.61(+3.23%) |
Jan 31, 2024 | 143.86 | 144.91 | 142.68 | 142.80 | 830,545 | -0.29(-0.20%) |
Jan 30, 2024 | 143.99 | 145.44 | 142.56 | 143.09 | 1,395,020 | +0.10(+0.07%) |
Jan 29, 2024 | 142.87 | 143.01 | 141.76 | 142.99 | 1,570,341 | -0.02(-0.01%) |
Jan 26, 2024 | 144.18 | 144.50 | 142.82 | 143.01 | 1,074,935 | +3.59(+2.58%) |
Jan 25, 2024 | 137.39 | 140.07 | 136.56 | 139.42 | 1,406,261 | +3.37(+2.48%) |
Jan 24, 2024 | 136.92 | 137.31 | 136.04 | 136.05 | 888,533 | -0.88(-0.64%) |
Jan 23, 2024 | 135.88 | 137.59 | 135.01 | 136.93 | 1,016,310 | +0.66(+0.49%) |
Jan 22, 2024 | 137.21 | 137.51 | 135.64 | 136.26 | 869,181 | -0.73(-0.53%) |
Jan 19, 2024 | 136.91 | 137.37 | 135.81 | 137.00 | 691,486 | -1.24(-0.89%) |
Jan 18, 2024 | 137.40 | 138.40 | 137.21 | 138.23 | 665,122 | +0.77(+0.56%) |
Jan 17, 2024 | 138.12 | 138.70 | 137.11 | 137.46 | 870,810 | -2.79(-1.99%) |
Jan 16, 2024 | 139.97 | 140.75 | 139.74 | 140.25 | 877,871 | -1.37(-0.96%) |
Jan 12, 2024 | 141.16 | 142.76 | 141.05 | 141.62 | 794,662 | -0.81(-0.57%) |
Jan 11, 2024 | 141.97 | 142.69 | 140.38 | 142.43 | 1,423,244 | +1.19(+0.84%) |
Jan 10, 2024 | 141.29 | 142.15 | 140.51 | 141.24 | 1,281,830 | +2.08(+1.49%) |
Jan 09, 2024 | 140.19 | 140.50 | 139.02 | 139.16 | 532,875 | -2.32(-1.64%) |
Jan 08, 2024 | 140.75 | 141.66 | 140.32 | 141.49 | 947,806 | +1.47(+1.05%) |
Jan 05, 2024 | 139.98 | 141.66 | 139.30 | 140.01 | 688,447 | -0.93(-0.66%) |
Jan 04, 2024 | 141.43 | 142.56 | 140.84 | 140.94 | 926,040 | -0.60(-0.43%) |
Jan 03, 2024 | 140.07 | 141.72 | 139.75 | 141.55 | 881,309 | -0.98(-0.69%) |
Jan 02, 2024 | 140.55 | 143.25 | 140.29 | 142.53 | 980,021 | -1.59(-1.11%) |
Dec 29, 2023 | 144.07 | 144.82 | 143.93 | 144.12 | 351,175 | +0.19(+0.13%) |
Dec 28, 2023 | 143.83 | 144.49 | 143.82 | 143.93 | 470,443 | -0.53(-0.37%) |
Dec 27, 2023 | 143.90 | 144.83 | 143.90 | 144.47 | 427,849 | +0.24(+0.17%) |
Dec 26, 2023 | 143.56 | 144.80 | 143.19 | 144.23 | 365,638 | +0.48(+0.34%) |
Dec 22, 2023 | 144.02 | 144.55 | 143.22 | 143.74 | 333,455 | +0.03(+0.02%) |
Dec 21, 2023 | 143.18 | 143.78 | 142.11 | 143.71 | 672,318 | +2.11(+1.49%) |
Dec 20, 2023 | 144.20 | 144.34 | 141.61 | 141.61 | 553,867 | -2.46(-1.71%) |
Dec 19, 2023 | 143.29 | 144.38 | 143.15 | 144.07 | 694,466 | +0.70(+0.49%) |
Dec 18, 2023 | 142.84 | 143.56 | 141.81 | 143.37 | 974,135 | +2.03(+1.44%) |
Dec 15, 2023 | 142.92 | 143.22 | 141.27 | 141.34 | 1,242,344 | -2.84(-1.97%) |
Dec 14, 2023 | 144.62 | 145.44 | 143.79 | 144.18 | 1,117,212 | +1.53(+1.08%) |
Dec 13, 2023 | 140.48 | 142.69 | 139.47 | 142.65 | 546,249 | +2.25(+1.60%) |
Dec 12, 2023 | 140.74 | 140.74 | 139.55 | 140.40 | 615,623 | -0.31(-0.22%) |
Dec 11, 2023 | 139.62 | 140.94 | 139.51 | 140.71 | 978,025 | +0.25(+0.18%) |
Dec 08, 2023 | 140.07 | 141.22 | 139.84 | 140.46 | 663,196 | +1.41(+1.02%) |
Dec 07, 2023 | 138.11 | 139.09 | 137.13 | 139.04 | 880,705 | +0.94(+0.68%) |
Dec 06, 2023 | 138.90 | 139.36 | 137.90 | 138.10 | 812,270 | -1.14(-0.82%) |
Dec 05, 2023 | 140.08 | 140.81 | 139.21 | 139.24 | 896,792 | -1.19(-0.85%) |
Dec 04, 2023 | 140.14 | 141.47 | 140.00 | 140.43 | 644,045 | -1.62(-1.14%) |
Dec 01, 2023 | 139.51 | 142.18 | 139.26 | 142.05 | 744,404 | +2.97(+2.13%) |
Nov 30, 2023 | 138.57 | 139.43 | 137.57 | 139.08 | 721,810 | +1.62(+1.18%) |
Nov 29, 2023 | 138.52 | 138.91 | 137.45 | 137.46 | 603,051 | -1.75(-1.26%) |
Nov 28, 2023 | 139.13 | 140.22 | 138.96 | 139.21 | 552,379 | -1.12(-0.80%) |
Nov 27, 2023 | 141.61 | 141.75 | 140.08 | 140.33 | 2,576,314 | -1.11(-0.78%) |
Nov 24, 2023 | 141.14 | 141.83 | 141.01 | 141.44 | 527,840 | +0.42(+0.30%) |
Nov 22, 2023 | 141.23 | 141.29 | 140.33 | 141.01 | 710,048 | +1.00(+0.71%) |
Nov 21, 2023 | 140.22 | 140.40 | 139.42 | 140.01 | 961,224 | +0.47(+0.33%) |
Nov 20, 2023 | 139.79 | 140.38 | 139.21 | 139.55 | 1,012,951 | -0.03(-0.02%) |
Nov 17, 2023 | 140.22 | 140.30 | 138.91 | 139.58 | 1,041,572 | +1.38(+0.99%) |
Nov 16, 2023 | 139.67 | 140.30 | 137.97 | 138.20 | 742,925 | -3.42(-2.42%) |
Nov 15, 2023 | 143.51 | 144.01 | 141.09 | 141.63 | 945,097 | -2.29(-1.59%) |
Nov 14, 2023 | 144.02 | 144.56 | 143.11 | 143.91 | 912,887 | +2.86(+2.03%) |
Nov 13, 2023 | 139.32 | 141.84 | 139.08 | 141.05 | 1,445,120 | +1.33(+0.96%) |
Nov 10, 2023 | 137.53 | 141.10 | 131.54 | 139.72 | 3,206,686 | -18.55(-11.72%) |
Nov 09, 2023 | 159.67 | 159.93 | 158.14 | 158.27 | 417,726 | +0.25(+0.16%) |
Nov 08, 2023 | 158.62 | 159.29 | 157.55 | 158.02 | 704,380 | +1.20(+0.76%) |
Nov 07, 2023 | 157.32 | 157.70 | 156.62 | 156.82 | 366,495 | -0.63(-0.40%) |
Nov 06, 2023 | 157.89 | 158.18 | 157.34 | 157.46 | 586,982 | -0.47(-0.29%) |
Nov 03, 2023 | 158.36 | 158.85 | 157.51 | 157.92 | 447,287 | +1.79(+1.15%) |
Nov 02, 2023 | 155.78 | 156.39 | 154.94 | 156.13 | 474,600 | +3.34(+2.19%) |