Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 134.45 | 134.63 | 130.98 | 131.14 | 3,543,787 | -3.61(-2.68%) |
May 17, 2024 | 138.09 | 138.17 | 134.47 | 134.75 | 2,912,189 | -3.49(-2.52%) |
May 16, 2024 | 136.03 | 139.34 | 135.36 | 138.24 | 2,618,684 | +2.24(+1.65%) |
May 15, 2024 | 135.34 | 136.61 | 134.90 | 136.00 | 1,801,577 | +1.94(+1.45%) |
May 14, 2024 | 135.90 | 136.93 | 133.64 | 134.06 | 3,701,359 | -0.65(-0.48%) |
May 13, 2024 | 132.99 | 134.78 | 132.31 | 134.71 | 1,836,887 | +2.71(+2.05%) |
May 10, 2024 | 131.71 | 132.66 | 129.50 | 132.00 | 1,772,578 | +0.34(+0.26%) |
May 09, 2024 | 130.30 | 132.05 | 128.59 | 131.66 | 1,591,735 | +2.13(+1.64%) |
May 08, 2024 | 128.68 | 129.64 | 126.61 | 129.53 | 2,981,350 | +0.04(+0.03%) |
May 07, 2024 | 130.00 | 130.62 | 128.51 | 129.49 | 3,269,477 | -0.59(-0.45%) |
May 06, 2024 | 133.00 | 133.50 | 128.85 | 130.08 | 3,473,747 | -2.86(-2.15%) |
May 03, 2024 | 135.01 | 136.18 | 130.47 | 132.94 | 3,791,990 | -2.00(-1.48%) |
May 02, 2024 | 130.58 | 134.97 | 129.65 | 134.94 | 4,842,362 | +7.57(+5.94%) |
May 01, 2024 | 140.41 | 141.00 | 124.03 | 127.37 | 11,759,139 | -19.34(-13.18%) |
Apr 30, 2024 | 146.25 | 148.71 | 145.44 | 146.71 | 3,763,770 | -0.08(-0.05%) |
Apr 29, 2024 | 148.22 | 149.06 | 145.66 | 146.79 | 2,178,627 | -0.66(-0.45%) |
Apr 26, 2024 | 145.76 | 147.71 | 143.71 | 147.45 | 2,435,851 | +2.46(+1.70%) |
Apr 25, 2024 | 147.00 | 147.82 | 143.36 | 144.99 | 2,969,490 | -2.37(-1.61%) |
Apr 24, 2024 | 147.26 | 148.45 | 145.42 | 147.36 | 1,840,545 | -1.62(-1.09%) |
Apr 23, 2024 | 147.00 | 149.91 | 146.40 | 148.98 | 1,881,941 | +1.56(+1.06%) |
Apr 22, 2024 | 145.37 | 147.80 | 143.31 | 147.42 | 1,777,412 | +3.01(+2.08%) |
Apr 19, 2024 | 144.00 | 145.17 | 143.77 | 144.41 | 2,324,675 | -0.40(-0.28%) |
Apr 18, 2024 | 139.33 | 146.63 | 138.18 | 144.81 | 3,921,127 | +6.77(+4.90%) |
Apr 17, 2024 | 139.09 | 139.65 | 137.38 | 138.04 | 2,200,942 | +1.11(+0.81%) |
Apr 16, 2024 | 136.37 | 137.99 | 134.76 | 136.93 | 2,178,577 | -0.31(-0.23%) |
Apr 15, 2024 | 140.64 | 141.77 | 136.37 | 137.24 | 1,778,037 | -1.56(-1.12%) |
Apr 12, 2024 | 143.27 | 144.12 | 138.12 | 138.80 | 2,167,031 | -6.63(-4.56%) |
Apr 11, 2024 | 145.99 | 146.04 | 142.71 | 145.43 | 1,370,029 | +0.56(+0.39%) |
Apr 10, 2024 | 143.78 | 145.78 | 143.24 | 144.87 | 1,675,786 | -3.68(-2.48%) |
Apr 09, 2024 | 146.26 | 148.64 | 145.88 | 148.55 | 1,349,207 | +3.12(+2.15%) |
Apr 08, 2024 | 144.76 | 147.60 | 144.76 | 145.43 | 1,680,216 | +1.00(+0.69%) |
Apr 05, 2024 | 144.55 | 146.68 | 143.94 | 144.43 | 1,442,473 | +0.12(+0.08%) |
Apr 04, 2024 | 148.00 | 150.04 | 144.25 | 144.31 | 2,064,126 | -2.17(-1.48%) |
Apr 03, 2024 | 151.26 | 152.04 | 145.33 | 146.48 | 3,394,913 | -6.29(-4.12%) |
Apr 02, 2024 | 154.29 | 155.73 | 150.38 | 152.77 | 2,470,827 | +0.74(+0.49%) |
Apr 01, 2024 | 154.18 | 155.21 | 150.36 | 152.03 | 1,828,999 | -2.12(-1.38%) |
Mar 28, 2024 | 152.28 | 153.96 | 153.94 | 154.15 | 4,845,655 | +9.11(+6.28%) |
Mar 27, 2024 | 140.71 | 145.06 | 140.45 | 145.04 | 1,838,343 | +5.73(+4.11%) |
Mar 26, 2024 | 140.12 | 141.57 | 139.00 | 139.31 | 2,525,374 | +0.14(+0.10%) |
Mar 25, 2024 | 143.82 | 143.82 | 138.38 | 139.17 | 2,241,087 | -4.01(-2.80%) |
Mar 22, 2024 | 145.53 | 145.76 | 141.03 | 143.18 | 2,003,331 | -3.07(-2.10%) |
Mar 21, 2024 | 147.50 | 148.32 | 145.86 | 146.25 | 1,461,980 | -0.51(-0.35%) |
Mar 20, 2024 | 145.13 | 147.23 | 143.74 | 146.76 | 2,204,733 | +0.57(+0.39%) |
Mar 19, 2024 | 147.23 | 148.12 | 146.06 | 146.19 | 1,498,954 | -1.63(-1.10%) |
Mar 18, 2024 | 149.28 | 150.06 | 147.20 | 147.82 | 1,613,296 | -1.93(-1.29%) |
Mar 15, 2024 | 151.17 | 152.87 | 149.45 | 149.75 | 4,432,237 | -3.09(-2.02%) |
Mar 14, 2024 | 156.76 | 157.49 | 151.47 | 152.84 | 2,389,622 | -5.10(-3.23%) |
Mar 13, 2024 | 153.54 | 159.54 | 153.38 | 157.94 | 3,541,147 | +5.86(+3.85%) |
Mar 12, 2024 | 154.47 | 155.13 | 149.62 | 152.08 | 1,846,454 | -1.84(-1.20%) |
Mar 11, 2024 | 150.08 | 155.38 | 149.78 | 153.92 | 2,213,205 | +4.42(+2.96%) |
Mar 08, 2024 | 149.22 | 150.41 | 148.10 | 149.50 | 1,750,633 | +1.33(+0.90%) |
Mar 07, 2024 | 145.18 | 148.89 | 145.00 | 148.17 | 1,483,069 | +2.76(+1.90%) |
Mar 06, 2024 | 145.99 | 147.48 | 143.06 | 145.41 | 2,847,193 | -1.91(-1.30%) |
Mar 05, 2024 | 146.10 | 148.50 | 146.10 | 147.32 | 1,733,872 | -0.46(-0.31%) |
Mar 04, 2024 | 148.55 | 149.75 | 146.29 | 147.78 | 1,934,006 | -1.05(-0.71%) |
Mar 01, 2024 | 146.36 | 150.25 | 144.35 | 148.83 | 2,156,687 | +0.25(+0.17%) |
Feb 29, 2024 | 148.25 | 150.50 | 148.25 | 148.58 | 2,913,071 | +1.20(+0.81%) |
Feb 28, 2024 | 146.04 | 148.40 | 145.87 | 147.38 | 1,581,230 | -0.47(-0.32%) |
Feb 27, 2024 | 145.42 | 148.80 | 144.21 | 147.85 | 1,839,673 | +3.47(+2.41%) |
Feb 26, 2024 | 148.34 | 150.15 | 143.81 | 144.38 | 1,665,978 | -4.95(-3.31%) |
Feb 23, 2024 | 148.76 | 151.06 | 147.59 | 149.32 | 2,244,608 | +1.31(+0.89%) |
Feb 22, 2024 | 147.62 | 150.49 | 146.02 | 148.01 | 2,432,324 | +1.18(+0.81%) |
Feb 21, 2024 | 144.12 | 146.94 | 143.72 | 146.82 | 2,405,247 | +2.36(+1.63%) |
Feb 20, 2024 | 143.36 | 144.63 | 142.42 | 144.47 | 1,943,287 | -1.25(-0.86%) |
Feb 16, 2024 | 145.04 | 146.98 | 144.13 | 145.72 | 2,430,417 | +1.05(+0.72%) |
Feb 15, 2024 | 143.59 | 146.95 | 142.61 | 144.67 | 3,162,003 | +2.66(+1.87%) |
Feb 14, 2024 | 142.73 | 144.65 | 141.42 | 142.02 | 1,952,139 | +0.49(+0.34%) |
Feb 13, 2024 | 141.67 | 144.09 | 139.58 | 141.53 | 1,990,092 | -3.73(-2.57%) |
Feb 12, 2024 | 143.28 | 146.80 | 143.12 | 145.26 | 2,688,939 | +2.56(+1.79%) |
Feb 09, 2024 | 140.96 | 144.59 | 139.99 | 142.70 | 2,590,280 | +2.56(+1.83%) |
Feb 08, 2024 | 141.30 | 142.04 | 137.41 | 140.14 | 4,381,817 | -1.16(-0.82%) |
Feb 07, 2024 | 146.05 | 146.88 | 140.62 | 141.30 | 4,135,710 | -4.26(-2.93%) |
Feb 06, 2024 | 149.33 | 150.76 | 144.49 | 145.56 | 6,034,925 | -4.05(-2.71%) |
Feb 05, 2024 | 158.75 | 159.04 | 149.19 | 149.61 | 12,277,585 | +16.09(+12.05%) |
Feb 02, 2024 | 130.42 | 135.22 | 129.60 | 133.52 | 6,079,711 | -0.58(-0.43%) |
Feb 01, 2024 | 132.60 | 134.31 | 130.68 | 134.10 | 2,482,703 | +2.70(+2.05%) |
Jan 31, 2024 | 133.60 | 134.40 | 130.87 | 131.40 | 2,394,181 | -2.18(-1.63%) |
Jan 30, 2024 | 133.26 | 135.92 | 131.66 | 133.58 | 2,186,600 | -1.32(-0.98%) |
Jan 29, 2024 | 130.19 | 134.95 | 129.26 | 134.91 | 3,215,338 | +4.69(+3.60%) |
Jan 26, 2024 | 131.64 | 134.30 | 130.21 | 130.22 | 3,091,253 | +2.13(+1.66%) |
Jan 25, 2024 | 126.93 | 128.96 | 124.98 | 128.09 | 3,097,763 | +2.49(+1.98%) |
Jan 24, 2024 | 129.24 | 129.29 | 125.60 | 125.60 | 2,286,946 | -1.98(-1.55%) |
Jan 23, 2024 | 126.76 | 132.21 | 126.76 | 127.58 | 3,687,096 | +2.94(+2.36%) |
Jan 22, 2024 | 125.69 | 126.61 | 124.27 | 124.64 | 2,923,273 | -0.63(-0.50%) |
Jan 19, 2024 | 127.51 | 127.51 | 124.34 | 125.27 | 2,778,528 | -1.82(-1.43%) |
Jan 18, 2024 | 126.26 | 128.15 | 125.48 | 127.09 | 2,242,101 | +1.37(+1.09%) |
Jan 17, 2024 | 125.44 | 126.07 | 123.59 | 125.72 | 4,930,944 | -3.46(-2.68%) |
Jan 16, 2024 | 133.15 | 133.38 | 127.89 | 129.18 | 5,165,589 | -5.03(-3.75%) |
Jan 12, 2024 | 138.63 | 138.78 | 133.72 | 134.21 | 1,987,034 | -3.66(-2.66%) |
Jan 11, 2024 | 134.40 | 138.18 | 132.42 | 137.88 | 2,806,189 | +2.81(+2.08%) |
Jan 10, 2024 | 137.91 | 137.92 | 134.57 | 135.07 | 2,584,904 | -3.58(-2.58%) |
Jan 09, 2024 | 137.09 | 138.70 | 136.44 | 138.65 | 1,657,171 | +0.24(+0.17%) |
Jan 08, 2024 | 136.10 | 138.48 | 135.25 | 138.41 | 2,604,886 | +1.72(+1.26%) |
Jan 05, 2024 | 136.39 | 139.22 | 135.50 | 136.69 | 2,415,049 | -1.41(-1.02%) |
Jan 04, 2024 | 137.81 | 138.87 | 136.68 | 138.10 | 2,049,930 | +0.06(+0.04%) |
Jan 03, 2024 | 142.50 | 142.85 | 137.16 | 138.04 | 2,474,427 | -6.76(-4.67%) |
Jan 02, 2024 | 143.70 | 145.12 | 141.82 | 144.80 | 2,117,029 | -0.80(-0.55%) |
Dec 29, 2023 | 146.11 | 147.43 | 145.40 | 145.60 | 1,276,007 | -1.29(-0.88%) |
Dec 28, 2023 | 146.84 | 147.24 | 145.47 | 146.89 | 1,079,254 | +1.82(+1.26%) |
Dec 27, 2023 | 144.79 | 145.77 | 143.67 | 145.07 | 1,278,433 | +0.71(+0.49%) |
Dec 26, 2023 | 143.53 | 145.05 | 142.84 | 144.37 | 934,095 | +0.58(+0.40%) |
Dec 22, 2023 | 143.38 | 146.15 | 142.00 | 143.79 | 1,851,470 | -1.03(-0.71%) |
Dec 21, 2023 | 145.82 | 146.27 | 142.65 | 144.81 | 1,881,111 | +1.84(+1.29%) |
Dec 20, 2023 | 147.67 | 148.91 | 142.71 | 142.97 | 2,557,324 | -5.39(-3.63%) |
Dec 19, 2023 | 144.14 | 150.52 | 143.36 | 148.36 | 3,941,875 | +6.11(+4.30%) |
Dec 18, 2023 | 143.36 | 144.30 | 142.15 | 142.25 | 2,343,552 | -0.76(-0.53%) |
Dec 15, 2023 | 145.44 | 146.42 | 141.59 | 143.00 | 4,419,317 | -2.41(-1.66%) |
Dec 14, 2023 | 144.83 | 147.49 | 144.59 | 145.41 | 4,194,353 | +3.02(+2.12%) |
Dec 13, 2023 | 135.42 | 142.78 | 135.18 | 142.39 | 3,484,658 | +6.41(+4.71%) |
Dec 12, 2023 | 134.14 | 136.00 | 131.42 | 135.98 | 2,449,686 | +1.78(+1.33%) |
Dec 11, 2023 | 133.61 | 134.80 | 132.95 | 134.20 | 2,007,868 | +1.06(+0.80%) |
Dec 08, 2023 | 134.83 | 135.44 | 132.92 | 133.14 | 1,667,292 | -2.10(-1.55%) |
Dec 07, 2023 | 132.63 | 135.97 | 132.63 | 135.24 | 2,301,391 | +2.47(+1.86%) |
Dec 06, 2023 | 132.95 | 136.79 | 132.45 | 132.77 | 3,285,812 | +1.18(+0.90%) |
Dec 05, 2023 | 136.27 | 137.09 | 131.36 | 131.58 | 3,730,664 | -6.75(-4.88%) |
Dec 04, 2023 | 130.09 | 139.87 | 130.09 | 138.33 | 6,878,240 | +6.98(+5.31%) |
Dec 01, 2023 | 127.13 | 131.81 | 126.88 | 131.35 | 3,126,494 | +4.23(+3.33%) |
Nov 30, 2023 | 126.90 | 127.52 | 124.48 | 127.12 | 4,837,013 | +2.08(+1.66%) |
Nov 29, 2023 | 125.82 | 127.67 | 124.56 | 125.04 | 2,469,656 | +0.23(+0.18%) |
Nov 28, 2023 | 122.26 | 126.35 | 121.05 | 124.81 | 2,405,988 | +3.27(+2.69%) |
Nov 27, 2023 | 122.31 | 123.49 | 120.82 | 121.55 | 1,816,371 | -1.17(-0.95%) |
Nov 24, 2023 | 122.39 | 123.63 | 121.67 | 122.71 | 937,024 | +1.27(+1.04%) |
Nov 22, 2023 | 120.18 | 121.66 | 118.96 | 121.45 | 2,087,741 | +2.46(+2.06%) |
Nov 21, 2023 | 119.83 | 119.84 | 118.17 | 118.99 | 2,053,375 | -2.28(-1.88%) |
Nov 20, 2023 | 122.03 | 122.20 | 119.38 | 121.27 | 2,194,447 | -1.35(-1.10%) |
Nov 17, 2023 | 122.92 | 123.82 | 120.32 | 122.61 | 2,230,333 | +1.18(+0.97%) |
Nov 16, 2023 | 123.30 | 124.65 | 120.36 | 121.44 | 2,440,229 | -3.42(-2.74%) |
Nov 15, 2023 | 122.80 | 126.01 | 122.80 | 124.85 | 4,151,888 | +3.22(+2.65%) |
Nov 14, 2023 | 115.36 | 122.43 | 113.94 | 121.63 | 4,315,069 | +9.00(+7.99%) |
Nov 13, 2023 | 113.58 | 113.76 | 111.25 | 112.63 | 3,148,109 | -1.01(-0.89%) |
Nov 10, 2023 | 114.82 | 114.82 | 110.63 | 113.64 | 2,930,122 | -0.56(-0.49%) |
Nov 09, 2023 | 116.62 | 116.84 | 113.42 | 114.21 | 2,994,570 | -1.27(-1.10%) |
Nov 08, 2023 | 112.28 | 117.27 | 111.96 | 115.47 | 4,943,065 | +1.06(+0.93%) |
Nov 07, 2023 | 111.17 | 115.14 | 110.92 | 114.41 | 3,581,104 | +2.83(+2.54%) |
Nov 06, 2023 | 110.98 | 112.14 | 110.06 | 111.58 | 4,345,417 | +1.69(+1.54%) |
Nov 03, 2023 | 115.29 | 115.42 | 109.65 | 109.89 | 4,075,757 | -3.39(-2.99%) |
Nov 02, 2023 | 102.83 | 113.79 | 102.83 | 113.28 | 7,016,295 | +9.77(+9.44%) |