Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 156.17 | 157.96 | 155.56 | 157.83 | 300,743 | +2.77(+1.79%) |
May 16, 2024 | 155.93 | 157.26 | 155.03 | 155.06 | 334,291 | -1.12(-0.72%) |
May 15, 2024 | 158.26 | 158.29 | 155.46 | 156.18 | 468,206 | -1.01(-0.64%) |
May 14, 2024 | 156.91 | 157.76 | 156.04 | 157.19 | 299,436 | +0.92(+0.59%) |
May 13, 2024 | 158.74 | 159.35 | 156.16 | 156.27 | 260,831 | -1.88(-1.19%) |
May 10, 2024 | 157.65 | 158.50 | 156.78 | 158.15 | 251,567 | +0.84(+0.53%) |
May 09, 2024 | 155.34 | 158.58 | 155.25 | 157.31 | 429,104 | +2.37(+1.53%) |
May 08, 2024 | 155.93 | 158.02 | 154.83 | 154.94 | 602,642 | -1.51(-0.97%) |
May 07, 2024 | 154.43 | 158.10 | 154.38 | 156.45 | 622,206 | +3.15(+2.05%) |
May 06, 2024 | 153.79 | 154.43 | 152.07 | 153.30 | 420,279 | +1.05(+0.69%) |
May 03, 2024 | 151.13 | 153.52 | 151.07 | 152.25 | 471,800 | +2.74(+1.83%) |
May 02, 2024 | 150.36 | 150.96 | 146.31 | 149.51 | 371,996 | +0.33(+0.22%) |
May 01, 2024 | 150.06 | 155.85 | 144.27 | 149.18 | 933,933 | +1.82(+1.24%) |
Apr 30, 2024 | 149.57 | 150.66 | 147.20 | 147.36 | 496,529 | -3.64(-2.41%) |
Apr 29, 2024 | 151.09 | 151.16 | 149.60 | 151.00 | 388,045 | +1.45(+0.97%) |
Apr 26, 2024 | 149.37 | 151.09 | 149.37 | 149.55 | 356,489 | +1.18(+0.80%) |
Apr 25, 2024 | 149.22 | 149.22 | 146.62 | 148.37 | 542,130 | -1.53(-1.02%) |
Apr 24, 2024 | 148.73 | 149.90 | 147.76 | 149.90 | 381,360 | +0.54(+0.36%) |
Apr 23, 2024 | 148.70 | 150.73 | 148.70 | 149.36 | 348,894 | -0.32(-0.21%) |
Apr 22, 2024 | 150.43 | 151.07 | 148.36 | 149.68 | 424,273 | -1.08(-0.72%) |
Apr 19, 2024 | 149.08 | 150.96 | 148.02 | 150.76 | 484,556 | +1.82(+1.22%) |
Apr 18, 2024 | 152.37 | 152.37 | 148.21 | 148.94 | 494,656 | +0.35(+0.24%) |
Apr 17, 2024 | 151.39 | 152.33 | 148.08 | 148.59 | 474,364 | -1.58(-1.05%) |
Apr 16, 2024 | 152.04 | 152.04 | 148.36 | 150.17 | 450,303 | -3.10(-2.02%) |
Apr 15, 2024 | 154.61 | 154.94 | 151.85 | 153.27 | 487,024 | -0.19(-0.12%) |
Apr 12, 2024 | 154.86 | 155.47 | 152.91 | 153.46 | 345,983 | -2.05(-1.32%) |
Apr 11, 2024 | 157.70 | 157.86 | 155.15 | 155.51 | 392,637 | -1.98(-1.26%) |
Apr 10, 2024 | 158.96 | 161.13 | 155.46 | 157.49 | 518,506 | -4.57(-2.82%) |
Apr 09, 2024 | 159.48 | 162.64 | 157.97 | 162.06 | 530,543 | +3.91(+2.47%) |
Apr 08, 2024 | 158.92 | 160.08 | 156.87 | 158.15 | 403,628 | -2.32(-1.45%) |
Apr 05, 2024 | 156.79 | 160.94 | 156.29 | 160.47 | 541,866 | +3.33(+2.12%) |
Apr 04, 2024 | 159.02 | 160.00 | 157.02 | 157.14 | 538,891 | +0.10(+0.06%) |
Apr 03, 2024 | 155.87 | 158.18 | 154.65 | 157.04 | 448,284 | +3.56(+2.32%) |
Apr 02, 2024 | 153.82 | 154.16 | 151.81 | 153.48 | 545,636 | -0.78(-0.51%) |
Apr 01, 2024 | 152.91 | 154.46 | 151.25 | 154.26 | 363,761 | +1.46(+0.96%) |
Mar 28, 2024 | 152.59 | 152.82 | 152.82 | 152.80 | 454,000 | +0.45(+0.30%) |
Mar 27, 2024 | 151.00 | 152.49 | 150.77 | 152.35 | 257,173 | +2.20(+1.47%) |
Mar 26, 2024 | 150.67 | 151.00 | 148.96 | 150.15 | 358,697 | +0.16(+0.11%) |
Mar 25, 2024 | 150.30 | 151.49 | 149.71 | 149.99 | 487,366 | -0.33(-0.22%) |
Mar 22, 2024 | 150.67 | 150.88 | 149.08 | 150.32 | 225,168 | -0.08(-0.05%) |
Mar 21, 2024 | 151.47 | 151.60 | 149.93 | 150.40 | 223,147 | -0.02(-0.01%) |
Mar 20, 2024 | 144.73 | 151.21 | 144.73 | 150.42 | 408,058 | +4.49(+3.08%) |
Mar 19, 2024 | 143.68 | 146.16 | 142.84 | 145.93 | 278,497 | +2.19(+1.52%) |
Mar 18, 2024 | 148.14 | 148.14 | 143.63 | 143.74 | 394,374 | -3.05(-2.08%) |
Mar 15, 2024 | 141.68 | 147.81 | 141.68 | 146.79 | 1,238,596 | +4.28(+3.00%) |
Mar 14, 2024 | 143.81 | 143.88 | 141.37 | 142.51 | 347,734 | -1.66(-1.15%) |
Mar 13, 2024 | 142.20 | 144.50 | 142.12 | 144.17 | 356,318 | +2.75(+1.94%) |
Mar 12, 2024 | 142.28 | 142.28 | 140.45 | 141.42 | 325,430 | -0.38(-0.27%) |
Mar 11, 2024 | 141.33 | 141.98 | 139.70 | 141.80 | 367,715 | +0.12(+0.08%) |
Mar 08, 2024 | 143.46 | 143.46 | 141.29 | 141.68 | 375,953 | -0.92(-0.65%) |
Mar 07, 2024 | 142.00 | 143.75 | 141.05 | 142.60 | 413,741 | +1.43(+1.01%) |
Mar 06, 2024 | 141.76 | 141.76 | 139.69 | 141.17 | 296,192 | +1.21(+0.86%) |
Mar 05, 2024 | 138.97 | 141.57 | 138.97 | 139.96 | 288,813 | -0.13(-0.09%) |
Mar 04, 2024 | 137.61 | 141.38 | 136.36 | 140.09 | 415,572 | +2.71(+1.97%) |
Mar 01, 2024 | 138.60 | 139.38 | 136.60 | 137.38 | 260,913 | -1.33(-0.96%) |
Feb 29, 2024 | 136.39 | 138.80 | 135.55 | 138.71 | 482,343 | +2.82(+2.08%) |
Feb 28, 2024 | 135.82 | 138.04 | 135.18 | 135.89 | 240,542 | -0.91(-0.67%) |
Feb 27, 2024 | 137.74 | 138.04 | 136.63 | 136.80 | 259,999 | -0.12(-0.09%) |
Feb 26, 2024 | 135.47 | 138.12 | 134.52 | 136.92 | 418,157 | +0.63(+0.46%) |
Feb 23, 2024 | 140.78 | 140.94 | 135.66 | 136.29 | 505,382 | -3.78(-2.70%) |
Feb 22, 2024 | 135.84 | 140.17 | 134.21 | 140.07 | 397,547 | +5.08(+3.76%) |
Feb 21, 2024 | 133.13 | 135.83 | 131.74 | 134.99 | 856,658 | +2.66(+2.01%) |
Feb 20, 2024 | 125.83 | 139.83 | 118.20 | 132.33 | 1,860,171 | -11.30(-7.87%) |
Feb 16, 2024 | 143.33 | 145.45 | 142.47 | 143.63 | 561,141 | -0.10(-0.07%) |
Feb 15, 2024 | 141.30 | 143.93 | 139.81 | 143.72 | 404,127 | +3.05(+2.17%) |
Feb 14, 2024 | 140.49 | 141.65 | 139.18 | 140.68 | 365,964 | +1.45(+1.04%) |
Feb 13, 2024 | 140.43 | 140.43 | 137.13 | 139.22 | 307,660 | -4.19(-2.92%) |
Feb 12, 2024 | 141.77 | 144.29 | 141.58 | 143.42 | 264,505 | +1.81(+1.28%) |
Feb 09, 2024 | 141.99 | 142.99 | 140.52 | 141.60 | 270,630 | -0.68(-0.48%) |
Feb 08, 2024 | 140.72 | 142.93 | 139.52 | 142.28 | 313,022 | +1.84(+1.31%) |
Feb 07, 2024 | 139.28 | 141.12 | 138.52 | 140.44 | 280,381 | +1.58(+1.14%) |
Feb 06, 2024 | 138.15 | 140.15 | 137.48 | 138.85 | 199,024 | +1.15(+0.83%) |
Feb 05, 2024 | 135.62 | 138.74 | 134.44 | 137.71 | 279,609 | -0.33(-0.24%) |
Feb 02, 2024 | 137.30 | 138.65 | 135.62 | 138.04 | 238,312 | -1.28(-0.92%) |
Feb 01, 2024 | 138.62 | 139.60 | 137.25 | 139.32 | 224,497 | +1.47(+1.07%) |
Jan 31, 2024 | 141.40 | 141.48 | 137.81 | 137.85 | 297,848 | -3.30(-2.34%) |
Jan 30, 2024 | 139.81 | 141.59 | 139.57 | 141.15 | 205,765 | +0.48(+0.34%) |
Jan 29, 2024 | 140.84 | 140.84 | 138.91 | 140.67 | 185,644 | -0.01(-0.01%) |
Jan 26, 2024 | 139.99 | 140.96 | 138.19 | 140.68 | 443,795 | +2.80(+2.03%) |
Jan 25, 2024 | 138.28 | 139.29 | 137.16 | 137.88 | 477,637 | +1.73(+1.27%) |
Jan 24, 2024 | 139.72 | 141.39 | 135.41 | 136.14 | 500,928 | -3.82(-2.73%) |
Jan 23, 2024 | 140.38 | 142.10 | 139.47 | 139.96 | 320,483 | +0.73(+0.52%) |
Jan 22, 2024 | 137.94 | 139.33 | 137.68 | 139.23 | 357,124 | +1.26(+0.91%) |
Jan 19, 2024 | 136.48 | 138.04 | 135.29 | 137.98 | 359,511 | +2.20(+1.62%) |
Jan 18, 2024 | 134.31 | 136.28 | 133.13 | 135.77 | 353,835 | +2.75(+2.07%) |
Jan 17, 2024 | 132.03 | 133.39 | 132.03 | 133.02 | 211,947 | -1.50(-1.12%) |
Jan 16, 2024 | 132.66 | 134.77 | 131.72 | 134.53 | 349,150 | +0.41(+0.30%) |
Jan 12, 2024 | 136.47 | 136.78 | 133.54 | 134.12 | 206,760 | -0.43(-0.32%) |
Jan 11, 2024 | 134.88 | 135.44 | 133.21 | 134.55 | 287,812 | -0.38(-0.28%) |
Jan 10, 2024 | 133.79 | 134.94 | 133.10 | 134.93 | 192,392 | +0.35(+0.26%) |
Jan 09, 2024 | 136.25 | 136.93 | 134.24 | 134.58 | 250,072 | -2.99(-2.17%) |
Jan 08, 2024 | 137.37 | 137.76 | 136.51 | 137.57 | 202,303 | -0.23(-0.17%) |
Jan 05, 2024 | 135.41 | 138.66 | 135.27 | 137.80 | 195,482 | +1.50(+1.10%) |
Jan 04, 2024 | 137.89 | 139.05 | 135.98 | 136.29 | 296,983 | -1.44(-1.04%) |
Jan 03, 2024 | 138.45 | 139.40 | 136.51 | 137.73 | 260,142 | -2.51(-1.79%) |
Jan 02, 2024 | 139.82 | 140.85 | 139.28 | 140.24 | 191,601 | +0.79(+0.56%) |
Dec 29, 2023 | 139.95 | 140.60 | 138.85 | 139.45 | 292,525 | -0.91(-0.65%) |
Dec 28, 2023 | 141.16 | 141.82 | 140.25 | 140.36 | 169,933 | -1.57(-1.11%) |
Dec 27, 2023 | 142.39 | 142.83 | 141.34 | 141.93 | 131,649 | -0.24(-0.17%) |
Dec 26, 2023 | 141.28 | 143.09 | 140.84 | 142.17 | 127,232 | +1.59(+1.13%) |
Dec 22, 2023 | 140.49 | 142.47 | 140.21 | 140.58 | 178,595 | +0.29(+0.21%) |
Dec 21, 2023 | 142.03 | 142.03 | 139.55 | 140.29 | 317,034 | +0.36(+0.26%) |
Dec 20, 2023 | 141.03 | 142.96 | 139.91 | 139.93 | 269,651 | -2.06(-1.45%) |
Dec 19, 2023 | 140.63 | 142.06 | 140.54 | 141.99 | 446,875 | +2.13(+1.52%) |
Dec 18, 2023 | 141.22 | 141.22 | 139.28 | 139.86 | 385,298 | +0.27(+0.19%) |
Dec 15, 2023 | 138.92 | 140.32 | 138.41 | 139.59 | 751,432 | +0.33(+0.24%) |
Dec 14, 2023 | 134.09 | 140.17 | 134.09 | 139.26 | 717,698 | +7.20(+5.45%) |
Dec 13, 2023 | 126.03 | 132.22 | 125.41 | 132.06 | 529,434 | +5.62(+4.44%) |
Dec 12, 2023 | 129.15 | 129.80 | 126.38 | 126.44 | 263,476 | -2.71(-2.10%) |
Dec 11, 2023 | 128.48 | 130.31 | 128.15 | 129.15 | 222,182 | +0.37(+0.29%) |
Dec 08, 2023 | 129.40 | 130.68 | 128.33 | 128.78 | 213,416 | -0.29(-0.22%) |
Dec 07, 2023 | 129.60 | 130.04 | 128.25 | 129.07 | 226,485 | +0.02(+0.02%) |
Dec 06, 2023 | 130.58 | 132.11 | 128.88 | 129.05 | 337,850 | -0.57(-0.44%) |
Dec 05, 2023 | 131.14 | 131.27 | 128.45 | 129.62 | 259,423 | -2.28(-1.73%) |
Dec 04, 2023 | 131.44 | 133.99 | 130.99 | 131.90 | 335,643 | -0.19(-0.14%) |
Dec 01, 2023 | 127.68 | 132.30 | 127.45 | 132.09 | 407,733 | +4.16(+3.26%) |
Nov 30, 2023 | 128.28 | 129.21 | 127.18 | 127.92 | 719,529 | -0.38(-0.29%) |
Nov 29, 2023 | 127.69 | 129.43 | 127.69 | 128.30 | 287,614 | +1.35(+1.07%) |
Nov 28, 2023 | 128.10 | 128.53 | 126.77 | 126.95 | 230,517 | -1.20(-0.93%) |
Nov 27, 2023 | 127.81 | 128.49 | 126.87 | 128.14 | 210,587 | -0.81(-0.63%) |
Nov 24, 2023 | 128.02 | 129.69 | 127.86 | 128.95 | 67,116 | +1.05(+0.82%) |
Nov 22, 2023 | 128.38 | 128.71 | 127.34 | 127.90 | 258,311 | -0.77(-0.60%) |
Nov 21, 2023 | 129.24 | 130.75 | 128.65 | 128.67 | 322,887 | -0.77(-0.59%) |
Nov 20, 2023 | 129.23 | 130.59 | 128.13 | 129.44 | 380,265 | +0.42(+0.32%) |
Nov 17, 2023 | 128.30 | 129.05 | 126.89 | 129.02 | 385,690 | +1.84(+1.44%) |
Nov 16, 2023 | 127.32 | 127.79 | 125.40 | 127.18 | 334,540 | -0.35(-0.27%) |
Nov 15, 2023 | 128.70 | 130.40 | 126.92 | 127.53 | 408,462 | -1.26(-0.98%) |
Nov 14, 2023 | 124.28 | 128.86 | 124.28 | 128.79 | 387,805 | +7.25(+5.96%) |
Nov 13, 2023 | 120.11 | 121.85 | 119.36 | 121.55 | 288,678 | +0.48(+0.39%) |
Nov 10, 2023 | 118.89 | 121.21 | 118.46 | 121.07 | 245,216 | +3.00(+2.54%) |
Nov 09, 2023 | 119.85 | 119.85 | 117.97 | 118.07 | 241,158 | -0.82(-0.69%) |
Nov 08, 2023 | 119.95 | 120.20 | 118.61 | 118.89 | 302,624 | -0.56(-0.47%) |
Nov 07, 2023 | 118.46 | 120.25 | 117.84 | 119.45 | 249,724 | -0.99(-0.82%) |
Nov 06, 2023 | 122.30 | 122.30 | 119.52 | 120.44 | 344,349 | -2.28(-1.86%) |
Nov 03, 2023 | 119.23 | 123.34 | 119.23 | 122.73 | 443,272 | +2.64(+2.20%) |
Nov 02, 2023 | 120.94 | 123.74 | 117.37 | 120.09 | 968,728 | +4.75(+4.12%) |
Nov 01, 2023 | 114.22 | 115.49 | 113.10 | 115.33 | 522,655 | +0.83(+0.73%) |
Oct 31, 2023 | 114.81 | 114.99 | 113.19 | 114.50 | 432,573 | +0.21(+0.18%) |
Oct 30, 2023 | 115.12 | 115.12 | 112.72 | 114.29 | 464,725 | +0.67(+0.59%) |
Oct 27, 2023 | 115.27 | 115.27 | 112.92 | 113.62 | 603,391 | -1.44(-1.25%) |
Oct 26, 2023 | 112.53 | 116.08 | 112.53 | 115.06 | 415,328 | +2.72(+2.42%) |
Oct 25, 2023 | 113.69 | 114.07 | 111.93 | 112.34 | 354,673 | -2.09(-1.82%) |
Oct 24, 2023 | 113.77 | 115.33 | 113.68 | 114.43 | 268,755 | +1.14(+1.01%) |
Oct 23, 2023 | 113.58 | 115.32 | 112.75 | 113.29 | 413,788 | -1.42(-1.24%) |
Oct 20, 2023 | 117.35 | 117.35 | 114.30 | 114.71 | 597,104 | -2.40(-2.05%) |
Oct 19, 2023 | 119.42 | 119.99 | 116.50 | 117.11 | 461,496 | -2.72(-2.27%) |
Oct 18, 2023 | 119.97 | 121.48 | 118.99 | 119.83 | 396,556 | -4.35(-3.50%) |
Oct 17, 2023 | 121.53 | 124.43 | 121.50 | 124.17 | 271,678 | +1.94(+1.59%) |
Oct 16, 2023 | 121.89 | 123.31 | 121.19 | 122.23 | 285,662 | +2.05(+1.70%) |
Oct 13, 2023 | 122.01 | 122.62 | 119.89 | 120.19 | 274,307 | -0.79(-0.66%) |
Oct 12, 2023 | 124.33 | 124.33 | 119.90 | 120.98 | 342,117 | -3.22(-2.59%) |
Oct 11, 2023 | 125.56 | 126.63 | 123.23 | 124.19 | 283,123 | -1.75(-1.39%) |
Oct 10, 2023 | 123.71 | 126.86 | 123.56 | 125.94 | 463,675 | +3.03(+2.46%) |
Oct 09, 2023 | 122.74 | 123.61 | 121.53 | 122.92 | 256,932 | -0.18(-0.14%) |
Oct 06, 2023 | 121.88 | 123.94 | 121.42 | 123.09 | 503,321 | +0.85(+0.70%) |
Oct 05, 2023 | 122.38 | 123.44 | 120.44 | 122.24 | 651,617 | -0.65(-0.52%) |
Oct 04, 2023 | 122.04 | 123.27 | 120.10 | 122.89 | 637,546 | +0.73(+0.59%) |
Oct 03, 2023 | 122.19 | 124.07 | 121.38 | 122.16 | 524,796 | +0.22(+0.18%) |
Oct 02, 2023 | 123.03 | 123.61 | 121.25 | 121.94 | 512,522 | -1.80(-1.45%) |
Sep 29, 2023 | 125.24 | 125.84 | 123.14 | 123.74 | 748,472 | -0.33(-0.26%) |
Sep 28, 2023 | 122.86 | 124.80 | 121.95 | 124.07 | 372,543 | +1.06(+0.86%) |
Sep 27, 2023 | 122.08 | 123.87 | 121.19 | 123.00 | 394,768 | +2.08(+1.72%) |
Sep 26, 2023 | 119.82 | 122.27 | 119.82 | 120.92 | 638,489 | -0.98(-0.81%) |
Sep 25, 2023 | 120.17 | 122.09 | 120.96 | 121.90 | 367,208 | +1.81(+1.50%) |
Sep 22, 2023 | 120.67 | 121.50 | 119.38 | 120.10 | 419,325 | -0.03(-0.02%) |
Sep 21, 2023 | 122.00 | 122.00 | 119.93 | 120.13 | 442,042 | -3.13(-2.54%) |
Sep 20, 2023 | 125.86 | 126.89 | 123.10 | 123.25 | 282,239 | -1.51(-1.21%) |
Sep 19, 2023 | 126.63 | 127.11 | 123.90 | 124.76 | 404,441 | -1.42(-1.12%) |
Sep 18, 2023 | 126.41 | 127.95 | 125.94 | 126.18 | 281,147 | -0.14(-0.11%) |
Sep 15, 2023 | 126.03 | 126.51 | 124.51 | 126.32 | 1,392,810 | -0.46(-0.36%) |
Sep 14, 2023 | 125.00 | 126.86 | 124.42 | 126.78 | 446,535 | +3.80(+3.09%) |
Sep 13, 2023 | 123.16 | 123.68 | 121.58 | 122.97 | 491,361 | -0.58(-0.47%) |
Sep 12, 2023 | 122.77 | 124.50 | 122.77 | 123.55 | 303,594 | +0.27(+0.22%) |
Sep 11, 2023 | 125.38 | 126.17 | 123.04 | 123.28 | 384,384 | -0.72(-0.58%) |
Sep 08, 2023 | 124.17 | 125.56 | 123.51 | 124.00 | 561,258 | +0.24(+0.19%) |
Sep 07, 2023 | 125.77 | 126.68 | 122.42 | 123.76 | 748,997 | -2.89(-2.28%) |
Sep 06, 2023 | 126.41 | 128.24 | 124.76 | 126.65 | 431,363 | -0.12(-0.09%) |
Sep 05, 2023 | 129.59 | 130.30 | 126.71 | 126.77 | 614,366 | -4.94(-3.75%) |