Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 147.10 | 151.01 | 146.67 | 150.90 | 2,186,897 | +3.06(+2.07%) |
May 17, 2024 | 151.64 | 154.41 | 146.20 | 147.84 | 5,612,260 | +1.76(+1.20%) |
May 16, 2024 | 148.97 | 148.97 | 145.50 | 146.08 | 3,590,595 | -2.00(-1.35%) |
May 15, 2024 | 145.77 | 148.25 | 145.45 | 148.08 | 1,832,082 | +3.12(+2.15%) |
May 14, 2024 | 144.01 | 145.31 | 143.55 | 144.96 | 1,608,026 | +1.01(+0.70%) |
May 13, 2024 | 146.55 | 146.91 | 143.69 | 143.95 | 1,684,623 | -1.93(-1.32%) |
May 10, 2024 | 145.51 | 146.64 | 144.88 | 145.88 | 1,284,771 | +0.20(+0.14%) |
May 09, 2024 | 145.81 | 146.56 | 145.13 | 145.68 | 1,196,946 | -0.29(-0.20%) |
May 08, 2024 | 147.75 | 148.00 | 145.38 | 145.97 | 1,230,753 | -2.36(-1.59%) |
May 07, 2024 | 148.00 | 148.72 | 147.51 | 148.33 | 1,006,417 | -0.01(-0.01%) |
May 06, 2024 | 146.00 | 148.45 | 145.92 | 148.34 | 1,081,553 | +2.46(+1.69%) |
May 03, 2024 | 144.42 | 146.28 | 143.95 | 145.88 | 1,075,139 | +2.81(+1.96%) |
May 02, 2024 | 143.87 | 143.87 | 140.37 | 143.07 | 1,232,170 | +0.33(+0.23%) |
May 01, 2024 | 142.22 | 145.12 | 141.53 | 142.74 | 1,164,537 | -0.07(-0.05%) |
Apr 30, 2024 | 143.29 | 144.28 | 142.49 | 142.81 | 2,314,192 | -1.46(-1.01%) |
Apr 29, 2024 | 144.08 | 145.72 | 143.73 | 144.27 | 1,319,125 | -0.20(-0.14%) |
Apr 26, 2024 | 143.38 | 145.69 | 143.38 | 144.47 | 853,156 | +1.04(+0.73%) |
Apr 25, 2024 | 142.34 | 143.88 | 141.04 | 143.43 | 1,108,868 | +0.60(+0.42%) |
Apr 24, 2024 | 140.97 | 142.93 | 140.82 | 142.83 | 1,024,849 | +1.11(+0.78%) |
Apr 23, 2024 | 140.85 | 143.25 | 140.55 | 141.72 | 1,259,844 | +1.76(+1.26%) |
Apr 22, 2024 | 140.60 | 141.13 | 138.93 | 139.96 | 1,170,507 | -0.64(-0.46%) |
Apr 19, 2024 | 140.02 | 140.94 | 139.25 | 140.60 | 2,744,295 | -0.04(-0.03%) |
Apr 18, 2024 | 143.74 | 143.85 | 140.38 | 140.64 | 1,494,075 | -2.52(-1.76%) |
Apr 17, 2024 | 146.52 | 147.27 | 143.04 | 143.16 | 1,531,705 | -2.29(-1.57%) |
Apr 16, 2024 | 145.30 | 146.11 | 144.69 | 145.45 | 1,974,258 | +0.15(+0.10%) |
Apr 15, 2024 | 147.63 | 147.76 | 144.48 | 145.30 | 1,925,675 | -1.97(-1.34%) |
Apr 12, 2024 | 150.00 | 150.32 | 147.18 | 147.27 | 2,077,424 | -4.07(-2.69%) |
Apr 11, 2024 | 152.68 | 153.05 | 150.38 | 151.34 | 1,101,230 | -0.78(-0.51%) |
Apr 10, 2024 | 152.02 | 153.10 | 151.12 | 152.12 | 1,351,145 | -2.58(-1.67%) |
Apr 09, 2024 | 155.24 | 156.25 | 153.37 | 154.70 | 1,018,043 | +1.05(+0.68%) |
Apr 08, 2024 | 154.25 | 155.35 | 151.75 | 153.65 | 1,434,600 | +2.61(+1.73%) |
Apr 05, 2024 | 149.82 | 151.82 | 149.82 | 151.04 | 1,357,341 | +1.45(+0.97%) |
Apr 04, 2024 | 153.24 | 153.39 | 149.33 | 149.59 | 1,503,795 | -2.14(-1.41%) |
Apr 03, 2024 | 149.39 | 152.00 | 148.63 | 151.73 | 1,624,971 | +2.16(+1.44%) |
Apr 02, 2024 | 149.27 | 149.64 | 147.76 | 149.57 | 1,251,027 | -0.43(-0.29%) |
Apr 01, 2024 | 148.69 | 150.48 | 147.51 | 150.00 | 1,270,853 | +1.51(+1.02%) |
Mar 28, 2024 | 145.19 | 148.18 | 144.57 | 148.49 | 1,656,389 | +1.57(+1.07%) |
Mar 27, 2024 | 148.00 | 148.00 | 146.17 | 146.92 | 1,181,646 | +0.25(+0.17%) |
Mar 26, 2024 | 147.29 | 148.70 | 145.04 | 146.67 | 1,959,292 | +0.53(+0.36%) |
Mar 25, 2024 | 150.00 | 150.41 | 141.83 | 146.14 | 3,768,789 | -6.32(-4.15%) |
Mar 22, 2024 | 152.67 | 153.24 | 151.72 | 152.46 | 1,181,139 | +0.29(+0.19%) |
Mar 21, 2024 | 149.93 | 153.23 | 149.45 | 152.17 | 2,474,739 | +3.74(+2.52%) |
Mar 20, 2024 | 145.46 | 149.41 | 145.12 | 148.43 | 2,396,539 | +3.23(+2.22%) |
Mar 19, 2024 | 144.24 | 145.45 | 143.50 | 145.20 | 1,118,655 | +0.58(+0.40%) |
Mar 18, 2024 | 143.96 | 145.21 | 143.43 | 144.62 | 2,237,003 | +0.71(+0.49%) |
Mar 15, 2024 | 143.29 | 144.67 | 142.03 | 143.91 | 3,757,644 | +0.14(+0.10%) |
Mar 14, 2024 | 143.76 | 144.22 | 141.45 | 143.77 | 1,526,947 | -1.12(-0.77%) |
Mar 13, 2024 | 144.53 | 146.69 | 144.12 | 144.89 | 1,371,044 | +0.36(+0.25%) |
Mar 12, 2024 | 145.13 | 145.97 | 143.74 | 144.53 | 1,757,376 | -1.34(-0.92%) |
Mar 11, 2024 | 143.73 | 147.53 | 143.55 | 145.87 | 2,151,472 | +2.14(+1.49%) |
Mar 08, 2024 | 144.79 | 145.72 | 142.64 | 143.73 | 1,385,396 | -1.28(-0.88%) |
Mar 07, 2024 | 145.27 | 145.56 | 143.80 | 145.01 | 1,415,092 | +1.11(+0.77%) |
Mar 06, 2024 | 145.95 | 146.48 | 143.35 | 143.90 | 1,210,233 | -0.04(-0.03%) |
Mar 05, 2024 | 145.00 | 145.00 | 142.00 | 143.94 | 2,910,324 | -2.39(-1.63%) |
Mar 04, 2024 | 150.34 | 150.83 | 146.31 | 146.33 | 2,803,260 | -4.01(-2.67%) |
Mar 01, 2024 | 146.49 | 150.76 | 145.50 | 150.34 | 2,341,562 | +3.41(+2.32%) |
Feb 29, 2024 | 147.83 | 148.14 | 145.61 | 146.93 | 2,298,138 | -0.55(-0.37%) |
Feb 28, 2024 | 148.48 | 148.50 | 145.89 | 147.48 | 1,589,040 | -0.46(-0.31%) |
Feb 27, 2024 | 150.00 | 150.11 | 147.01 | 147.94 | 2,172,649 | -1.77(-1.18%) |
Feb 26, 2024 | 151.25 | 151.46 | 149.53 | 149.71 | 1,340,451 | -1.30(-0.86%) |
Feb 23, 2024 | 152.13 | 153.06 | 150.85 | 151.01 | 1,466,965 | -1.43(-0.94%) |
Feb 22, 2024 | 153.09 | 153.83 | 151.76 | 152.44 | 1,397,210 | +1.33(+0.88%) |
Feb 21, 2024 | 152.00 | 152.44 | 149.81 | 151.11 | 1,491,842 | -0.83(-0.55%) |
Feb 20, 2024 | 153.03 | 154.37 | 150.48 | 151.94 | 2,076,465 | -1.44(-0.94%) |
Feb 16, 2024 | 156.70 | 157.24 | 153.29 | 153.38 | 1,499,680 | -3.58(-2.28%) |
Feb 15, 2024 | 155.72 | 157.43 | 155.21 | 156.96 | 1,282,713 | +1.24(+0.80%) |
Feb 14, 2024 | 154.80 | 155.98 | 153.68 | 155.72 | 1,546,992 | +2.23(+1.45%) |
Feb 13, 2024 | 154.48 | 155.57 | 151.66 | 153.49 | 2,385,091 | -1.78(-1.15%) |
Feb 12, 2024 | 154.83 | 160.04 | 154.00 | 155.27 | 3,436,089 | +0.36(+0.23%) |
Feb 09, 2024 | 154.89 | 158.11 | 152.23 | 154.91 | 6,604,145 | -14.69(-8.66%) |
Feb 08, 2024 | 170.61 | 171.59 | 168.32 | 169.60 | 3,041,998 | +0.03(+0.02%) |
Feb 07, 2024 | 168.35 | 169.68 | 167.51 | 169.57 | 1,405,100 | +2.90(+1.74%) |
Feb 06, 2024 | 164.35 | 166.72 | 164.00 | 166.67 | 925,016 | +2.66(+1.62%) |
Feb 05, 2024 | 165.72 | 166.11 | 163.70 | 164.01 | 1,530,320 | -2.99(-1.79%) |
Feb 02, 2024 | 166.53 | 168.25 | 165.99 | 167.00 | 1,121,090 | +0.67(+0.40%) |
Feb 01, 2024 | 164.57 | 166.33 | 162.44 | 166.33 | 1,105,518 | +1.40(+0.85%) |
Jan 31, 2024 | 165.34 | 166.85 | 164.33 | 164.93 | 1,078,761 | -2.01(-1.20%) |
Jan 30, 2024 | 166.48 | 168.24 | 165.68 | 166.94 | 1,280,421 | -1.08(-0.64%) |
Jan 29, 2024 | 167.94 | 168.22 | 165.97 | 168.02 | 1,155,364 | +0.63(+0.38%) |
Jan 26, 2024 | 168.50 | 169.56 | 167.30 | 167.39 | 1,123,143 | -1.11(-0.66%) |
Jan 25, 2024 | 167.87 | 168.52 | 166.77 | 168.50 | 1,524,027 | +2.60(+1.57%) |
Jan 24, 2024 | 166.12 | 168.16 | 164.82 | 165.90 | 1,050,248 | +0.75(+0.45%) |
Jan 23, 2024 | 165.15 | 165.78 | 164.14 | 165.15 | 829,028 | +0.72(+0.44%) |
Jan 22, 2024 | 164.97 | 165.54 | 163.59 | 164.43 | 875,526 | +1.33(+0.82%) |
Jan 19, 2024 | 160.89 | 163.15 | 159.78 | 163.10 | 1,504,060 | +3.24(+2.03%) |
Jan 18, 2024 | 161.32 | 162.23 | 158.98 | 159.86 | 1,202,521 | -0.52(-0.32%) |
Jan 17, 2024 | 160.44 | 160.94 | 158.37 | 160.38 | 983,623 | -1.50(-0.93%) |
Jan 16, 2024 | 161.25 | 163.60 | 160.25 | 161.88 | 1,264,901 | +0.20(+0.12%) |
Jan 12, 2024 | 161.87 | 162.43 | 160.72 | 161.68 | 945,849 | +0.14(+0.09%) |
Jan 11, 2024 | 159.24 | 161.80 | 158.55 | 161.54 | 1,255,540 | +2.37(+1.49%) |
Jan 10, 2024 | 158.57 | 160.02 | 158.31 | 159.17 | 884,262 | -0.05(-0.03%) |
Jan 09, 2024 | 158.82 | 161.14 | 158.45 | 159.22 | 1,067,030 | +0.68(+0.43%) |
Jan 08, 2024 | 158.27 | 159.18 | 156.66 | 158.54 | 897,562 | +0.33(+0.21%) |
Jan 05, 2024 | 158.52 | 159.79 | 157.79 | 158.21 | 1,039,093 | -0.65(-0.41%) |
Jan 04, 2024 | 157.96 | 160.52 | 157.81 | 158.86 | 1,238,883 | +0.46(+0.29%) |
Jan 03, 2024 | 158.89 | 159.18 | 157.48 | 158.40 | 1,061,390 | -0.86(-0.54%) |
Jan 02, 2024 | 160.14 | 160.14 | 157.99 | 159.26 | 1,506,219 | -1.69(-1.05%) |
Dec 29, 2023 | 161.50 | 162.92 | 160.72 | 160.95 | 916,755 | -0.52(-0.32%) |
Dec 28, 2023 | 160.99 | 162.25 | 160.40 | 161.47 | 784,924 | +0.48(+0.30%) |
Dec 27, 2023 | 161.59 | 161.73 | 160.50 | 160.99 | 936,935 | -0.63(-0.39%) |
Dec 26, 2023 | 162.00 | 162.25 | 161.16 | 161.62 | 763,347 | -0.33(-0.20%) |
Dec 22, 2023 | 158.88 | 162.90 | 158.88 | 161.95 | 1,347,554 | +1.56(+0.97%) |
Dec 21, 2023 | 159.28 | 160.50 | 158.74 | 160.39 | 1,069,415 | +2.43(+1.54%) |
Dec 20, 2023 | 158.21 | 160.44 | 157.50 | 157.96 | 1,568,954 | -1.44(-0.90%) |
Dec 19, 2023 | 158.64 | 159.77 | 157.75 | 159.40 | 1,324,312 | +0.83(+0.52%) |
Dec 18, 2023 | 160.54 | 161.45 | 157.84 | 158.57 | 1,962,519 | -1.63(-1.02%) |
Dec 15, 2023 | 163.68 | 163.86 | 159.25 | 160.20 | 15,610,329 | -3.69(-2.25%) |
Dec 14, 2023 | 163.29 | 164.85 | 162.40 | 163.89 | 3,013,414 | +0.77(+0.47%) |
Dec 13, 2023 | 161.14 | 164.04 | 160.84 | 163.12 | 4,473,653 | +5.92(+3.77%) |
Dec 12, 2023 | 155.14 | 157.34 | 154.66 | 157.20 | 2,257,993 | +4.64(+3.04%) |
Dec 11, 2023 | 154.41 | 155.05 | 152.10 | 152.56 | 2,477,696 | -2.76(-1.78%) |
Dec 08, 2023 | 154.38 | 156.72 | 154.08 | 155.32 | 2,078,756 | +1.11(+0.72%) |
Dec 07, 2023 | 155.10 | 155.85 | 153.56 | 154.21 | 2,437,171 | -3.11(-1.98%) |
Dec 06, 2023 | 157.50 | 158.81 | 156.54 | 157.32 | 2,544,486 | +0.56(+0.36%) |
Dec 05, 2023 | 154.26 | 157.98 | 152.12 | 156.76 | 3,595,039 | -0.80(-0.51%) |
Dec 04, 2023 | 157.35 | 158.45 | 154.50 | 157.56 | 1,863,886 | -0.28(-0.18%) |
Dec 01, 2023 | 158.69 | 161.60 | 157.20 | 157.84 | 1,733,670 | -0.36(-0.23%) |
Nov 30, 2023 | 157.17 | 158.54 | 156.50 | 158.20 | 1,508,167 | +1.19(+0.76%) |
Nov 29, 2023 | 157.59 | 158.84 | 155.74 | 157.01 | 1,562,172 | +0.33(+0.21%) |
Nov 28, 2023 | 156.27 | 158.17 | 156.27 | 156.68 | 1,324,442 | +0.41(+0.26%) |
Nov 27, 2023 | 156.05 | 157.58 | 156.01 | 156.27 | 1,008,878 | -0.05(-0.03%) |
Nov 24, 2023 | 156.40 | 156.54 | 155.43 | 156.32 | 539,169 | +0.44(+0.28%) |
Nov 22, 2023 | 156.40 | 157.60 | 155.81 | 155.88 | 1,118,834 | +0.14(+0.09%) |
Nov 21, 2023 | 155.82 | 156.96 | 154.66 | 155.74 | 885,160 | -0.14(-0.09%) |
Nov 20, 2023 | 153.99 | 156.54 | 153.34 | 155.88 | 1,162,229 | +1.49(+0.97%) |
Nov 17, 2023 | 154.92 | 155.55 | 153.43 | 154.39 | 1,067,328 | -0.46(-0.30%) |
Nov 16, 2023 | 153.95 | 154.98 | 152.78 | 154.85 | 1,405,321 | +0.91(+0.59%) |
Nov 15, 2023 | 153.64 | 155.81 | 153.07 | 153.94 | 1,805,548 | +0.54(+0.35%) |
Nov 14, 2023 | 153.09 | 156.21 | 152.58 | 153.40 | 2,315,385 | +3.31(+2.21%) |
Nov 13, 2023 | 147.65 | 151.98 | 147.28 | 150.09 | 2,829,685 | +2.21(+1.49%) |
Nov 10, 2023 | 146.68 | 149.07 | 145.10 | 147.88 | 2,430,485 | +1.56(+1.07%) |
Nov 09, 2023 | 148.63 | 149.92 | 144.26 | 146.32 | 4,610,144 | +2.85(+1.99%) |
Nov 08, 2023 | 148.21 | 148.64 | 143.13 | 143.47 | 8,053,616 | +7.11(+5.21%) |
Nov 07, 2023 | 135.68 | 137.28 | 135.00 | 136.36 | 1,879,877 | +1.99(+1.48%) |
Nov 06, 2023 | 139.00 | 139.17 | 132.17 | 134.37 | 1,926,707 | -4.54(-3.27%) |
Nov 03, 2023 | 137.60 | 139.67 | 136.88 | 138.91 | 1,386,836 | +1.41(+1.03%) |
Nov 02, 2023 | 135.69 | 137.80 | 134.84 | 137.50 | 1,959,370 | +3.69(+2.76%) |