Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 140.42 | 140.71 | 140.29 | 140.67 | 5,430 | -0.24(-0.17%) |
May 20, 2024 | 141.09 | 141.10 | 140.63 | 140.91 | 2,431 | +0.22(+0.15%) |
May 17, 2024 | 140.51 | 140.75 | 140.51 | 140.69 | 1,673 | +0.29(+0.21%) |
May 16, 2024 | 140.96 | 140.96 | 140.40 | 140.40 | 1,183 | -0.69(-0.49%) |
May 15, 2024 | 140.51 | 141.09 | 140.51 | 141.09 | 3,232 | +1.44(+1.03%) |
May 14, 2024 | 139.13 | 139.69 | 138.96 | 139.65 | 17,384 | +0.78(+0.56%) |
May 13, 2024 | 139.51 | 139.51 | 138.78 | 138.87 | 32,916 | -0.06(-0.04%) |
May 10, 2024 | 139.14 | 139.14 | 138.78 | 138.93 | 11,634 | +0.05(+0.04%) |
May 09, 2024 | 138.47 | 138.88 | 138.41 | 138.88 | 12,614 | +1.13(+0.82%) |
May 08, 2024 | 137.37 | 137.81 | 137.32 | 137.75 | 3,368 | -0.10(-0.07%) |
May 07, 2024 | 138.03 | 138.23 | 137.85 | 137.85 | 2,184 | +0.28(+0.20%) |
May 06, 2024 | 137.33 | 137.56 | 137.30 | 137.56 | 1,295 | +0.87(+0.64%) |
May 03, 2024 | 137.02 | 137.02 | 136.22 | 136.69 | 13,096 | +1.44(+1.07%) |
May 02, 2024 | 134.71 | 135.25 | 134.71 | 135.25 | 1,351 | +0.98(+0.73%) |
May 01, 2024 | 134.09 | 135.83 | 134.00 | 134.27 | 2,697 | -0.47(-0.35%) |
Apr 30, 2024 | 134.74 | 134.74 | 134.74 | 134.74 | 834 | -2.06(-1.51%) |
Apr 29, 2024 | 136.71 | 136.80 | 136.38 | 136.80 | 1,085 | +0.79(+0.58%) |
Apr 26, 2024 | 135.57 | 136.24 | 135.57 | 136.01 | 2,119 | +0.52(+0.38%) |
Apr 25, 2024 | 134.29 | 135.81 | 134.29 | 135.49 | 3,188 | -0.15(-0.11%) |
Apr 24, 2024 | 135.72 | 135.96 | 135.39 | 135.64 | 9,916 | -0.18(-0.13%) |
Apr 23, 2024 | 135.75 | 136.00 | 135.52 | 135.82 | 2,503 | +1.54(+1.15%) |
Apr 22, 2024 | 133.55 | 134.66 | 133.28 | 134.28 | 2,090 | +1.26(+0.95%) |
Apr 19, 2024 | 133.05 | 133.42 | 132.93 | 133.02 | 2,787 | -0.07(-0.05%) |
Apr 18, 2024 | 134.01 | 134.01 | 133.09 | 133.09 | 1,513 | -0.02(-0.01%) |
Apr 17, 2024 | 133.57 | 133.65 | 133.11 | 133.11 | 9,676 | -0.89(-0.66%) |
Apr 16, 2024 | 134.01 | 134.53 | 133.56 | 134.00 | 4,457 | -0.45(-0.34%) |
Apr 15, 2024 | 137.28 | 137.28 | 134.20 | 134.45 | 180,317 | -1.23(-0.91%) |
Apr 12, 2024 | 137.18 | 137.18 | 135.68 | 135.68 | 60,080 | -2.83(-2.04%) |
Apr 11, 2024 | 138.31 | 138.51 | 137.53 | 138.51 | 68,582 | +0.25(+0.18%) |
Apr 10, 2024 | 138.42 | 138.66 | 138.26 | 138.26 | 2,681 | -2.19(-1.56%) |
Apr 09, 2024 | 139.59 | 140.45 | 139.57 | 140.45 | 1,317 | +0.42(+0.30%) |
Apr 08, 2024 | 140.28 | 140.38 | 140.02 | 140.03 | 16,333 | +0.39(+0.28%) |
Apr 05, 2024 | 138.91 | 139.78 | 138.91 | 139.64 | 12,255 | +0.97(+0.70%) |
Apr 04, 2024 | 141.37 | 141.37 | 138.67 | 138.67 | 9,831 | -1.57(-1.12%) |
Apr 03, 2024 | 139.61 | 140.38 | 139.61 | 140.24 | 6,042 | +0.31(+0.22%) |
Apr 02, 2024 | 139.76 | 139.93 | 139.67 | 139.93 | 1,629 | -1.41(-1.00%) |
Apr 01, 2024 | 141.44 | 141.47 | 141.34 | 141.34 | 1,423 | -0.95(-0.67%) |
Mar 28, 2024 | 141.92 | 142.30 | 141.92 | 142.29 | 2,641 | +0.69(+0.49%) |
Mar 27, 2024 | 140.79 | 141.62 | 140.67 | 141.59 | 2,758 | +1.71(+1.22%) |
Mar 26, 2024 | 140.51 | 140.51 | 139.88 | 139.88 | 182,311 | -0.10(-0.07%) |
Mar 25, 2024 | 140.21 | 140.26 | 139.99 | 139.99 | 11,651 | -0.23(-0.17%) |
Mar 22, 2024 | 140.72 | 140.72 | 140.17 | 140.22 | 13,353 | -0.90(-0.64%) |
Mar 21, 2024 | 141.17 | 141.19 | 141.12 | 141.12 | 3,860 | +1.14(+0.82%) |
Mar 20, 2024 | 138.46 | 140.00 | 138.46 | 139.98 | 3,833 | +1.35(+0.98%) |
Mar 19, 2024 | 137.46 | 138.62 | 137.46 | 138.62 | 2,091 | +0.89(+0.64%) |
Mar 18, 2024 | 137.95 | 138.18 | 137.74 | 137.74 | 2,366 | +0.34(+0.25%) |
Mar 15, 2024 | 137.17 | 137.61 | 137.17 | 137.40 | 2,805 | -0.34(-0.24%) |
Mar 14, 2024 | 137.86 | 137.86 | 137.22 | 137.73 | 51,981 | -1.50(-1.07%) |
Mar 13, 2024 | 139.44 | 139.55 | 139.06 | 139.23 | 15,907 | +0.19(+0.14%) |
Mar 12, 2024 | 138.75 | 139.10 | 138.43 | 139.04 | 7,469 | +0.62(+0.45%) |
Mar 11, 2024 | 138.11 | 138.50 | 137.94 | 138.42 | 2,066 | -0.07(-0.05%) |
Mar 08, 2024 | 139.27 | 139.51 | 138.36 | 138.50 | 1,819 | -0.26(-0.19%) |
Mar 07, 2024 | 138.56 | 138.76 | 138.49 | 138.76 | 3,105 | +1.02(+0.74%) |
Mar 06, 2024 | 137.54 | 137.81 | 137.17 | 137.75 | 8,582 | +1.25(+0.91%) |
Mar 05, 2024 | 137.12 | 137.12 | 135.98 | 136.50 | 6,336 | -1.05(-0.76%) |
Mar 04, 2024 | 137.17 | 137.94 | 137.17 | 137.55 | 3,334 | +0.34(+0.25%) |
Mar 01, 2024 | 136.44 | 137.21 | 136.44 | 137.21 | 12,030 | +0.79(+0.58%) |
Feb 29, 2024 | 135.77 | 136.42 | 135.77 | 136.42 | 9,614 | +1.13(+0.84%) |
Feb 28, 2024 | 135.43 | 135.71 | 135.29 | 135.29 | 2,522 | -0.12(-0.09%) |
Feb 27, 2024 | 135.11 | 135.41 | 135.06 | 135.41 | 41,676 | +0.60(+0.44%) |
Feb 26, 2024 | 135.44 | 135.44 | 134.75 | 134.82 | 6,252 | +0.29(+0.21%) |
Feb 23, 2024 | 135.06 | 135.42 | 134.53 | 134.53 | 6,914 | -0.32(-0.24%) |
Feb 22, 2024 | 134.39 | 134.85 | 134.13 | 134.85 | 3,376 | +1.67(+1.25%) |
Feb 21, 2024 | 132.79 | 133.18 | 132.76 | 133.18 | 2,191 | +0.07(+0.05%) |
Feb 20, 2024 | 133.18 | 133.27 | 132.82 | 133.10 | 6,873 | -0.67(-0.50%) |
Feb 16, 2024 | 134.27 | 134.77 | 133.71 | 133.77 | 13,952 | -0.82(-0.61%) |
Feb 15, 2024 | 133.30 | 134.61 | 133.30 | 134.59 | 212,546 | +1.69(+1.27%) |
Feb 14, 2024 | 132.54 | 133.01 | 132.20 | 132.89 | 34,104 | +1.55(+1.18%) |
Feb 13, 2024 | 131.61 | 131.86 | 130.50 | 131.34 | 7,953 | -2.34(-1.75%) |
Feb 12, 2024 | 133.66 | 134.08 | 133.64 | 133.68 | 3,077 | +0.86(+0.65%) |
Feb 09, 2024 | 132.71 | 132.91 | 132.38 | 132.82 | 14,557 | +0.28(+0.21%) |
Feb 08, 2024 | 132.29 | 132.59 | 132.04 | 132.54 | 2,588 | +0.52(+0.39%) |
Feb 07, 2024 | 132.02 | 132.32 | 131.92 | 132.03 | 19,871 | +0.58(+0.44%) |
Feb 06, 2024 | 131.13 | 131.51 | 131.11 | 131.45 | 5,462 | +0.91(+0.69%) |
Feb 05, 2024 | 131.32 | 131.32 | 130.09 | 130.54 | 148,469 | -1.33(-1.01%) |
Feb 02, 2024 | 131.48 | 131.88 | 131.26 | 131.88 | 4,300 | +0.05(+0.04%) |
Feb 01, 2024 | 130.54 | 131.83 | 130.03 | 131.83 | 13,216 | +1.65(+1.27%) |
Jan 31, 2024 | 131.93 | 131.93 | 130.18 | 130.18 | 4,845 | -1.98(-1.50%) |
Jan 30, 2024 | 131.84 | 132.32 | 131.82 | 132.16 | 10,239 | -0.16(-0.12%) |
Jan 29, 2024 | 131.10 | 132.32 | 131.07 | 132.32 | 6,618 | +1.19(+0.91%) |
Jan 26, 2024 | 131.32 | 131.34 | 130.92 | 131.12 | 7,988 | +0.13(+0.10%) |
Jan 25, 2024 | 130.90 | 130.99 | 130.29 | 130.99 | 2,472 | +1.16(+0.89%) |
Jan 24, 2024 | 131.46 | 131.46 | 129.84 | 129.84 | 4,063 | -0.78(-0.59%) |
Jan 23, 2024 | 130.83 | 130.90 | 130.28 | 130.61 | 1,865 | -0.09(-0.07%) |
Jan 22, 2024 | 130.84 | 130.84 | 130.22 | 130.70 | 11,661 | +1.06(+0.81%) |
Jan 19, 2024 | 128.27 | 129.75 | 128.27 | 129.65 | 5,897 | +1.13(+0.88%) |
Jan 18, 2024 | 127.96 | 128.56 | 127.45 | 128.52 | 21,447 | +0.69(+0.54%) |
Jan 17, 2024 | 127.65 | 128.00 | 127.38 | 127.83 | 5,892 | -1.09(-0.84%) |
Jan 16, 2024 | 128.73 | 129.16 | 128.52 | 128.92 | 3,177 | -0.79(-0.61%) |
Jan 12, 2024 | 130.45 | 130.45 | 129.51 | 129.71 | 20,926 | -0.25(-0.19%) |
Jan 11, 2024 | 128.91 | 129.96 | 128.91 | 129.96 | 17,940 | -0.35(-0.27%) |
Jan 10, 2024 | 129.93 | 130.43 | 129.93 | 130.30 | 4,196 | +0.21(+0.16%) |
Jan 09, 2024 | 129.88 | 130.41 | 129.79 | 130.09 | 23,127 | -0.61(-0.47%) |
Jan 08, 2024 | 129.61 | 130.71 | 129.59 | 130.70 | 27,932 | +1.59(+1.23%) |
Jan 05, 2024 | 129.56 | 129.61 | 129.03 | 129.11 | 2,105 | +0.40(+0.31%) |
Jan 04, 2024 | 128.96 | 129.21 | 128.71 | 128.71 | 4,035 | -0.22(-0.17%) |
Jan 03, 2024 | 128.88 | 129.84 | 128.84 | 128.93 | 7,365 | -1.98(-1.51%) |
Jan 02, 2024 | 130.60 | 131.52 | 130.60 | 130.91 | 12,516 | -0.45(-0.35%) |
Dec 29, 2023 | 132.09 | 132.09 | 131.15 | 131.36 | 34,973 | -0.94(-0.71%) |
Dec 28, 2023 | 132.38 | 132.38 | 132.03 | 132.30 | 8,654 | +0.42(+0.32%) |
Dec 27, 2023 | 131.93 | 132.14 | 131.62 | 131.87 | 22,116 | +0.08(+0.06%) |
Dec 26, 2023 | 131.44 | 131.80 | 131.39 | 131.80 | 2,647 | +0.90(+0.68%) |
Dec 22, 2023 | 130.77 | 131.18 | 130.62 | 130.90 | 3,952 | +0.49(+0.37%) |
Dec 21, 2023 | 130.00 | 130.43 | 129.59 | 130.41 | 4,698 | +1.42(+1.10%) |
Dec 20, 2023 | 131.15 | 131.33 | 128.78 | 128.99 | 61,952 | -2.13(-1.62%) |
Dec 19, 2023 | 130.90 | 131.13 | 130.88 | 131.12 | 8,926 | +1.17(+0.90%) |
Dec 18, 2023 | 129.96 | 130.10 | 129.65 | 129.94 | 29,498 | -0.05(-0.04%) |
Dec 15, 2023 | 130.22 | 130.29 | 129.42 | 129.99 | 113,263 | -0.63(-0.48%) |
Dec 14, 2023 | 130.55 | 131.08 | 129.97 | 130.62 | 206,811 | +1.95(+1.51%) |
Dec 13, 2023 | 125.70 | 128.67 | 125.70 | 128.67 | 96,291 | +2.78(+2.21%) |
Dec 12, 2023 | 125.70 | 126.01 | 125.61 | 125.89 | 2,949 | +0.26(+0.21%) |
Dec 11, 2023 | 125.12 | 125.64 | 125.12 | 125.64 | 24,437 | +1.12(+0.90%) |
Dec 08, 2023 | 124.24 | 124.58 | 124.08 | 124.52 | 2,399 | +0.55(+0.44%) |
Dec 07, 2023 | 123.45 | 123.97 | 123.45 | 123.97 | 4,908 | +0.57(+0.46%) |
Dec 06, 2023 | 124.30 | 124.30 | 123.40 | 123.40 | 19,685 | +0.02(+0.02%) |
Dec 05, 2023 | 123.85 | 123.85 | 123.06 | 123.38 | 5,581 | -1.11(-0.89%) |
Dec 04, 2023 | 124.36 | 124.53 | 124.06 | 124.49 | 10,535 | +0.05(+0.04%) |
Dec 01, 2023 | 123.09 | 124.46 | 122.90 | 124.45 | 190,369 | +2.15(+1.76%) |
Nov 30, 2023 | 121.47 | 122.30 | 121.47 | 122.30 | 2,573 | +0.87(+0.71%) |
Nov 29, 2023 | 122.09 | 122.09 | 121.43 | 121.43 | 1,594 | +0.70(+0.58%) |
Nov 28, 2023 | 121.23 | 121.23 | 120.71 | 120.72 | 66,073 | -0.02(-0.01%) |
Nov 27, 2023 | 120.47 | 120.96 | 120.47 | 120.74 | 3,597 | -0.14(-0.12%) |
Nov 24, 2023 | 120.69 | 120.91 | 120.69 | 120.88 | 4,504 | +0.34(+0.28%) |
Nov 22, 2023 | 120.27 | 120.65 | 120.26 | 120.55 | 2,047 | +0.54(+0.45%) |
Nov 21, 2023 | 120.04 | 120.05 | 119.89 | 120.01 | 4,764 | -0.34(-0.28%) |
Nov 20, 2023 | 119.50 | 120.47 | 119.50 | 120.35 | 13,695 | +0.67(+0.56%) |
Nov 17, 2023 | 119.28 | 119.67 | 119.28 | 119.67 | 1,770 | +0.77(+0.65%) |
Nov 16, 2023 | 119.02 | 119.02 | 118.62 | 118.90 | 247,699 | -0.65(-0.54%) |
Nov 15, 2023 | 119.31 | 120.31 | 119.31 | 119.55 | 21,498 | +0.50(+0.42%) |
Nov 14, 2023 | 119.23 | 119.23 | 118.71 | 119.06 | 4,962 | +3.52(+3.05%) |
Nov 13, 2023 | 115.08 | 115.66 | 115.08 | 115.53 | 2,905 | -0.14(-0.12%) |
Nov 10, 2023 | 114.40 | 115.67 | 114.40 | 115.67 | 10,154 | +1.48(+1.30%) |
Nov 09, 2023 | 115.44 | 115.44 | 114.09 | 114.19 | 3,575 | -1.16(-1.00%) |
Nov 08, 2023 | 115.30 | 115.34 | 115.23 | 115.34 | 1,286 | -0.30(-0.26%) |
Nov 07, 2023 | 115.22 | 115.70 | 115.22 | 115.64 | 2,974 | +0.15(+0.13%) |
Nov 06, 2023 | 115.65 | 115.65 | 115.17 | 115.49 | 3,814 | -0.69(-0.59%) |
Nov 03, 2023 | 116.38 | 116.48 | 116.01 | 116.18 | 3,018 | +1.93(+1.69%) |
Nov 02, 2023 | 112.70 | 114.25 | 112.70 | 114.25 | 2,993 | +2.45(+2.19%) |
Nov 01, 2023 | 111.51 | 111.81 | 110.68 | 111.80 | 7,430 | +0.50(+0.45%) |
Oct 31, 2023 | 110.90 | 111.39 | 110.85 | 111.30 | 3,929 | +1.01(+0.91%) |
Oct 30, 2023 | 110.03 | 110.56 | 109.40 | 110.29 | 7,525 | +0.80(+0.73%) |
Oct 27, 2023 | 110.32 | 110.49 | 109.26 | 109.49 | 8,317 | -1.08(-0.98%) |
Oct 26, 2023 | 111.12 | 111.44 | 110.54 | 110.57 | 4,664 | -0.25(-0.22%) |
Oct 25, 2023 | 111.53 | 111.75 | 110.82 | 110.82 | 3,295 | -1.74(-1.54%) |
Oct 24, 2023 | 112.89 | 113.06 | 111.94 | 112.55 | 6,503 | +0.84(+0.75%) |
Oct 23, 2023 | 112.04 | 112.69 | 111.71 | 111.71 | 5,737 | -0.65(-0.58%) |
Oct 20, 2023 | 113.00 | 113.19 | 112.36 | 112.36 | 3,619 | -1.50(-1.32%) |
Oct 19, 2023 | 115.40 | 115.78 | 113.86 | 113.86 | 4,796 | -1.61(-1.39%) |
Oct 18, 2023 | 117.02 | 117.02 | 115.35 | 115.47 | 3,418 | -2.04(-1.74%) |
Oct 17, 2023 | 117.38 | 118.01 | 117.37 | 117.52 | 2,910 | +0.50(+0.42%) |
Oct 16, 2023 | 116.68 | 117.12 | 116.66 | 117.02 | 14,406 | +1.67(+1.45%) |
Oct 13, 2023 | 116.03 | 116.03 | 115.17 | 115.35 | 4,902 | -0.48(-0.42%) |
Oct 12, 2023 | 117.18 | 117.18 | 115.21 | 115.83 | 15,599 | -1.62(-1.38%) |
Oct 11, 2023 | 117.39 | 117.65 | 116.84 | 117.45 | 89,628 | +0.34(+0.29%) |
Oct 10, 2023 | 117.39 | 117.78 | 117.06 | 117.11 | 2,459 | +1.00(+0.86%) |
Oct 09, 2023 | 115.56 | 116.11 | 115.56 | 116.11 | 1,359 | +0.84(+0.73%) |
Oct 06, 2023 | 113.78 | 115.75 | 113.78 | 115.27 | 4,055 | +1.25(+1.10%) |
Oct 05, 2023 | 113.91 | 114.32 | 113.40 | 114.02 | 2,397 | -0.40(-0.35%) |
Oct 04, 2023 | 113.48 | 114.50 | 113.48 | 114.42 | 4,242 | +0.81(+0.72%) |
Oct 03, 2023 | 114.71 | 114.71 | 113.29 | 113.61 | 2,379 | -1.65(-1.43%) |
Oct 02, 2023 | 116.50 | 116.50 | 115.06 | 115.25 | 5,549 | -1.26(-1.08%) |
Sep 29, 2023 | 117.64 | 117.64 | 116.47 | 116.52 | 3,975 | -0.37(-0.31%) |
Sep 28, 2023 | 115.87 | 116.98 | 115.87 | 116.88 | 2,845 | +1.05(+0.91%) |
Sep 27, 2023 | 115.88 | 116.25 | 115.16 | 115.83 | 4,399 | +0.37(+0.32%) |
Sep 26, 2023 | 116.61 | 116.61 | 115.45 | 115.46 | 10,969 | -1.63(-1.40%) |
Sep 25, 2023 | 116.44 | 117.10 | 116.92 | 117.10 | 2,643 | +0.43(+0.37%) |
Sep 22, 2023 | 117.45 | 117.45 | 116.66 | 116.66 | 2,447 | -0.34(-0.29%) |
Sep 21, 2023 | 118.60 | 118.60 | 117.01 | 117.01 | 4,946 | -2.14(-1.80%) |
Sep 20, 2023 | 120.50 | 120.64 | 119.15 | 119.15 | 3,506 | -0.70(-0.58%) |
Sep 19, 2023 | 119.62 | 120.03 | 119.36 | 119.85 | 76,240 | -0.20(-0.17%) |
Sep 18, 2023 | 120.24 | 120.46 | 120.05 | 120.05 | 28,667 | -0.27(-0.22%) |
Sep 15, 2023 | 120.54 | 120.77 | 120.30 | 120.32 | 7,181 | -1.19(-0.98%) |
Sep 14, 2023 | 120.88 | 121.53 | 120.88 | 121.50 | 19,851 | +1.21(+1.01%) |
Sep 13, 2023 | 120.82 | 121.08 | 120.06 | 120.29 | 28,243 | -0.57(-0.47%) |
Sep 12, 2023 | 121.25 | 121.45 | 120.86 | 120.86 | 4,805 | -0.20(-0.16%) |
Sep 11, 2023 | 121.25 | 121.25 | 121.05 | 121.06 | 1,126 | +0.34(+0.28%) |
Sep 08, 2023 | 120.99 | 120.99 | 120.55 | 120.72 | 2,131 | +0.02(+0.01%) |
Sep 07, 2023 | 120.29 | 120.85 | 120.29 | 120.70 | 3,190 | -0.48(-0.39%) |
Sep 06, 2023 | 121.06 | 121.31 | 120.81 | 121.18 | 2,560 | -0.36(-0.30%) |
Sep 05, 2023 | 122.18 | 122.32 | 121.54 | 121.54 | 3,660 | -1.46(-1.19%) |