Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 169.51 | 169.75 | 167.56 | 167.86 | 823,401 | -1.65(-0.97%) |
May 17, 2024 | 170.55 | 170.70 | 168.96 | 169.51 | 988,188 | +0.43(+0.25%) |
May 16, 2024 | 167.65 | 169.66 | 167.13 | 169.08 | 1,173,734 | +2.81(+1.69%) |
May 15, 2024 | 167.69 | 169.24 | 165.10 | 166.27 | 1,482,134 | -2.81(-1.66%) |
May 14, 2024 | 170.40 | 170.86 | 168.65 | 169.08 | 1,135,172 | -0.80(-0.47%) |
May 13, 2024 | 172.91 | 173.76 | 169.66 | 169.88 | 1,096,229 | -2.83(-1.64%) |
May 10, 2024 | 172.20 | 173.03 | 171.31 | 172.71 | 901,038 | +1.25(+0.73%) |
May 09, 2024 | 169.78 | 171.68 | 169.39 | 171.46 | 986,356 | +1.18(+0.69%) |
May 08, 2024 | 168.94 | 171.16 | 168.94 | 170.28 | 1,295,178 | +2.09(+1.24%) |
May 07, 2024 | 170.35 | 170.74 | 167.80 | 168.19 | 1,743,439 | -1.89(-1.11%) |
May 06, 2024 | 169.52 | 170.86 | 168.85 | 170.08 | 1,183,266 | +1.90(+1.13%) |
May 03, 2024 | 167.96 | 169.06 | 165.24 | 168.18 | 1,668,295 | -1.00(-0.59%) |
May 02, 2024 | 176.00 | 177.37 | 168.29 | 169.18 | 3,182,070 | -2.38(-1.39%) |
May 01, 2024 | 170.06 | 173.79 | 170.06 | 171.56 | 1,694,066 | +1.50(+0.88%) |
Apr 30, 2024 | 169.74 | 170.68 | 168.54 | 170.06 | 1,124,609 | +0.48(+0.28%) |
Apr 29, 2024 | 170.61 | 170.78 | 169.05 | 169.58 | 1,238,363 | -0.49(-0.29%) |
Apr 26, 2024 | 170.75 | 170.91 | 168.03 | 170.07 | 1,279,040 | -2.27(-1.32%) |
Apr 25, 2024 | 172.30 | 173.08 | 171.29 | 172.34 | 1,161,189 | +0.07(+0.04%) |
Apr 24, 2024 | 174.84 | 174.84 | 171.32 | 172.27 | 1,772,410 | -3.01(-1.72%) |
Apr 23, 2024 | 176.15 | 176.93 | 174.67 | 175.28 | 1,410,886 | -0.13(-0.07%) |
Apr 22, 2024 | 173.16 | 176.12 | 172.41 | 175.41 | 1,698,303 | +2.45(+1.42%) |
Apr 19, 2024 | 170.01 | 173.85 | 169.77 | 172.96 | 2,368,220 | +3.85(+2.28%) |
Apr 18, 2024 | 165.10 | 169.53 | 164.68 | 169.11 | 2,068,345 | +6.19(+3.80%) |
Apr 17, 2024 | 162.27 | 164.01 | 161.06 | 162.92 | 1,581,466 | -1.29(-0.79%) |
Apr 16, 2024 | 166.41 | 166.72 | 164.08 | 164.21 | 974,849 | -1.55(-0.94%) |
Apr 15, 2024 | 168.78 | 168.85 | 165.47 | 165.76 | 1,127,008 | -1.05(-0.63%) |
Apr 12, 2024 | 166.00 | 168.99 | 165.87 | 166.81 | 1,711,289 | +1.20(+0.72%) |
Apr 11, 2024 | 168.88 | 168.88 | 165.53 | 165.61 | 1,270,307 | -4.14(-2.44%) |
Apr 10, 2024 | 167.72 | 170.00 | 167.08 | 169.75 | 1,288,111 | +1.42(+0.84%) |
Apr 09, 2024 | 172.44 | 172.92 | 166.93 | 168.33 | 1,218,612 | -4.03(-2.34%) |
Apr 08, 2024 | 173.31 | 173.59 | 172.00 | 172.36 | 1,004,388 | -0.46(-0.27%) |
Apr 05, 2024 | 171.93 | 173.46 | 171.25 | 172.82 | 999,025 | +1.59(+0.93%) |
Apr 04, 2024 | 174.05 | 174.57 | 170.39 | 171.23 | 1,242,294 | -2.19(-1.26%) |
Apr 03, 2024 | 172.64 | 173.79 | 172.30 | 173.42 | 930,291 | +0.88(+0.51%) |
Apr 02, 2024 | 173.01 | 173.77 | 171.93 | 172.54 | 1,503,192 | -0.03(-0.02%) |
Apr 01, 2024 | 173.08 | 173.50 | 171.29 | 172.57 | 1,397,765 | -0.44(-0.25%) |
Mar 28, 2024 | 172.03 | 173.24 | 171.10 | 173.01 | 1,735,982 | +3.17(+1.87%) |
Mar 27, 2024 | 171.08 | 171.60 | 168.45 | 169.84 | 1,469,647 | -0.97(-0.57%) |
Mar 26, 2024 | 169.37 | 171.61 | 169.13 | 170.81 | 1,704,592 | +1.84(+1.09%) |
Mar 25, 2024 | 166.52 | 169.66 | 166.22 | 168.97 | 2,459,711 | +3.72(+2.25%) |
Mar 22, 2024 | 163.00 | 165.57 | 162.50 | 165.25 | 1,572,502 | +3.08(+1.90%) |
Mar 21, 2024 | 160.11 | 162.73 | 159.71 | 162.17 | 1,954,600 | +1.00(+0.62%) |
Mar 20, 2024 | 162.11 | 162.86 | 160.52 | 161.17 | 1,548,428 | -1.19(-0.73%) |
Mar 19, 2024 | 164.10 | 164.30 | 161.27 | 162.36 | 1,994,909 | -0.65(-0.40%) |
Mar 18, 2024 | 161.33 | 163.33 | 160.83 | 163.01 | 1,525,816 | +0.81(+0.50%) |
Mar 15, 2024 | 157.86 | 162.71 | 157.46 | 162.20 | 9,247,498 | +2.82(+1.77%) |
Mar 14, 2024 | 159.76 | 160.56 | 158.12 | 159.38 | 1,596,678 | -0.70(-0.44%) |
Mar 13, 2024 | 160.12 | 160.49 | 158.54 | 160.08 | 1,457,642 | +0.48(+0.30%) |
Mar 12, 2024 | 160.00 | 160.70 | 158.02 | 159.60 | 1,798,616 | -0.34(-0.21%) |
Mar 11, 2024 | 156.57 | 159.98 | 156.45 | 159.94 | 1,582,062 | +3.02(+1.92%) |
Mar 08, 2024 | 156.17 | 157.43 | 155.59 | 156.92 | 1,145,354 | +0.28(+0.18%) |
Mar 07, 2024 | 156.98 | 157.10 | 155.40 | 156.64 | 1,316,657 | -0.40(-0.25%) |
Mar 06, 2024 | 156.41 | 157.21 | 154.76 | 157.04 | 1,803,388 | +0.27(+0.17%) |
Mar 05, 2024 | 156.43 | 157.92 | 155.99 | 156.77 | 1,356,518 | +0.39(+0.25%) |
Mar 04, 2024 | 154.32 | 156.45 | 153.87 | 156.38 | 1,661,825 | +1.23(+0.79%) |
Mar 01, 2024 | 158.46 | 158.80 | 154.62 | 155.15 | 2,931,128 | -3.45(-2.18%) |
Feb 29, 2024 | 159.96 | 159.96 | 157.39 | 158.60 | 2,652,496 | -1.06(-0.67%) |
Feb 28, 2024 | 158.64 | 160.03 | 158.64 | 159.66 | 1,089,830 | +1.04(+0.66%) |
Feb 27, 2024 | 158.52 | 159.25 | 157.35 | 158.62 | 1,278,183 | -0.26(-0.16%) |
Feb 26, 2024 | 158.51 | 159.76 | 157.89 | 158.88 | 1,319,532 | +0.67(+0.42%) |
Feb 23, 2024 | 159.24 | 160.26 | 157.95 | 158.21 | 1,645,803 | -1.05(-0.66%) |
Feb 22, 2024 | 158.25 | 160.06 | 155.55 | 159.27 | 1,862,332 | +1.01(+0.64%) |
Feb 21, 2024 | 159.38 | 160.18 | 157.27 | 158.25 | 1,989,134 | -0.55(-0.34%) |
Feb 20, 2024 | 160.57 | 162.01 | 158.71 | 158.80 | 1,750,706 | -2.05(-1.27%) |
Feb 16, 2024 | 161.07 | 163.48 | 160.57 | 160.85 | 1,788,054 | -0.11(-0.07%) |
Feb 15, 2024 | 161.29 | 161.67 | 159.22 | 160.96 | 1,767,539 | +0.50(+0.31%) |
Feb 14, 2024 | 158.25 | 160.83 | 157.04 | 160.46 | 1,476,098 | +2.79(+1.77%) |
Feb 13, 2024 | 159.90 | 159.90 | 156.22 | 157.66 | 1,391,319 | -0.74(-0.46%) |
Feb 12, 2024 | 159.86 | 160.06 | 157.99 | 158.40 | 1,203,258 | -0.71(-0.44%) |
Feb 09, 2024 | 159.43 | 159.66 | 157.62 | 159.11 | 1,573,011 | -1.71(-1.06%) |
Feb 08, 2024 | 162.06 | 167.08 | 159.03 | 160.82 | 3,813,925 | +3.13(+1.99%) |
Feb 07, 2024 | 156.79 | 158.41 | 156.63 | 157.69 | 1,881,533 | +1.24(+0.79%) |
Feb 06, 2024 | 155.55 | 156.94 | 155.12 | 156.44 | 970,946 | +0.52(+0.33%) |
Feb 05, 2024 | 155.56 | 156.53 | 154.79 | 155.93 | 1,340,080 | -0.54(-0.34%) |
Feb 02, 2024 | 156.09 | 157.29 | 155.71 | 156.46 | 1,094,646 | +1.17(+0.76%) |
Feb 01, 2024 | 153.45 | 155.63 | 152.53 | 155.29 | 1,010,913 | +0.93(+0.61%) |
Jan 31, 2024 | 155.94 | 156.38 | 154.10 | 154.35 | 1,357,579 | -1.23(-0.79%) |
Jan 30, 2024 | 155.06 | 155.95 | 154.08 | 155.59 | 1,142,106 | +0.43(+0.28%) |
Jan 29, 2024 | 156.37 | 157.21 | 154.83 | 155.16 | 1,284,450 | -2.30(-1.46%) |
Jan 26, 2024 | 157.96 | 158.10 | 156.98 | 157.46 | 1,040,880 | -0.69(-0.43%) |
Jan 25, 2024 | 157.48 | 158.44 | 156.02 | 158.14 | 1,260,527 | +1.63(+1.04%) |
Jan 24, 2024 | 154.73 | 158.68 | 154.67 | 156.51 | 2,388,341 | +3.29(+2.15%) |
Jan 23, 2024 | 154.49 | 155.89 | 152.95 | 153.22 | 1,147,723 | -1.27(-0.82%) |
Jan 22, 2024 | 154.53 | 155.42 | 154.28 | 154.49 | 946,024 | +0.51(+0.33%) |
Jan 19, 2024 | 154.11 | 155.62 | 153.24 | 153.99 | 2,001,255 | +1.95(+1.28%) |
Jan 18, 2024 | 150.91 | 152.42 | 149.30 | 152.04 | 1,582,052 | +0.37(+0.24%) |
Jan 17, 2024 | 150.69 | 152.99 | 150.10 | 151.67 | 1,624,680 | +1.04(+0.69%) |
Jan 16, 2024 | 150.56 | 151.52 | 149.57 | 150.63 | 1,194,349 | +0.47(+0.31%) |
Jan 12, 2024 | 150.13 | 150.32 | 148.00 | 150.16 | 1,121,850 | +0.66(+0.44%) |
Jan 11, 2024 | 149.00 | 149.73 | 147.38 | 149.50 | 1,541,277 | +0.06(+0.04%) |
Jan 10, 2024 | 150.18 | 151.12 | 149.04 | 149.44 | 1,342,804 | -0.67(-0.44%) |
Jan 09, 2024 | 149.38 | 150.49 | 147.80 | 150.11 | 1,609,023 | +1.59(+1.07%) |
Jan 08, 2024 | 149.07 | 149.92 | 147.72 | 148.52 | 2,412,561 | -0.60(-0.40%) |
Jan 05, 2024 | 148.48 | 149.35 | 146.75 | 149.12 | 1,560,261 | +1.47(+1.00%) |
Jan 04, 2024 | 146.23 | 150.59 | 146.23 | 147.64 | 3,195,030 | +3.48(+2.41%) |
Jan 03, 2024 | 143.25 | 144.61 | 142.97 | 144.16 | 1,711,060 | +1.18(+0.83%) |
Jan 02, 2024 | 139.52 | 143.08 | 139.52 | 142.98 | 2,276,689 | +3.81(+2.74%) |
Dec 29, 2023 | 139.02 | 139.58 | 138.61 | 139.17 | 727,574 | +0.16(+0.11%) |
Dec 28, 2023 | 137.27 | 139.06 | 137.27 | 139.01 | 905,690 | +1.42(+1.03%) |
Dec 27, 2023 | 136.81 | 137.62 | 136.63 | 137.59 | 718,508 | +0.31(+0.22%) |
Dec 26, 2023 | 136.61 | 137.89 | 136.28 | 137.28 | 708,868 | +0.68(+0.49%) |
Dec 22, 2023 | 135.07 | 136.89 | 134.51 | 136.61 | 1,234,391 | +1.99(+1.48%) |
Dec 21, 2023 | 134.92 | 135.14 | 133.40 | 134.62 | 1,520,618 | -0.22(-0.16%) |
Dec 20, 2023 | 136.69 | 137.07 | 134.77 | 134.84 | 1,517,457 | -2.62(-1.90%) |
Dec 19, 2023 | 137.95 | 138.06 | 136.89 | 137.45 | 1,748,412 | -0.50(-0.36%) |
Dec 18, 2023 | 138.30 | 138.84 | 136.91 | 137.95 | 1,621,941 | -0.31(-0.22%) |
Dec 15, 2023 | 137.31 | 141.13 | 137.20 | 138.26 | 3,217,622 | -0.18(-0.13%) |
Dec 14, 2023 | 143.12 | 143.26 | 138.22 | 138.44 | 2,550,220 | -5.08(-3.54%) |
Dec 13, 2023 | 142.91 | 143.73 | 142.24 | 143.52 | 1,405,646 | -0.01(-0.01%) |
Dec 12, 2023 | 142.18 | 143.69 | 141.26 | 143.53 | 1,819,961 | +1.28(+0.90%) |
Dec 11, 2023 | 140.18 | 144.15 | 139.19 | 142.25 | 2,462,125 | +3.73(+2.69%) |
Dec 08, 2023 | 138.97 | 139.17 | 137.76 | 138.52 | 810,974 | +0.30(+0.22%) |
Dec 07, 2023 | 138.02 | 139.09 | 137.22 | 138.22 | 1,695,605 | +0.53(+0.38%) |
Dec 06, 2023 | 138.02 | 139.17 | 137.39 | 137.69 | 1,013,917 | -0.19(-0.14%) |
Dec 05, 2023 | 137.90 | 138.87 | 136.69 | 137.88 | 1,513,137 | +0.04(+0.03%) |
Dec 04, 2023 | 136.10 | 138.90 | 135.78 | 137.84 | 1,328,228 | +0.95(+0.70%) |
Dec 01, 2023 | 136.15 | 137.20 | 135.74 | 136.89 | 1,039,486 | -0.19(-0.14%) |
Nov 30, 2023 | 134.19 | 137.19 | 134.19 | 137.07 | 2,589,194 | +2.37(+1.76%) |
Nov 29, 2023 | 134.68 | 135.56 | 133.83 | 134.71 | 1,047,402 | -0.05(-0.04%) |
Nov 28, 2023 | 135.70 | 135.72 | 134.25 | 134.76 | 763,625 | -1.03(-0.76%) |
Nov 27, 2023 | 134.78 | 136.13 | 134.61 | 135.79 | 1,182,216 | +0.85(+0.63%) |
Nov 24, 2023 | 134.53 | 135.29 | 134.19 | 134.94 | 448,711 | +0.51(+0.38%) |
Nov 22, 2023 | 133.72 | 134.95 | 133.12 | 134.42 | 1,047,170 | +1.12(+0.84%) |
Nov 21, 2023 | 133.36 | 134.07 | 132.74 | 133.31 | 1,133,800 | +0.32(+0.24%) |
Nov 20, 2023 | 131.58 | 133.23 | 131.11 | 132.99 | 1,220,518 | +0.44(+0.33%) |
Nov 17, 2023 | 133.35 | 134.02 | 131.67 | 132.55 | 1,139,429 | -0.55(-0.42%) |
Nov 16, 2023 | 130.37 | 133.64 | 130.03 | 133.10 | 2,390,282 | +3.14(+2.42%) |
Nov 15, 2023 | 129.95 | 131.21 | 129.17 | 129.96 | 1,295,246 | -0.08(-0.06%) |
Nov 14, 2023 | 128.33 | 130.69 | 127.60 | 130.04 | 1,104,886 | +1.78(+1.39%) |
Nov 13, 2023 | 129.07 | 129.51 | 127.59 | 128.26 | 1,147,170 | -0.46(-0.36%) |
Nov 10, 2023 | 127.92 | 128.83 | 126.76 | 128.72 | 828,289 | +1.31(+1.03%) |
Nov 09, 2023 | 127.87 | 128.26 | 127.04 | 127.41 | 1,160,793 | -0.29(-0.22%) |
Nov 08, 2023 | 127.83 | 128.19 | 126.36 | 127.70 | 805,616 | -0.38(-0.29%) |
Nov 07, 2023 | 128.92 | 129.02 | 127.34 | 128.07 | 1,369,927 | -0.85(-0.66%) |
Nov 06, 2023 | 130.19 | 130.68 | 127.88 | 128.92 | 1,281,843 | -1.20(-0.92%) |
Nov 03, 2023 | 130.55 | 131.69 | 129.81 | 130.12 | 2,031,464 | +0.37(+0.28%) |
Nov 02, 2023 | 133.58 | 136.30 | 127.89 | 129.75 | 3,736,973 | +1.59(+1.24%) |