Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 182.39 | 185.35 | 181.36 | 184.56 | 361,028 | +2.81(+1.55%) |
May 23, 2024 | 182.71 | 183.66 | 181.33 | 181.75 | 388,932 | -0.57(-0.31%) |
May 22, 2024 | 181.93 | 182.71 | 180.89 | 182.32 | 271,872 | -0.17(-0.09%) |
May 21, 2024 | 180.07 | 182.71 | 180.07 | 182.49 | 450,828 | +1.31(+0.72%) |
May 20, 2024 | 179.40 | 181.33 | 179.23 | 181.18 | 379,869 | +1.93(+1.08%) |
May 17, 2024 | 178.44 | 179.43 | 177.87 | 179.25 | 300,662 | +1.15(+0.65%) |
May 16, 2024 | 178.21 | 179.49 | 177.34 | 178.10 | 396,306 | -0.34(-0.19%) |
May 15, 2024 | 178.68 | 178.68 | 177.25 | 178.44 | 563,677 | +1.47(+0.83%) |
May 14, 2024 | 176.73 | 177.57 | 176.16 | 176.98 | 572,952 | +0.34(+0.19%) |
May 13, 2024 | 178.03 | 178.86 | 176.37 | 176.64 | 302,830 | -0.38(-0.21%) |
May 10, 2024 | 179.25 | 179.25 | 175.89 | 177.02 | 447,647 | -1.98(-1.11%) |
May 09, 2024 | 178.27 | 180.11 | 178.23 | 179.00 | 254,042 | +1.10(+0.62%) |
May 08, 2024 | 176.76 | 179.48 | 176.41 | 177.90 | 501,752 | +1.69(+0.96%) |
May 07, 2024 | 172.84 | 177.34 | 172.40 | 176.21 | 873,892 | +3.30(+1.91%) |
May 06, 2024 | 169.77 | 173.75 | 169.18 | 172.91 | 1,055,362 | +4.31(+2.56%) |
May 03, 2024 | 168.27 | 169.28 | 166.22 | 168.60 | 435,128 | +0.84(+0.50%) |
May 02, 2024 | 165.97 | 168.16 | 164.77 | 167.76 | 487,138 | +2.13(+1.28%) |
May 01, 2024 | 161.41 | 168.54 | 160.93 | 165.63 | 779,538 | +3.50(+2.16%) |
Apr 30, 2024 | 162.01 | 169.76 | 159.78 | 162.14 | 1,311,026 | +11.27(+7.47%) |
Apr 29, 2024 | 150.30 | 152.60 | 147.38 | 150.86 | 1,215,986 | +0.49(+0.33%) |
Apr 26, 2024 | 149.13 | 152.29 | 148.50 | 150.37 | 777,017 | +0.84(+0.56%) |
Apr 25, 2024 | 147.61 | 149.57 | 146.46 | 149.53 | 674,492 | +0.13(+0.09%) |
Apr 24, 2024 | 150.67 | 151.65 | 148.40 | 149.40 | 310,452 | -0.55(-0.37%) |
Apr 23, 2024 | 148.91 | 151.81 | 148.91 | 149.95 | 318,069 | +1.92(+1.29%) |
Apr 22, 2024 | 147.46 | 149.03 | 146.51 | 148.04 | 216,811 | +0.75(+0.51%) |
Apr 19, 2024 | 146.76 | 148.63 | 146.54 | 147.29 | 312,842 | +0.68(+0.46%) |
Apr 18, 2024 | 146.87 | 149.06 | 145.81 | 146.61 | 241,990 | -0.46(-0.31%) |
Apr 17, 2024 | 149.03 | 149.21 | 146.26 | 147.07 | 334,016 | -1.62(-1.09%) |
Apr 16, 2024 | 145.05 | 149.59 | 144.25 | 148.69 | 465,857 | +3.33(+2.29%) |
Apr 15, 2024 | 148.43 | 148.87 | 144.75 | 145.36 | 375,229 | -0.97(-0.66%) |
Apr 12, 2024 | 147.89 | 149.09 | 145.30 | 146.33 | 579,793 | -2.54(-1.70%) |
Apr 11, 2024 | 150.33 | 150.33 | 147.55 | 148.87 | 417,493 | -0.86(-0.57%) |
Apr 10, 2024 | 150.43 | 151.53 | 147.91 | 149.72 | 367,245 | -2.66(-1.74%) |
Apr 09, 2024 | 157.12 | 158.02 | 151.50 | 152.38 | 547,595 | -5.50(-3.48%) |
Apr 08, 2024 | 158.20 | 159.03 | 157.21 | 157.88 | 800,796 | -0.14(-0.09%) |
Apr 05, 2024 | 154.96 | 158.56 | 154.88 | 158.02 | 468,338 | +3.07(+1.98%) |
Apr 04, 2024 | 157.78 | 160.57 | 154.05 | 154.96 | 829,109 | -1.78(-1.13%) |
Apr 03, 2024 | 154.39 | 157.71 | 154.36 | 156.73 | 620,618 | +1.86(+1.20%) |
Apr 02, 2024 | 153.06 | 155.46 | 151.76 | 154.88 | 464,979 | +2.06(+1.35%) |
Apr 01, 2024 | 155.42 | 155.78 | 151.35 | 152.82 | 288,143 | -1.09(-0.71%) |
Mar 28, 2024 | 155.17 | 154.88 | 153.73 | 153.91 | 481,931 | -1.16(-0.75%) |
Mar 27, 2024 | 151.79 | 155.16 | 151.78 | 155.07 | 764,718 | +3.82(+2.53%) |
Mar 26, 2024 | 150.83 | 151.79 | 150.25 | 151.24 | 289,484 | -0.04(-0.03%) |
Mar 25, 2024 | 149.30 | 152.24 | 148.43 | 151.28 | 400,523 | +2.92(+1.97%) |
Mar 22, 2024 | 149.10 | 149.13 | 147.38 | 148.37 | 236,598 | -0.67(-0.45%) |
Mar 21, 2024 | 149.65 | 150.99 | 148.50 | 149.03 | 236,402 | +0.07(+0.05%) |
Mar 20, 2024 | 147.94 | 149.16 | 147.75 | 148.96 | 168,917 | +1.25(+0.84%) |
Mar 19, 2024 | 147.66 | 148.57 | 147.36 | 147.72 | 193,585 | +0.40(+0.27%) |
Mar 18, 2024 | 148.28 | 149.27 | 147.04 | 147.32 | 274,953 | -0.62(-0.42%) |
Mar 15, 2024 | 144.09 | 149.48 | 144.09 | 147.94 | 869,460 | +2.98(+2.05%) |
Mar 14, 2024 | 146.94 | 147.43 | 144.33 | 144.96 | 200,268 | -1.63(-1.11%) |
Mar 13, 2024 | 145.59 | 146.74 | 145.11 | 146.59 | 210,247 | +1.09(+0.75%) |
Mar 12, 2024 | 147.50 | 148.50 | 143.93 | 145.50 | 303,300 | -2.50(-1.69%) |
Mar 11, 2024 | 147.18 | 148.28 | 145.07 | 148.00 | 350,358 | +0.74(+0.50%) |
Mar 08, 2024 | 149.79 | 151.09 | 147.05 | 147.26 | 368,495 | -1.96(-1.31%) |
Mar 07, 2024 | 148.76 | 149.36 | 147.48 | 149.21 | 329,643 | +1.05(+0.71%) |
Mar 06, 2024 | 144.10 | 148.53 | 143.85 | 148.17 | 435,884 | +4.93(+3.44%) |
Mar 05, 2024 | 144.18 | 145.62 | 142.83 | 143.23 | 297,326 | -1.18(-0.82%) |
Mar 04, 2024 | 143.23 | 144.84 | 142.51 | 144.41 | 263,276 | +2.46(+1.73%) |
Mar 01, 2024 | 140.85 | 143.26 | 140.24 | 141.95 | 414,733 | +0.66(+0.47%) |
Feb 29, 2024 | 141.32 | 142.26 | 140.44 | 141.29 | 325,441 | +0.89(+0.63%) |
Feb 28, 2024 | 137.24 | 140.55 | 136.06 | 140.41 | 310,481 | +2.93(+2.13%) |
Feb 27, 2024 | 138.47 | 138.49 | 136.32 | 137.48 | 346,720 | -0.72(-0.52%) |
Feb 26, 2024 | 138.76 | 139.07 | 137.40 | 138.20 | 349,056 | -0.87(-0.62%) |
Feb 23, 2024 | 139.37 | 139.80 | 138.22 | 139.07 | 168,749 | +0.21(+0.15%) |
Feb 22, 2024 | 138.04 | 139.13 | 137.93 | 138.86 | 330,431 | +1.05(+0.76%) |
Feb 21, 2024 | 136.96 | 138.23 | 136.96 | 137.81 | 333,029 | +0.50(+0.36%) |
Feb 20, 2024 | 137.34 | 138.03 | 136.36 | 137.31 | 191,402 | -0.20(-0.14%) |
Feb 16, 2024 | 137.76 | 139.12 | 137.32 | 137.51 | 248,879 | -0.36(-0.26%) |
Feb 15, 2024 | 137.82 | 138.63 | 137.24 | 137.87 | 250,230 | +0.70(+0.51%) |
Feb 14, 2024 | 136.81 | 137.46 | 135.50 | 137.17 | 448,597 | +1.54(+1.14%) |
Feb 13, 2024 | 136.07 | 137.37 | 134.39 | 135.63 | 272,613 | -1.69(-1.23%) |
Feb 12, 2024 | 137.21 | 137.88 | 137.00 | 137.32 | 234,489 | -0.14(-0.10%) |
Feb 09, 2024 | 137.25 | 137.71 | 135.47 | 137.46 | 300,575 | +0.22(+0.16%) |
Feb 08, 2024 | 137.38 | 137.96 | 136.85 | 137.24 | 201,786 | -0.14(-0.10%) |
Feb 07, 2024 | 137.19 | 138.65 | 136.12 | 137.38 | 258,682 | +1.05(+0.77%) |
Feb 06, 2024 | 136.01 | 136.48 | 134.94 | 136.34 | 216,189 | +0.74(+0.54%) |
Feb 05, 2024 | 135.13 | 135.98 | 133.13 | 135.60 | 281,942 | -0.23(-0.17%) |
Feb 02, 2024 | 137.95 | 138.62 | 135.57 | 135.83 | 584,341 | -2.12(-1.54%) |
Feb 01, 2024 | 137.44 | 138.52 | 135.70 | 137.95 | 460,454 | +0.62(+0.45%) |
Jan 31, 2024 | 141.01 | 141.01 | 137.07 | 137.33 | 548,732 | -3.70(-2.62%) |
Jan 30, 2024 | 149.48 | 149.52 | 140.01 | 141.03 | 931,702 | -1.24(-0.87%) |
Jan 29, 2024 | 139.41 | 142.54 | 138.70 | 142.27 | 851,200 | +3.41(+2.46%) |
Jan 26, 2024 | 136.07 | 139.41 | 136.07 | 138.86 | 488,224 | +2.97(+2.19%) |
Jan 25, 2024 | 139.18 | 139.18 | 134.36 | 135.89 | 385,260 | +0.76(+0.56%) |
Jan 24, 2024 | 137.47 | 138.28 | 134.70 | 135.13 | 301,293 | -1.82(-1.33%) |
Jan 23, 2024 | 136.13 | 137.51 | 136.12 | 136.95 | 222,055 | +1.19(+0.87%) |
Jan 22, 2024 | 135.98 | 137.13 | 135.55 | 135.77 | 308,434 | -0.02(-0.01%) |
Jan 19, 2024 | 135.68 | 136.40 | 135.02 | 135.79 | 354,763 | +0.35(+0.26%) |
Jan 18, 2024 | 135.00 | 136.68 | 134.23 | 135.44 | 205,650 | +0.50(+0.37%) |
Jan 17, 2024 | 134.52 | 136.12 | 133.60 | 134.94 | 152,108 | -0.88(-0.65%) |
Jan 16, 2024 | 138.49 | 138.79 | 135.17 | 135.82 | 321,266 | -3.19(-2.29%) |
Jan 12, 2024 | 138.56 | 139.38 | 137.59 | 139.01 | 255,624 | +1.49(+1.08%) |
Jan 11, 2024 | 136.07 | 138.01 | 135.28 | 137.52 | 406,944 | +0.99(+0.72%) |
Jan 10, 2024 | 136.92 | 138.44 | 135.87 | 136.53 | 399,077 | +3.67(+2.76%) |
Jan 09, 2024 | 131.87 | 132.91 | 131.27 | 132.87 | 103,819 | -0.08(-0.06%) |
Jan 08, 2024 | 132.23 | 133.00 | 131.37 | 132.94 | 151,655 | +0.19(+0.14%) |
Jan 05, 2024 | 132.24 | 133.03 | 131.60 | 132.76 | 399,839 | +0.09(+0.07%) |
Jan 04, 2024 | 132.09 | 133.98 | 130.70 | 132.67 | 317,946 | +0.48(+0.36%) |
Jan 03, 2024 | 133.66 | 134.31 | 132.17 | 132.19 | 369,140 | -2.36(-1.76%) |
Jan 02, 2024 | 134.83 | 135.70 | 133.75 | 134.55 | 265,202 | -1.15(-0.85%) |
Dec 29, 2023 | 135.59 | 136.85 | 135.43 | 135.70 | 199,681 | -0.25(-0.18%) |
Dec 28, 2023 | 135.61 | 136.06 | 134.96 | 135.95 | 192,999 | +0.35(+0.26%) |
Dec 27, 2023 | 135.86 | 135.86 | 134.79 | 135.60 | 128,750 | +0.63(+0.47%) |
Dec 26, 2023 | 134.47 | 135.73 | 134.47 | 134.97 | 343,494 | +0.29(+0.21%) |
Dec 22, 2023 | 134.11 | 135.41 | 134.11 | 134.68 | 190,981 | +0.60(+0.45%) |
Dec 21, 2023 | 135.29 | 135.47 | 133.16 | 134.08 | 196,878 | -0.47(-0.35%) |
Dec 20, 2023 | 136.09 | 137.51 | 134.51 | 134.55 | 253,410 | -1.54(-1.14%) |
Dec 19, 2023 | 135.38 | 136.39 | 134.69 | 136.09 | 334,409 | +0.76(+0.56%) |
Dec 18, 2023 | 135.57 | 136.15 | 134.45 | 135.34 | 304,460 | +0.10(+0.07%) |
Dec 15, 2023 | 140.28 | 140.28 | 134.75 | 135.24 | 1,032,084 | -0.39(-0.29%) |
Dec 14, 2023 | 137.46 | 139.00 | 134.25 | 135.63 | 387,471 | -1.48(-1.08%) |
Dec 13, 2023 | 135.52 | 137.24 | 135.35 | 137.11 | 426,660 | +1.47(+1.09%) |
Dec 12, 2023 | 133.86 | 137.36 | 133.45 | 135.64 | 517,806 | +2.52(+1.89%) |
Dec 11, 2023 | 133.19 | 134.93 | 132.92 | 133.12 | 264,964 | -0.01(-0.01%) |
Dec 08, 2023 | 133.38 | 134.12 | 132.02 | 133.12 | 323,100 | +0.02(+0.02%) |
Dec 07, 2023 | 135.27 | 135.67 | 132.15 | 133.10 | 603,123 | -1.28(-0.95%) |
Dec 06, 2023 | 136.25 | 137.78 | 134.29 | 134.38 | 359,533 | -1.38(-1.01%) |
Dec 05, 2023 | 137.47 | 138.81 | 135.72 | 135.76 | 497,442 | -2.36(-1.71%) |
Dec 04, 2023 | 134.75 | 138.12 | 134.08 | 138.12 | 418,421 | +3.06(+2.27%) |
Dec 01, 2023 | 134.29 | 136.58 | 133.89 | 135.06 | 381,939 | +0.31(+0.23%) |
Nov 30, 2023 | 129.55 | 136.40 | 129.55 | 134.75 | 1,232,003 | +5.63(+4.36%) |
Nov 29, 2023 | 131.16 | 131.94 | 129.05 | 129.12 | 324,219 | -1.10(-0.84%) |
Nov 28, 2023 | 130.92 | 132.40 | 130.13 | 130.21 | 244,937 | -1.03(-0.78%) |
Nov 27, 2023 | 132.32 | 132.32 | 130.74 | 131.24 | 304,231 | -1.33(-1.00%) |
Nov 24, 2023 | 132.30 | 132.77 | 132.06 | 132.57 | 122,144 | +0.83(+0.63%) |
Nov 22, 2023 | 131.34 | 132.68 | 130.30 | 131.74 | 277,667 | +0.71(+0.54%) |
Nov 21, 2023 | 129.90 | 131.57 | 128.11 | 131.03 | 409,083 | +1.03(+0.79%) |
Nov 20, 2023 | 130.69 | 132.84 | 129.51 | 130.00 | 645,047 | -0.34(-0.26%) |
Nov 17, 2023 | 130.18 | 132.36 | 125.91 | 130.34 | 705,627 | -2.53(-1.91%) |
Nov 16, 2023 | 133.47 | 134.80 | 132.26 | 132.88 | 555,844 | -1.11(-0.83%) |
Nov 15, 2023 | 134.36 | 135.65 | 133.85 | 133.99 | 487,489 | -0.35(-0.26%) |
Nov 14, 2023 | 135.34 | 136.03 | 133.74 | 134.34 | 507,646 | +0.20(+0.15%) |
Nov 13, 2023 | 134.35 | 135.20 | 133.94 | 134.14 | 325,154 | -0.27(-0.20%) |
Nov 10, 2023 | 132.01 | 134.61 | 132.00 | 134.41 | 282,344 | +2.87(+2.18%) |
Nov 09, 2023 | 130.78 | 133.23 | 130.13 | 131.54 | 272,474 | +1.34(+1.03%) |
Nov 08, 2023 | 129.39 | 130.50 | 129.17 | 130.20 | 150,013 | +0.81(+0.62%) |
Nov 07, 2023 | 130.06 | 130.65 | 129.27 | 129.39 | 148,899 | -0.81(-0.62%) |
Nov 06, 2023 | 130.87 | 131.07 | 129.45 | 130.20 | 163,752 | -0.61(-0.46%) |
Nov 03, 2023 | 130.73 | 132.36 | 129.73 | 130.81 | 180,091 | +1.15(+0.88%) |
Nov 02, 2023 | 127.40 | 130.06 | 127.40 | 129.66 | 318,724 | +3.74(+2.97%) |