Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 143.16 | 144.28 | 142.07 | 142.68 | 1,250,655 | +0.49(+0.34%) |
May 23, 2024 | 144.00 | 144.30 | 141.62 | 142.19 | 1,696,809 | -0.71(-0.50%) |
May 22, 2024 | 143.29 | 144.45 | 141.70 | 142.90 | 2,441,015 | -1.24(-0.86%) |
May 21, 2024 | 144.34 | 145.47 | 143.92 | 144.14 | 1,804,311 | -0.28(-0.19%) |
May 20, 2024 | 146.93 | 147.39 | 143.34 | 144.42 | 1,969,297 | -2.66(-1.81%) |
May 17, 2024 | 145.50 | 147.60 | 145.10 | 147.08 | 1,886,266 | +2.38(+1.64%) |
May 16, 2024 | 144.85 | 145.66 | 144.01 | 144.70 | 1,643,287 | -0.36(-0.25%) |
May 15, 2024 | 142.93 | 145.34 | 141.14 | 145.06 | 1,884,277 | +1.35(+0.94%) |
May 14, 2024 | 142.87 | 144.12 | 141.89 | 143.71 | 1,850,618 | -0.23(-0.16%) |
May 13, 2024 | 144.73 | 145.46 | 143.60 | 143.94 | 1,761,875 | -0.52(-0.36%) |
May 10, 2024 | 147.21 | 147.92 | 144.27 | 144.45 | 1,823,126 | -2.10(-1.43%) |
May 09, 2024 | 145.81 | 148.05 | 145.81 | 146.56 | 2,204,490 | +0.77(+0.53%) |
May 08, 2024 | 143.66 | 146.65 | 142.92 | 145.78 | 2,942,180 | +1.72(+1.19%) |
May 07, 2024 | 144.33 | 145.38 | 143.36 | 144.06 | 2,229,978 | +0.09(+0.06%) |
May 06, 2024 | 143.51 | 145.26 | 142.73 | 143.98 | 2,256,760 | +1.50(+1.05%) |
May 03, 2024 | 142.92 | 143.53 | 140.94 | 142.48 | 1,820,558 | -0.26(-0.18%) |
May 02, 2024 | 140.43 | 143.51 | 140.28 | 142.74 | 2,327,517 | +3.63(+2.61%) |
May 01, 2024 | 141.91 | 143.17 | 137.54 | 139.10 | 2,557,374 | -2.98(-2.10%) |
Apr 30, 2024 | 149.72 | 149.72 | 141.89 | 142.08 | 3,793,837 | -8.26(-5.50%) |
Apr 29, 2024 | 149.51 | 150.99 | 148.88 | 150.34 | 2,846,097 | +0.13(+0.09%) |
Apr 26, 2024 | 151.30 | 154.61 | 148.37 | 150.22 | 4,240,234 | -5.78(-3.71%) |
Apr 25, 2024 | 156.32 | 156.86 | 154.39 | 156.00 | 2,637,851 | -0.55(-0.35%) |
Apr 24, 2024 | 156.72 | 157.13 | 155.06 | 156.55 | 1,960,290 | -1.04(-0.66%) |
Apr 23, 2024 | 154.98 | 157.99 | 153.66 | 157.59 | 1,770,064 | +1.78(+1.14%) |
Apr 22, 2024 | 153.21 | 157.08 | 151.88 | 155.81 | 1,638,282 | +2.32(+1.51%) |
Apr 19, 2024 | 152.45 | 155.97 | 152.27 | 153.49 | 2,782,710 | +1.39(+0.91%) |
Apr 18, 2024 | 156.14 | 156.66 | 151.52 | 152.10 | 2,365,777 | -3.91(-2.51%) |
Apr 17, 2024 | 157.39 | 158.60 | 155.05 | 156.01 | 1,962,231 | -0.62(-0.40%) |
Apr 16, 2024 | 159.54 | 159.86 | 156.36 | 156.63 | 1,878,995 | -2.92(-1.83%) |
Apr 15, 2024 | 162.51 | 163.70 | 158.65 | 159.55 | 1,602,340 | -1.66(-1.03%) |
Apr 12, 2024 | 165.04 | 165.16 | 160.60 | 161.21 | 2,018,349 | -2.90(-1.77%) |
Apr 11, 2024 | 164.24 | 164.64 | 161.87 | 164.11 | 2,013,080 | +0.25(+0.15%) |
Apr 10, 2024 | 164.16 | 165.43 | 162.28 | 163.86 | 1,816,578 | -0.25(-0.15%) |
Apr 09, 2024 | 167.52 | 168.07 | 162.44 | 164.11 | 2,376,815 | -3.12(-1.86%) |
Apr 08, 2024 | 168.69 | 170.06 | 167.15 | 167.22 | 2,645,203 | -2.18(-1.29%) |
Apr 05, 2024 | 171.52 | 172.71 | 169.29 | 169.40 | 2,200,127 | +0.07(+0.04%) |
Apr 04, 2024 | 171.81 | 172.38 | 168.66 | 169.33 | 2,803,083 | -2.01(-1.18%) |
Apr 03, 2024 | 168.86 | 172.18 | 167.77 | 171.35 | 3,236,161 | +3.19(+1.90%) |
Apr 02, 2024 | 163.03 | 168.36 | 162.78 | 168.15 | 3,023,047 | +6.10(+3.77%) |
Apr 01, 2024 | 161.89 | 162.56 | 159.70 | 162.05 | 2,231,692 | +0.00(+0.00%) |
Mar 28, 2024 | 158.08 | 162.50 | 161.69 | 162.05 | 3,202,542 | +4.34(+2.76%) |
Mar 27, 2024 | 154.67 | 157.75 | 154.67 | 157.71 | 2,228,912 | +2.34(+1.51%) |
Mar 26, 2024 | 155.38 | 156.46 | 154.66 | 155.37 | 2,370,069 | +0.14(+0.09%) |
Mar 25, 2024 | 158.74 | 160.15 | 155.20 | 155.23 | 2,324,481 | -2.97(-1.88%) |
Mar 22, 2024 | 158.17 | 158.54 | 156.85 | 158.19 | 2,095,000 | +0.37(+0.23%) |
Mar 21, 2024 | 157.75 | 158.18 | 155.76 | 157.83 | 2,507,787 | +0.32(+0.20%) |
Mar 20, 2024 | 154.95 | 157.87 | 154.29 | 157.51 | 2,408,051 | +1.76(+1.13%) |
Mar 19, 2024 | 155.61 | 156.97 | 155.05 | 155.75 | 2,900,098 | +0.23(+0.15%) |
Mar 18, 2024 | 158.15 | 158.34 | 155.08 | 155.52 | 3,497,501 | -2.25(-1.43%) |
Mar 15, 2024 | 153.00 | 158.48 | 153.00 | 157.78 | 11,819,152 | +4.61(+3.01%) |
Mar 14, 2024 | 154.61 | 155.61 | 152.24 | 153.16 | 3,666,202 | -0.09(-0.06%) |
Mar 13, 2024 | 150.87 | 154.20 | 150.80 | 153.25 | 4,060,325 | +4.07(+2.73%) |
Mar 12, 2024 | 148.32 | 150.23 | 147.26 | 149.18 | 2,386,688 | +0.87(+0.59%) |
Mar 11, 2024 | 146.69 | 148.32 | 145.06 | 148.31 | 3,256,580 | +0.15(+0.10%) |
Mar 08, 2024 | 147.71 | 149.58 | 147.16 | 148.16 | 2,417,631 | +0.13(+0.09%) |
Mar 07, 2024 | 146.51 | 149.22 | 146.16 | 148.03 | 2,567,349 | +2.42(+1.66%) |
Mar 06, 2024 | 145.96 | 146.97 | 143.99 | 145.61 | 3,235,726 | +0.66(+0.46%) |
Mar 05, 2024 | 143.12 | 145.97 | 142.68 | 144.95 | 2,909,415 | +1.83(+1.28%) |
Mar 04, 2024 | 142.18 | 144.84 | 141.92 | 143.12 | 3,506,888 | +0.06(+0.04%) |
Mar 01, 2024 | 142.10 | 143.67 | 142.09 | 143.06 | 2,079,981 | +1.68(+1.19%) |
Feb 29, 2024 | 140.13 | 142.31 | 139.84 | 141.39 | 3,397,009 | +1.26(+0.90%) |
Feb 28, 2024 | 143.61 | 143.95 | 139.76 | 140.13 | 2,614,321 | -4.07(-2.82%) |
Feb 27, 2024 | 147.47 | 147.99 | 143.82 | 144.19 | 2,122,911 | -2.95(-2.00%) |
Feb 26, 2024 | 145.85 | 148.90 | 145.64 | 147.14 | 2,605,014 | +1.19(+0.82%) |
Feb 23, 2024 | 144.81 | 146.50 | 144.13 | 145.95 | 2,207,081 | +0.49(+0.33%) |
Feb 22, 2024 | 142.35 | 145.51 | 141.56 | 145.46 | 2,654,381 | +3.05(+2.14%) |
Feb 21, 2024 | 140.34 | 142.82 | 140.34 | 142.42 | 2,422,189 | +2.39(+1.71%) |
Feb 20, 2024 | 142.52 | 142.52 | 139.38 | 140.03 | 3,510,292 | -2.65(-1.86%) |
Feb 16, 2024 | 144.18 | 144.28 | 142.08 | 142.68 | 2,711,479 | -1.50(-1.04%) |
Feb 15, 2024 | 142.33 | 145.17 | 142.12 | 144.17 | 2,853,076 | +1.14(+0.80%) |
Feb 14, 2024 | 144.02 | 144.33 | 140.91 | 143.03 | 3,133,066 | +0.05(+0.03%) |
Feb 13, 2024 | 142.44 | 144.23 | 141.36 | 142.98 | 3,275,416 | +0.70(+0.49%) |
Feb 12, 2024 | 144.08 | 144.09 | 142.08 | 142.28 | 3,811,003 | -1.19(-0.83%) |
Feb 09, 2024 | 144.63 | 145.56 | 143.16 | 143.47 | 2,933,146 | -1.14(-0.79%) |
Feb 08, 2024 | 144.48 | 145.71 | 143.50 | 144.62 | 4,080,015 | +0.28(+0.20%) |
Feb 07, 2024 | 144.09 | 145.30 | 143.58 | 144.33 | 2,647,536 | +0.61(+0.43%) |
Feb 06, 2024 | 145.78 | 147.28 | 143.66 | 143.72 | 3,373,951 | -1.31(-0.90%) |
Feb 05, 2024 | 142.19 | 146.05 | 141.54 | 145.03 | 2,942,664 | +1.74(+1.22%) |
Feb 02, 2024 | 143.72 | 145.49 | 141.81 | 143.29 | 3,758,649 | -0.08(-0.05%) |
Feb 01, 2024 | 143.15 | 146.49 | 140.24 | 143.37 | 5,167,579 | +1.22(+0.86%) |
Jan 31, 2024 | 142.32 | 145.47 | 140.71 | 142.15 | 8,433,839 | +1.87(+1.33%) |
Jan 30, 2024 | 135.73 | 140.44 | 135.04 | 140.27 | 3,720,298 | +3.27(+2.39%) |
Jan 29, 2024 | 137.56 | 137.68 | 135.63 | 137.00 | 3,145,606 | -1.11(-0.81%) |
Jan 26, 2024 | 135.59 | 138.18 | 135.11 | 138.12 | 3,440,706 | +2.53(+1.87%) |
Jan 25, 2024 | 133.36 | 135.62 | 132.73 | 135.59 | 3,215,094 | +3.92(+2.98%) |
Jan 24, 2024 | 129.99 | 131.69 | 129.65 | 131.66 | 2,689,237 | +2.52(+1.95%) |
Jan 23, 2024 | 127.54 | 129.45 | 127.18 | 129.14 | 2,347,094 | +1.43(+1.12%) |
Jan 22, 2024 | 126.97 | 128.00 | 126.08 | 127.72 | 2,342,597 | +0.56(+0.44%) |
Jan 19, 2024 | 126.06 | 127.18 | 125.15 | 127.15 | 2,924,260 | +1.40(+1.11%) |
Jan 18, 2024 | 126.54 | 126.54 | 124.73 | 125.75 | 2,372,622 | -0.59(-0.47%) |
Jan 17, 2024 | 126.22 | 128.26 | 125.55 | 126.35 | 2,474,144 | -1.18(-0.93%) |
Jan 16, 2024 | 131.00 | 131.53 | 127.15 | 127.53 | 3,217,733 | -3.35(-2.56%) |
Jan 12, 2024 | 130.52 | 130.96 | 129.62 | 130.88 | 2,954,194 | +2.55(+1.99%) |
Jan 11, 2024 | 127.99 | 128.96 | 127.27 | 128.33 | 3,591,548 | +0.86(+0.67%) |
Jan 10, 2024 | 131.55 | 131.55 | 126.99 | 127.47 | 3,674,824 | -3.74(-2.85%) |
Jan 09, 2024 | 131.78 | 131.78 | 129.85 | 131.21 | 2,205,728 | -0.63(-0.48%) |
Jan 08, 2024 | 131.49 | 132.17 | 129.77 | 131.84 | 3,691,925 | -1.37(-1.03%) |
Jan 05, 2024 | 134.31 | 135.36 | 132.64 | 133.21 | 3,174,117 | -0.04(-0.03%) |
Jan 04, 2024 | 134.34 | 135.99 | 132.87 | 133.25 | 3,172,752 | -0.46(-0.35%) |
Jan 03, 2024 | 132.00 | 134.40 | 132.00 | 133.71 | 3,141,842 | +1.44(+1.09%) |
Jan 02, 2024 | 131.50 | 133.22 | 131.25 | 132.28 | 2,538,399 | +1.13(+0.86%) |
Dec 29, 2023 | 131.34 | 131.89 | 130.70 | 131.14 | 2,054,912 | +0.30(+0.23%) |
Dec 28, 2023 | 132.09 | 132.67 | 130.80 | 130.85 | 1,855,313 | -1.83(-1.38%) |
Dec 27, 2023 | 133.18 | 133.95 | 132.20 | 132.68 | 1,826,369 | -1.00(-0.75%) |
Dec 26, 2023 | 133.07 | 134.05 | 132.50 | 133.68 | 1,565,922 | +1.63(+1.24%) |
Dec 22, 2023 | 133.59 | 133.78 | 131.91 | 132.05 | 1,423,532 | -0.23(-0.17%) |
Dec 21, 2023 | 132.32 | 133.31 | 131.28 | 132.28 | 3,284,704 | +0.22(+0.16%) |
Dec 20, 2023 | 132.28 | 134.64 | 131.82 | 132.06 | 3,416,343 | +0.27(+0.20%) |
Dec 19, 2023 | 129.55 | 131.82 | 129.45 | 131.79 | 2,916,570 | +2.46(+1.90%) |
Dec 18, 2023 | 129.34 | 131.02 | 128.77 | 129.33 | 3,033,206 | +1.41(+1.10%) |
Dec 15, 2023 | 126.02 | 128.23 | 125.80 | 127.92 | 9,795,453 | -0.24(-0.18%) |
Dec 14, 2023 | 126.08 | 128.41 | 124.37 | 128.16 | 4,324,976 | +2.91(+2.32%) |
Dec 13, 2023 | 123.14 | 125.51 | 121.53 | 125.25 | 3,101,104 | +1.91(+1.55%) |
Dec 12, 2023 | 123.20 | 123.61 | 122.01 | 123.34 | 3,537,585 | -1.17(-0.94%) |
Dec 11, 2023 | 123.16 | 125.45 | 122.89 | 124.51 | 3,022,154 | +1.07(+0.87%) |
Dec 08, 2023 | 123.54 | 124.50 | 121.44 | 123.44 | 4,165,218 | +0.69(+0.56%) |
Dec 07, 2023 | 124.05 | 124.84 | 122.21 | 122.75 | 3,758,543 | -0.38(-0.30%) |
Dec 06, 2023 | 124.94 | 125.94 | 122.76 | 123.12 | 2,996,996 | -2.66(-2.11%) |
Dec 05, 2023 | 126.67 | 128.62 | 125.60 | 125.78 | 3,537,612 | -0.73(-0.58%) |
Dec 04, 2023 | 126.98 | 129.40 | 125.98 | 126.51 | 4,916,727 | -1.24(-0.97%) |
Dec 01, 2023 | 126.57 | 129.29 | 125.83 | 127.75 | 4,829,754 | +0.80(+0.63%) |
Nov 30, 2023 | 120.88 | 127.80 | 120.57 | 126.96 | 9,284,041 | +6.57(+5.46%) |
Nov 29, 2023 | 121.16 | 122.01 | 119.48 | 120.39 | 6,974,647 | +4.16(+3.58%) |
Nov 28, 2023 | 116.77 | 117.44 | 115.97 | 116.23 | 1,955,762 | -0.33(-0.28%) |
Nov 27, 2023 | 116.46 | 117.09 | 115.56 | 116.56 | 2,484,464 | -0.29(-0.25%) |
Nov 24, 2023 | 116.53 | 118.24 | 116.23 | 116.85 | 1,191,476 | +0.61(+0.52%) |
Nov 22, 2023 | 114.15 | 116.44 | 113.22 | 116.24 | 2,245,658 | +0.59(+0.51%) |
Nov 21, 2023 | 115.74 | 116.37 | 114.68 | 115.65 | 2,070,084 | -0.69(-0.59%) |
Nov 20, 2023 | 114.83 | 117.23 | 114.83 | 116.34 | 2,920,485 | +1.71(+1.50%) |
Nov 17, 2023 | 112.46 | 115.62 | 112.46 | 114.62 | 3,405,476 | +2.80(+2.50%) |
Nov 16, 2023 | 111.74 | 113.02 | 110.22 | 111.83 | 4,629,083 | -0.90(-0.79%) |
Nov 15, 2023 | 111.81 | 114.12 | 111.51 | 112.72 | 3,281,367 | +0.46(+0.41%) |
Nov 14, 2023 | 111.57 | 112.77 | 111.42 | 112.26 | 2,467,051 | +0.85(+0.76%) |
Nov 13, 2023 | 110.78 | 111.89 | 110.54 | 111.42 | 1,524,387 | +0.69(+0.63%) |
Nov 10, 2023 | 109.32 | 110.87 | 109.06 | 110.72 | 2,489,056 | +2.74(+2.54%) |
Nov 09, 2023 | 109.13 | 110.22 | 107.89 | 107.98 | 1,845,879 | -1.15(-1.05%) |
Nov 08, 2023 | 110.34 | 111.16 | 108.95 | 109.13 | 2,967,636 | -2.00(-1.80%) |
Nov 07, 2023 | 112.57 | 112.70 | 110.50 | 111.13 | 2,234,189 | -2.92(-2.56%) |
Nov 06, 2023 | 114.43 | 115.28 | 113.55 | 114.05 | 2,545,435 | +0.06(+0.05%) |
Nov 03, 2023 | 114.94 | 115.50 | 112.51 | 113.99 | 2,586,962 | -1.30(-1.13%) |
Nov 02, 2023 | 113.38 | 115.68 | 113.22 | 115.29 | 2,629,877 | +1.98(+1.75%) |
Nov 01, 2023 | 112.10 | 114.28 | 111.02 | 113.31 | 3,425,071 | +1.97(+1.77%) |
Oct 31, 2023 | 111.69 | 112.47 | 109.73 | 111.34 | 3,707,506 | +1.59(+1.45%) |
Oct 30, 2023 | 109.53 | 110.79 | 107.23 | 109.75 | 3,273,018 | +1.47(+1.36%) |
Oct 27, 2023 | 108.48 | 109.38 | 105.27 | 108.27 | 5,342,891 | +0.81(+0.75%) |
Oct 26, 2023 | 107.23 | 107.89 | 105.50 | 107.46 | 3,603,895 | -0.62(-0.58%) |
Oct 25, 2023 | 109.44 | 110.18 | 107.82 | 108.09 | 2,644,522 | -1.16(-1.06%) |
Oct 24, 2023 | 110.81 | 110.97 | 109.21 | 109.25 | 2,389,384 | -1.09(-0.99%) |
Oct 23, 2023 | 110.59 | 110.86 | 109.34 | 110.34 | 2,523,950 | -0.48(-0.43%) |
Oct 20, 2023 | 112.59 | 113.25 | 110.44 | 110.82 | 2,732,636 | -1.61(-1.43%) |
Oct 19, 2023 | 113.37 | 113.57 | 111.88 | 112.43 | 2,142,819 | -1.03(-0.91%) |
Oct 18, 2023 | 111.45 | 113.97 | 111.25 | 113.47 | 3,329,034 | +2.28(+2.05%) |
Oct 17, 2023 | 109.00 | 111.25 | 109.00 | 111.18 | 2,532,481 | +2.08(+1.91%) |
Oct 16, 2023 | 108.83 | 109.96 | 108.41 | 109.10 | 2,817,684 | +1.15(+1.07%) |
Oct 13, 2023 | 109.77 | 110.04 | 107.83 | 107.95 | 3,476,533 | -0.15(-0.14%) |
Oct 12, 2023 | 110.22 | 110.29 | 107.26 | 108.10 | 2,025,371 | -1.35(-1.23%) |
Oct 11, 2023 | 108.75 | 109.80 | 107.52 | 109.44 | 2,085,477 | -0.25(-0.23%) |
Oct 10, 2023 | 108.20 | 110.28 | 107.70 | 109.70 | 2,727,621 | +1.15(+1.06%) |
Oct 09, 2023 | 108.40 | 108.98 | 106.72 | 108.55 | 2,837,657 | +1.97(+1.85%) |
Oct 06, 2023 | 107.86 | 108.17 | 105.61 | 106.57 | 2,689,983 | -0.28(-0.26%) |
Oct 05, 2023 | 106.17 | 108.51 | 105.99 | 106.86 | 3,284,724 | -0.99(-0.91%) |
Oct 04, 2023 | 110.45 | 110.59 | 106.06 | 107.84 | 4,573,730 | -5.02(-4.45%) |
Oct 03, 2023 | 115.17 | 115.70 | 111.40 | 112.86 | 3,060,518 | -3.31(-2.85%) |