Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 157.02 | 158.32 | 156.02 | 158.11 | 2,278,409 | +1.80(+1.15%) |
May 16, 2024 | 156.72 | 157.18 | 155.46 | 156.31 | 2,230,669 | -0.41(-0.26%) |
May 15, 2024 | 158.05 | 158.10 | 154.85 | 156.72 | 2,427,788 | -1.76(-1.11%) |
May 14, 2024 | 159.65 | 160.63 | 157.97 | 158.48 | 1,781,440 | -1.13(-0.71%) |
May 13, 2024 | 161.12 | 161.22 | 158.34 | 159.61 | 2,475,481 | -0.79(-0.49%) |
May 10, 2024 | 160.97 | 160.97 | 158.81 | 160.40 | 1,378,557 | +0.45(+0.28%) |
May 09, 2024 | 157.93 | 160.00 | 157.74 | 159.95 | 1,841,386 | +2.29(+1.45%) |
May 08, 2024 | 157.74 | 158.34 | 156.56 | 157.66 | 2,402,897 | -0.83(-0.52%) |
May 07, 2024 | 160.00 | 160.15 | 158.45 | 158.49 | 2,463,967 | -0.91(-0.57%) |
May 06, 2024 | 160.00 | 161.44 | 158.95 | 159.40 | 3,501,521 | +0.54(+0.34%) |
May 03, 2024 | 158.08 | 158.92 | 154.87 | 158.86 | 6,029,722 | +0.30(+0.19%) |
May 02, 2024 | 158.03 | 160.31 | 157.66 | 158.56 | 5,186,967 | +1.79(+1.14%) |
May 01, 2024 | 156.83 | 158.95 | 154.86 | 156.77 | 4,859,066 | -0.72(-0.46%) |
Apr 30, 2024 | 163.13 | 163.13 | 157.37 | 157.49 | 1,671,012 | -5.64(-3.46%) |
Apr 29, 2024 | 162.09 | 163.98 | 161.58 | 163.13 | 1,855,249 | +0.60(+0.37%) |
Apr 26, 2024 | 160.37 | 163.11 | 159.03 | 162.53 | 1,933,066 | +1.08(+0.67%) |
Apr 25, 2024 | 160.00 | 161.97 | 158.41 | 161.45 | 2,414,073 | +2.32(+1.46%) |
Apr 24, 2024 | 156.13 | 159.22 | 155.98 | 159.13 | 2,363,538 | +2.19(+1.40%) |
Apr 23, 2024 | 155.99 | 157.47 | 155.07 | 156.94 | 2,446,706 | +0.71(+0.45%) |
Apr 22, 2024 | 153.68 | 157.25 | 151.91 | 156.23 | 1,810,794 | +1.88(+1.22%) |
Apr 19, 2024 | 152.18 | 154.71 | 152.18 | 154.35 | 2,551,025 | +2.57(+1.69%) |
Apr 18, 2024 | 151.70 | 152.19 | 150.54 | 151.78 | 1,002,780 | +0.98(+0.65%) |
Apr 17, 2024 | 150.26 | 152.28 | 149.99 | 150.80 | 1,280,663 | +0.54(+0.36%) |
Apr 16, 2024 | 151.54 | 152.26 | 149.62 | 150.26 | 1,229,522 | -1.36(-0.90%) |
Apr 15, 2024 | 154.76 | 155.41 | 151.44 | 151.62 | 1,717,951 | -1.59(-1.04%) |
Apr 12, 2024 | 158.91 | 159.24 | 152.46 | 153.21 | 2,732,015 | -4.43(-2.81%) |
Apr 11, 2024 | 158.21 | 158.50 | 154.93 | 157.64 | 1,088,032 | -0.35(-0.22%) |
Apr 10, 2024 | 155.88 | 158.14 | 155.66 | 157.99 | 1,618,535 | +1.65(+1.06%) |
Apr 09, 2024 | 156.60 | 157.09 | 154.82 | 156.34 | 1,468,861 | +0.57(+0.37%) |
Apr 08, 2024 | 157.95 | 158.29 | 155.77 | 155.77 | 1,784,288 | -1.68(-1.07%) |
Apr 05, 2024 | 156.57 | 157.74 | 155.32 | 157.45 | 2,037,667 | +1.33(+0.85%) |
Apr 04, 2024 | 156.24 | 157.88 | 155.53 | 156.12 | 2,805,489 | -0.06(-0.04%) |
Apr 03, 2024 | 156.28 | 156.45 | 155.03 | 156.18 | 1,639,528 | +0.67(+0.43%) |
Apr 02, 2024 | 156.33 | 156.75 | 153.96 | 155.51 | 1,457,130 | +0.73(+0.47%) |
Apr 01, 2024 | 153.05 | 154.94 | 151.59 | 154.78 | 1,745,730 | +2.14(+1.40%) |
Mar 28, 2024 | 151.69 | 152.24 | 150.91 | 152.64 | 2,443,974 | +2.09(+1.39%) |
Mar 27, 2024 | 149.48 | 150.84 | 149.31 | 150.55 | 2,132,596 | +0.95(+0.64%) |
Mar 26, 2024 | 151.81 | 152.18 | 149.51 | 149.60 | 2,314,014 | -1.78(-1.18%) |
Mar 25, 2024 | 150.51 | 152.43 | 150.30 | 151.38 | 1,165,573 | +1.75(+1.17%) |
Mar 22, 2024 | 149.49 | 150.15 | 149.01 | 149.63 | 2,708,573 | +0.29(+0.19%) |
Mar 21, 2024 | 149.39 | 150.45 | 148.81 | 149.34 | 2,435,469 | +0.01(+0.01%) |
Mar 20, 2024 | 151.46 | 151.46 | 148.88 | 149.33 | 3,852,054 | -2.66(-1.75%) |
Mar 19, 2024 | 150.88 | 152.04 | 149.98 | 151.99 | 1,720,111 | +1.79(+1.19%) |
Mar 18, 2024 | 151.17 | 152.13 | 149.96 | 150.20 | 2,559,945 | -0.66(-0.44%) |
Mar 15, 2024 | 149.85 | 151.74 | 148.82 | 150.86 | 3,400,614 | +0.20(+0.13%) |
Mar 14, 2024 | 149.49 | 150.71 | 148.08 | 150.66 | 1,741,220 | +1.69(+1.13%) |
Mar 13, 2024 | 148.38 | 150.00 | 148.04 | 148.97 | 2,035,038 | +2.34(+1.60%) |
Mar 12, 2024 | 146.86 | 148.03 | 145.47 | 146.63 | 2,113,893 | -0.33(-0.22%) |
Mar 11, 2024 | 144.66 | 147.02 | 144.36 | 146.96 | 2,433,201 | +2.08(+1.44%) |
Mar 08, 2024 | 144.16 | 144.92 | 143.47 | 144.88 | 2,558,491 | +0.55(+0.38%) |
Mar 07, 2024 | 143.34 | 145.47 | 143.17 | 144.33 | 4,247,499 | +1.31(+0.92%) |
Mar 06, 2024 | 147.46 | 148.35 | 142.74 | 143.02 | 8,245,169 | -3.34(-2.28%) |
Mar 05, 2024 | 145.80 | 147.39 | 144.98 | 146.36 | 2,461,587 | +0.75(+0.52%) |
Mar 04, 2024 | 148.22 | 148.34 | 144.39 | 145.61 | 3,436,047 | -2.58(-1.74%) |
Mar 01, 2024 | 147.00 | 149.10 | 146.22 | 148.19 | 3,570,168 | +2.44(+1.67%) |
Feb 29, 2024 | 145.97 | 146.88 | 145.17 | 145.75 | 3,878,550 | +0.35(+0.24%) |
Feb 28, 2024 | 144.77 | 147.31 | 144.70 | 145.40 | 2,823,937 | +0.08(+0.06%) |
Feb 27, 2024 | 146.88 | 148.15 | 143.70 | 145.32 | 7,257,551 | -4.64(-3.09%) |
Feb 26, 2024 | 149.40 | 150.66 | 148.43 | 149.96 | 3,491,767 | +0.85(+0.57%) |
Feb 23, 2024 | 148.14 | 149.72 | 147.32 | 149.11 | 3,187,711 | -0.53(-0.35%) |
Feb 22, 2024 | 147.83 | 150.90 | 147.27 | 149.64 | 2,155,268 | +1.14(+0.77%) |
Feb 21, 2024 | 147.45 | 149.56 | 147.35 | 148.50 | 3,084,830 | +1.82(+1.24%) |
Feb 20, 2024 | 148.48 | 148.93 | 146.68 | 146.68 | 3,138,411 | -1.75(-1.18%) |
Feb 16, 2024 | 148.77 | 150.00 | 148.08 | 148.43 | 1,979,325 | +0.44(+0.30%) |
Feb 15, 2024 | 142.72 | 148.84 | 142.49 | 147.99 | 1,813,523 | +5.26(+3.69%) |
Feb 14, 2024 | 143.95 | 144.73 | 142.02 | 142.73 | 2,503,325 | -0.26(-0.18%) |
Feb 13, 2024 | 143.81 | 144.19 | 141.72 | 142.99 | 2,313,210 | -0.52(-0.36%) |
Feb 12, 2024 | 142.76 | 144.28 | 142.34 | 143.51 | 2,306,087 | +1.44(+1.01%) |
Feb 09, 2024 | 146.12 | 147.65 | 142.00 | 142.07 | 4,570,827 | -4.20(-2.87%) |
Feb 08, 2024 | 145.16 | 146.93 | 143.26 | 146.27 | 3,201,373 | +1.07(+0.74%) |
Feb 07, 2024 | 146.16 | 147.32 | 144.67 | 145.20 | 2,153,488 | -0.85(-0.58%) |
Feb 06, 2024 | 145.63 | 147.31 | 145.02 | 146.05 | 2,155,260 | +0.59(+0.41%) |
Feb 05, 2024 | 145.05 | 147.06 | 144.19 | 145.46 | 2,958,661 | -0.50(-0.34%) |
Feb 02, 2024 | 143.57 | 146.73 | 142.89 | 145.96 | 2,540,555 | +4.46(+3.15%) |
Feb 01, 2024 | 140.29 | 142.27 | 139.77 | 141.50 | 2,577,683 | +0.97(+0.69%) |
Jan 31, 2024 | 142.82 | 144.07 | 140.49 | 140.53 | 2,771,356 | -2.99(-2.08%) |
Jan 30, 2024 | 141.56 | 144.48 | 141.50 | 143.52 | 4,270,502 | +0.57(+0.40%) |
Jan 29, 2024 | 143.98 | 144.32 | 141.78 | 142.95 | 3,497,873 | -1.31(-0.91%) |
Jan 26, 2024 | 143.50 | 144.54 | 142.36 | 144.26 | 2,682,325 | +0.23(+0.16%) |
Jan 25, 2024 | 140.88 | 144.23 | 140.61 | 144.03 | 2,437,548 | +3.76(+2.68%) |
Jan 24, 2024 | 138.84 | 140.27 | 137.46 | 140.27 | 2,389,285 | +2.91(+2.12%) |
Jan 23, 2024 | 137.69 | 138.80 | 137.16 | 137.36 | 1,656,082 | -0.42(-0.30%) |
Jan 22, 2024 | 136.63 | 138.10 | 136.07 | 137.78 | 2,932,092 | +0.46(+0.33%) |
Jan 19, 2024 | 137.25 | 137.59 | 136.38 | 137.32 | 2,674,348 | +0.21(+0.15%) |
Jan 18, 2024 | 137.82 | 137.96 | 135.64 | 137.11 | 2,244,232 | -0.98(-0.71%) |
Jan 17, 2024 | 136.97 | 139.15 | 136.73 | 138.09 | 2,694,320 | -0.20(-0.14%) |
Jan 16, 2024 | 140.40 | 141.19 | 138.00 | 138.29 | 3,025,867 | -3.48(-2.45%) |
Jan 12, 2024 | 142.50 | 143.11 | 141.03 | 141.77 | 2,101,436 | +1.98(+1.42%) |
Jan 11, 2024 | 139.96 | 140.46 | 139.04 | 139.79 | 1,793,767 | +0.87(+0.63%) |
Jan 10, 2024 | 140.04 | 140.46 | 138.42 | 138.92 | 2,132,315 | -1.25(-0.89%) |
Jan 09, 2024 | 144.00 | 144.15 | 140.13 | 140.17 | 2,505,638 | -3.69(-2.56%) |
Jan 08, 2024 | 142.45 | 144.19 | 141.15 | 143.86 | 2,943,407 | -1.20(-0.83%) |
Jan 05, 2024 | 147.22 | 147.22 | 144.57 | 145.06 | 2,177,043 | -0.69(-0.47%) |
Jan 04, 2024 | 149.24 | 149.90 | 145.62 | 145.75 | 2,064,520 | -2.06(-1.39%) |
Jan 03, 2024 | 145.17 | 148.50 | 143.96 | 147.81 | 1,660,871 | +3.03(+2.09%) |