Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 178.46 | 179.74 | 177.59 | 178.35 | 395,760 | -0.34(-0.19%) |
May 15, 2024 | 178.93 | 178.93 | 177.49 | 178.69 | 562,901 | +1.47(+0.83%) |
May 14, 2024 | 176.97 | 177.81 | 176.40 | 177.22 | 572,163 | +0.34(+0.19%) |
May 13, 2024 | 178.28 | 179.11 | 176.61 | 176.88 | 302,413 | -0.38(-0.21%) |
May 10, 2024 | 179.50 | 179.50 | 176.13 | 177.26 | 447,031 | -1.99(-1.11%) |
May 09, 2024 | 178.52 | 180.35 | 178.48 | 179.25 | 253,692 | +1.11(+0.62%) |
May 08, 2024 | 177.00 | 179.73 | 176.65 | 178.14 | 501,061 | +1.69(+0.96%) |
May 07, 2024 | 173.08 | 177.58 | 172.64 | 176.45 | 872,688 | +3.30(+1.91%) |
May 06, 2024 | 170.00 | 173.99 | 169.41 | 173.15 | 1,053,908 | +4.32(+2.56%) |
May 03, 2024 | 168.50 | 169.51 | 166.45 | 168.83 | 434,529 | +0.84(+0.50%) |
May 02, 2024 | 166.20 | 168.39 | 165.00 | 167.99 | 486,467 | +2.13(+1.28%) |
May 01, 2024 | 161.63 | 168.77 | 161.15 | 165.86 | 778,464 | +3.50(+2.16%) |
Apr 30, 2024 | 162.23 | 169.99 | 160.00 | 162.36 | 1,309,220 | +11.29(+7.47%) |
Apr 29, 2024 | 150.51 | 152.81 | 147.58 | 151.07 | 1,214,311 | +0.49(+0.33%) |
Apr 26, 2024 | 149.34 | 152.50 | 148.70 | 150.58 | 775,947 | +0.84(+0.56%) |
Apr 25, 2024 | 147.81 | 149.78 | 146.66 | 149.74 | 673,563 | +0.13(+0.09%) |
Apr 24, 2024 | 150.88 | 151.86 | 148.60 | 149.61 | 310,025 | -0.55(-0.37%) |
Apr 23, 2024 | 149.12 | 152.01 | 149.12 | 150.16 | 317,631 | +1.92(+1.30%) |
Apr 22, 2024 | 147.66 | 149.24 | 146.71 | 148.24 | 216,513 | +0.75(+0.51%) |
Apr 19, 2024 | 146.96 | 148.84 | 146.74 | 147.49 | 312,411 | +0.68(+0.46%) |
Apr 18, 2024 | 147.07 | 149.27 | 146.01 | 146.81 | 241,657 | -0.46(-0.31%) |
Apr 17, 2024 | 149.24 | 149.42 | 146.46 | 147.27 | 333,556 | -1.62(-1.09%) |
Apr 16, 2024 | 145.25 | 149.80 | 144.45 | 148.89 | 465,216 | +3.33(+2.29%) |
Apr 15, 2024 | 148.63 | 149.07 | 144.95 | 145.56 | 374,712 | -0.97(-0.66%) |
Apr 12, 2024 | 148.09 | 149.30 | 145.50 | 146.53 | 578,995 | -2.54(-1.70%) |
Apr 11, 2024 | 150.54 | 150.54 | 147.75 | 149.07 | 416,918 | -0.86(-0.57%) |
Apr 10, 2024 | 150.64 | 151.74 | 148.11 | 149.93 | 366,739 | -2.66(-1.74%) |
Apr 09, 2024 | 157.34 | 158.24 | 151.71 | 152.59 | 546,841 | -5.51(-3.49%) |
Apr 08, 2024 | 158.42 | 159.25 | 157.43 | 158.10 | 799,693 | -0.14(-0.09%) |
Apr 05, 2024 | 155.17 | 158.78 | 155.09 | 158.24 | 467,693 | +3.07(+1.98%) |
Apr 04, 2024 | 158.00 | 160.79 | 154.26 | 155.17 | 827,967 | -1.78(-1.13%) |
Apr 03, 2024 | 154.60 | 157.93 | 154.57 | 156.95 | 619,763 | +1.86(+1.20%) |
Apr 02, 2024 | 153.27 | 155.67 | 151.97 | 155.09 | 464,339 | +2.06(+1.35%) |
Apr 01, 2024 | 155.63 | 155.99 | 151.56 | 153.03 | 287,746 | -1.09(-0.71%) |
Mar 28, 2024 | 155.38 | 155.09 | 153.94 | 154.12 | 481,267 | -1.16(-0.75%) |
Mar 27, 2024 | 152.00 | 155.37 | 151.99 | 155.28 | 763,665 | +3.83(+2.53%) |
Mar 26, 2024 | 151.04 | 152.00 | 150.46 | 151.45 | 289,086 | -0.04(-0.03%) |
Mar 25, 2024 | 149.51 | 152.44 | 148.63 | 151.49 | 399,972 | +2.92(+1.97%) |
Mar 22, 2024 | 149.31 | 149.34 | 147.58 | 148.57 | 236,272 | -0.67(-0.45%) |
Mar 21, 2024 | 149.86 | 151.20 | 148.71 | 149.24 | 236,077 | +0.07(+0.05%) |
Mar 20, 2024 | 148.14 | 149.37 | 147.96 | 149.17 | 168,685 | +1.25(+0.85%) |
Mar 19, 2024 | 147.86 | 148.78 | 147.56 | 147.92 | 193,319 | +0.40(+0.27%) |
Mar 18, 2024 | 148.48 | 149.48 | 147.25 | 147.52 | 274,575 | -0.62(-0.42%) |
Mar 15, 2024 | 144.29 | 149.69 | 144.29 | 148.14 | 868,262 | +2.98(+2.05%) |
Mar 14, 2024 | 147.14 | 147.63 | 144.53 | 145.16 | 199,993 | -1.63(-1.11%) |
Mar 13, 2024 | 145.79 | 146.94 | 145.31 | 146.79 | 209,958 | +1.09(+0.75%) |
Mar 12, 2024 | 147.70 | 148.71 | 144.13 | 145.70 | 302,883 | -2.50(-1.69%) |
Mar 11, 2024 | 147.38 | 148.48 | 145.27 | 148.20 | 349,876 | +0.74(+0.50%) |
Mar 08, 2024 | 150.00 | 151.30 | 147.25 | 147.46 | 367,988 | -1.96(-1.31%) |
Mar 07, 2024 | 148.97 | 149.57 | 147.68 | 149.42 | 329,189 | +1.05(+0.71%) |
Mar 06, 2024 | 144.30 | 148.73 | 144.04 | 148.37 | 435,284 | +4.94(+3.44%) |
Mar 05, 2024 | 144.38 | 145.82 | 143.03 | 143.43 | 296,917 | -1.18(-0.82%) |
Mar 04, 2024 | 143.43 | 145.04 | 142.71 | 144.61 | 262,914 | +2.46(+1.73%) |
Mar 01, 2024 | 141.04 | 143.46 | 140.43 | 142.15 | 414,162 | +0.66(+0.47%) |
Feb 29, 2024 | 141.52 | 142.46 | 140.63 | 141.49 | 324,993 | +0.89(+0.63%) |
Feb 28, 2024 | 137.43 | 140.74 | 136.25 | 140.60 | 310,054 | +2.93(+2.13%) |
Feb 27, 2024 | 138.66 | 138.68 | 136.51 | 137.67 | 346,243 | -0.72(-0.52%) |
Feb 26, 2024 | 138.95 | 139.26 | 137.59 | 138.39 | 348,576 | -0.87(-0.62%) |
Feb 23, 2024 | 139.56 | 139.99 | 138.41 | 139.26 | 168,517 | +0.21(+0.15%) |
Feb 22, 2024 | 138.23 | 139.32 | 138.12 | 139.05 | 329,976 | +1.05(+0.76%) |
Feb 21, 2024 | 137.15 | 138.42 | 137.15 | 138.00 | 332,571 | +0.50(+0.36%) |
Feb 20, 2024 | 137.53 | 138.22 | 136.55 | 137.50 | 191,139 | -0.20(-0.15%) |
Feb 16, 2024 | 137.95 | 139.31 | 137.51 | 137.70 | 248,537 | -0.36(-0.26%) |
Feb 15, 2024 | 138.01 | 138.82 | 137.43 | 138.06 | 249,885 | +0.70(+0.51%) |
Feb 14, 2024 | 137.00 | 137.65 | 135.68 | 137.36 | 447,979 | +1.55(+1.14%) |
Feb 13, 2024 | 136.26 | 137.56 | 134.58 | 135.81 | 272,238 | -1.70(-1.23%) |
Feb 12, 2024 | 137.40 | 138.07 | 137.19 | 137.51 | 234,166 | -0.14(-0.10%) |
Feb 09, 2024 | 137.44 | 137.90 | 135.65 | 137.65 | 300,161 | +0.22(+0.16%) |
Feb 08, 2024 | 137.57 | 138.16 | 137.04 | 137.43 | 201,508 | -0.14(-0.10%) |
Feb 07, 2024 | 137.38 | 138.84 | 136.31 | 137.57 | 258,325 | +1.05(+0.77%) |
Feb 06, 2024 | 136.19 | 136.67 | 135.13 | 136.52 | 215,891 | +0.74(+0.54%) |
Feb 05, 2024 | 135.31 | 136.16 | 133.32 | 135.78 | 281,553 | -0.23(-0.17%) |
Feb 02, 2024 | 138.14 | 138.81 | 135.75 | 136.01 | 583,536 | -2.13(-1.54%) |
Feb 01, 2024 | 137.63 | 138.71 | 135.88 | 138.14 | 459,820 | +0.62(+0.45%) |
Jan 31, 2024 | 141.20 | 141.20 | 137.26 | 137.52 | 547,976 | -3.70(-2.62%) |
Jan 30, 2024 | 149.69 | 149.73 | 140.21 | 141.22 | 930,418 | -1.24(-0.87%) |
Jan 29, 2024 | 139.60 | 142.74 | 138.89 | 142.46 | 850,027 | +3.41(+2.46%) |
Jan 26, 2024 | 136.25 | 139.60 | 136.25 | 139.05 | 487,551 | +2.97(+2.19%) |
Jan 25, 2024 | 139.37 | 139.37 | 134.55 | 136.07 | 384,729 | +0.76(+0.56%) |
Jan 24, 2024 | 137.66 | 138.47 | 134.89 | 135.31 | 300,877 | -1.83(-1.33%) |
Jan 23, 2024 | 136.32 | 137.70 | 136.31 | 137.14 | 221,749 | +1.19(+0.87%) |
Jan 22, 2024 | 136.16 | 137.32 | 135.73 | 135.95 | 308,009 | -0.02(-0.01%) |
Jan 19, 2024 | 135.86 | 136.59 | 135.21 | 135.97 | 354,274 | +0.35(+0.26%) |
Jan 18, 2024 | 135.19 | 136.87 | 134.41 | 135.62 | 205,367 | +0.50(+0.37%) |
Jan 17, 2024 | 134.71 | 136.31 | 133.79 | 135.12 | 151,898 | -0.88(-0.65%) |
Jan 16, 2024 | 138.68 | 138.98 | 135.35 | 136.00 | 320,823 | -3.19(-2.29%) |
Jan 12, 2024 | 138.75 | 139.57 | 137.78 | 139.20 | 255,272 | +1.49(+1.08%) |
Jan 11, 2024 | 136.26 | 138.20 | 135.47 | 137.71 | 406,383 | +0.99(+0.72%) |
Jan 10, 2024 | 137.11 | 138.63 | 136.05 | 136.72 | 398,527 | +3.67(+2.76%) |
Jan 09, 2024 | 132.05 | 133.09 | 131.45 | 133.05 | 103,676 | -0.08(-0.06%) |
Jan 08, 2024 | 132.41 | 133.19 | 131.55 | 133.13 | 151,446 | +0.19(+0.14%) |
Jan 05, 2024 | 132.42 | 133.21 | 131.78 | 132.94 | 399,288 | +0.09(+0.07%) |
Jan 04, 2024 | 132.27 | 134.17 | 130.88 | 132.85 | 317,507 | +0.48(+0.36%) |
Jan 03, 2024 | 133.85 | 134.49 | 132.35 | 132.37 | 368,632 | -2.37(-1.76%) |
Jan 02, 2024 | 135.02 | 135.88 | 133.94 | 134.74 | 264,836 | -1.15(-0.84%) |
Dec 29, 2023 | 135.77 | 137.04 | 135.61 | 135.88 | 199,406 | -0.25(-0.18%) |
Dec 28, 2023 | 135.79 | 136.24 | 135.15 | 136.13 | 192,733 | +0.35(+0.26%) |
Dec 27, 2023 | 136.04 | 136.04 | 134.98 | 135.78 | 128,573 | +0.63(+0.47%) |
Dec 26, 2023 | 134.66 | 135.91 | 134.66 | 135.16 | 343,021 | +0.29(+0.21%) |
Dec 22, 2023 | 134.30 | 135.60 | 134.30 | 134.87 | 190,718 | +0.60(+0.45%) |
Dec 21, 2023 | 135.47 | 135.65 | 133.35 | 134.27 | 196,607 | -0.47(-0.35%) |
Dec 20, 2023 | 136.28 | 137.70 | 134.70 | 134.74 | 253,061 | -1.55(-1.14%) |
Dec 19, 2023 | 135.56 | 136.58 | 134.88 | 136.28 | 333,948 | +0.76(+0.56%) |
Dec 18, 2023 | 135.75 | 136.33 | 134.64 | 135.53 | 304,040 | +0.10(+0.07%) |
Dec 15, 2023 | 140.47 | 140.47 | 134.94 | 135.43 | 1,030,661 | -0.39(-0.29%) |
Dec 14, 2023 | 137.65 | 139.19 | 134.44 | 135.81 | 386,937 | -1.49(-1.08%) |
Dec 13, 2023 | 135.70 | 137.43 | 135.54 | 137.30 | 426,072 | +1.48(+1.09%) |
Dec 12, 2023 | 134.05 | 137.55 | 133.63 | 135.82 | 517,092 | +2.53(+1.89%) |
Dec 11, 2023 | 133.38 | 135.12 | 133.10 | 133.30 | 264,599 | -0.01(-0.01%) |
Dec 08, 2023 | 133.57 | 134.31 | 132.20 | 133.31 | 322,655 | +0.02(+0.02%) |
Dec 07, 2023 | 135.46 | 135.85 | 132.33 | 133.29 | 602,292 | -1.28(-0.95%) |
Dec 06, 2023 | 136.43 | 137.97 | 134.47 | 134.57 | 359,037 | -1.38(-1.01%) |
Dec 05, 2023 | 137.66 | 139.00 | 135.90 | 135.94 | 496,756 | -2.37(-1.71%) |
Dec 04, 2023 | 134.94 | 138.31 | 134.27 | 138.31 | 417,845 | +3.06(+2.27%) |
Dec 01, 2023 | 134.48 | 136.77 | 134.08 | 135.25 | 381,413 | +0.31(+0.23%) |
Nov 30, 2023 | 129.72 | 136.59 | 129.72 | 134.94 | 1,230,305 | +5.64(+4.36%) |
Nov 29, 2023 | 131.34 | 132.12 | 129.23 | 129.30 | 323,773 | -1.10(-0.84%) |
Nov 28, 2023 | 131.10 | 132.59 | 130.31 | 130.39 | 244,600 | -1.03(-0.78%) |
Nov 27, 2023 | 132.50 | 132.50 | 130.92 | 131.42 | 303,812 | -1.33(-1.00%) |
Nov 24, 2023 | 132.48 | 132.95 | 132.24 | 132.75 | 121,976 | +0.83(+0.63%) |
Nov 22, 2023 | 131.52 | 132.86 | 130.48 | 131.92 | 277,285 | +0.71(+0.54%) |
Nov 21, 2023 | 130.07 | 131.75 | 128.29 | 131.21 | 408,519 | +1.03(+0.79%) |
Nov 20, 2023 | 130.87 | 133.02 | 129.69 | 130.18 | 644,158 | -0.34(-0.26%) |
Nov 17, 2023 | 130.36 | 132.54 | 126.08 | 130.52 | 704,654 | -2.53(-1.91%) |
Nov 16, 2023 | 133.66 | 134.99 | 132.44 | 133.06 | 555,078 | -1.12(-0.83%) |
Nov 15, 2023 | 134.54 | 135.83 | 134.04 | 134.18 | 486,817 | -0.35(-0.26%) |
Nov 14, 2023 | 135.53 | 136.22 | 133.93 | 134.52 | 506,947 | +0.20(+0.15%) |
Nov 13, 2023 | 134.53 | 135.39 | 134.12 | 134.32 | 324,705 | -0.27(-0.20%) |
Nov 10, 2023 | 132.19 | 134.79 | 132.18 | 134.59 | 281,955 | +2.87(+2.18%) |
Nov 09, 2023 | 130.96 | 133.42 | 130.31 | 131.72 | 272,099 | +1.35(+1.03%) |
Nov 08, 2023 | 129.57 | 130.68 | 129.35 | 130.38 | 149,807 | +0.81(+0.62%) |
Nov 07, 2023 | 130.24 | 130.83 | 129.45 | 129.57 | 148,694 | -0.81(-0.62%) |
Nov 06, 2023 | 131.05 | 131.25 | 129.63 | 130.38 | 163,526 | -0.61(-0.46%) |
Nov 03, 2023 | 130.91 | 132.54 | 129.91 | 130.99 | 179,842 | +1.15(+0.88%) |
Nov 02, 2023 | 127.58 | 130.24 | 127.58 | 129.84 | 318,285 | +3.75(+2.97%) |