Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 138.07 | 139.77 | 137.36 | 138.52 | 794,667 | +0.94(+0.68%) |
May 22, 2024 | 138.46 | 138.60 | 136.97 | 137.58 | 720,195 | -0.92(-0.66%) |
May 21, 2024 | 136.64 | 138.63 | 135.38 | 138.50 | 722,225 | +1.90(+1.39%) |
May 20, 2024 | 136.14 | 137.19 | 135.78 | 136.60 | 395,568 | +0.45(+0.33%) |
May 17, 2024 | 137.73 | 137.81 | 135.65 | 136.15 | 483,395 | -1.31(-0.95%) |
May 16, 2024 | 136.99 | 137.80 | 135.51 | 137.46 | 740,868 | +0.04(+0.03%) |
May 15, 2024 | 138.28 | 138.28 | 136.75 | 137.42 | 549,724 | -0.16(-0.12%) |
May 14, 2024 | 138.69 | 138.89 | 137.17 | 137.58 | 400,741 | -0.45(-0.33%) |
May 13, 2024 | 139.60 | 139.66 | 137.81 | 138.03 | 505,033 | -0.92(-0.66%) |
May 10, 2024 | 140.32 | 140.43 | 138.45 | 138.95 | 473,516 | -0.55(-0.39%) |
May 09, 2024 | 138.42 | 140.32 | 137.70 | 139.50 | 1,088,506 | +1.28(+0.92%) |
May 08, 2024 | 138.71 | 140.50 | 137.07 | 138.22 | 1,294,139 | -3.12(-2.21%) |
May 07, 2024 | 147.70 | 148.71 | 139.85 | 141.34 | 1,389,665 | -7.42(-4.99%) |
May 06, 2024 | 149.10 | 150.68 | 148.19 | 148.77 | 1,088,055 | +0.98(+0.66%) |
May 03, 2024 | 145.57 | 148.02 | 144.54 | 147.79 | 669,862 | +3.16(+2.19%) |
May 02, 2024 | 143.31 | 144.69 | 141.64 | 144.62 | 424,525 | +1.74(+1.21%) |
May 01, 2024 | 143.56 | 144.68 | 142.74 | 142.89 | 497,463 | -0.34(-0.24%) |
Apr 30, 2024 | 145.00 | 145.52 | 143.10 | 143.23 | 459,843 | -2.31(-1.59%) |
Apr 29, 2024 | 144.59 | 145.64 | 144.59 | 145.54 | 597,785 | +0.94(+0.65%) |
Apr 26, 2024 | 143.64 | 145.30 | 143.64 | 144.60 | 391,993 | +0.73(+0.51%) |
Apr 25, 2024 | 143.00 | 143.89 | 141.69 | 143.88 | 283,130 | +0.20(+0.14%) |
Apr 24, 2024 | 143.88 | 144.66 | 142.86 | 143.68 | 350,863 | -0.65(-0.45%) |
Apr 23, 2024 | 144.31 | 145.07 | 144.10 | 144.33 | 346,090 | +0.52(+0.36%) |
Apr 22, 2024 | 144.56 | 144.90 | 143.37 | 143.81 | 324,920 | +0.28(+0.20%) |
Apr 19, 2024 | 143.87 | 144.59 | 142.85 | 143.53 | 383,563 | +0.33(+0.23%) |
Apr 18, 2024 | 143.20 | 144.47 | 142.65 | 143.20 | 312,439 | +0.53(+0.37%) |
Apr 17, 2024 | 145.60 | 145.60 | 141.27 | 142.67 | 554,110 | -2.01(-1.39%) |
Apr 16, 2024 | 143.70 | 144.91 | 143.17 | 144.68 | 590,498 | +1.00(+0.69%) |
Apr 15, 2024 | 146.03 | 146.03 | 143.38 | 143.68 | 526,067 | -0.67(-0.46%) |
Apr 12, 2024 | 144.59 | 145.61 | 143.54 | 144.35 | 478,378 | -1.24(-0.85%) |
Apr 11, 2024 | 144.04 | 146.42 | 142.32 | 145.58 | 605,946 | +1.55(+1.07%) |
Apr 10, 2024 | 144.42 | 145.30 | 144.01 | 144.04 | 292,475 | -2.38(-1.62%) |
Apr 09, 2024 | 146.62 | 146.95 | 144.85 | 146.41 | 434,805 | +0.60(+0.41%) |
Apr 08, 2024 | 148.02 | 148.80 | 145.68 | 145.81 | 605,318 | -1.80(-1.22%) |
Apr 05, 2024 | 148.93 | 149.51 | 147.50 | 147.61 | 541,372 | -1.22(-0.82%) |
Apr 04, 2024 | 150.91 | 151.68 | 148.31 | 148.83 | 588,917 | -0.73(-0.49%) |
Apr 03, 2024 | 149.47 | 150.62 | 149.20 | 149.56 | 773,213 | +0.16(+0.11%) |
Apr 02, 2024 | 151.14 | 151.19 | 148.99 | 149.40 | 719,654 | -1.52(-1.01%) |
Apr 01, 2024 | 152.88 | 152.88 | 150.41 | 150.91 | 414,477 | -2.50(-1.63%) |
Mar 28, 2024 | 152.67 | 154.18 | 152.39 | 153.41 | 497,741 | +0.80(+0.52%) |
Mar 27, 2024 | 151.10 | 152.69 | 151.02 | 152.61 | 601,639 | +2.54(+1.70%) |
Mar 26, 2024 | 150.45 | 151.26 | 149.86 | 150.06 | 463,713 | +0.30(+0.20%) |
Mar 25, 2024 | 149.85 | 149.95 | 148.73 | 149.76 | 595,045 | +0.05(+0.03%) |
Mar 22, 2024 | 151.26 | 151.26 | 149.29 | 149.71 | 426,419 | -1.39(-0.92%) |
Mar 21, 2024 | 150.96 | 152.18 | 150.45 | 151.10 | 402,674 | +0.81(+0.54%) |
Mar 20, 2024 | 149.41 | 150.96 | 148.96 | 150.29 | 507,202 | +0.84(+0.56%) |
Mar 19, 2024 | 147.69 | 149.51 | 147.22 | 149.46 | 399,201 | +1.85(+1.25%) |
Mar 18, 2024 | 148.66 | 149.06 | 147.34 | 147.61 | 417,010 | -1.05(-0.70%) |
Mar 15, 2024 | 148.26 | 150.26 | 147.98 | 148.66 | 1,344,151 | -0.36(-0.24%) |
Mar 14, 2024 | 149.25 | 149.63 | 147.50 | 149.02 | 544,236 | -1.31(-0.87%) |
Mar 13, 2024 | 149.05 | 151.40 | 149.05 | 150.32 | 473,387 | +1.46(+0.98%) |
Mar 12, 2024 | 147.82 | 149.12 | 146.91 | 148.87 | 386,311 | +1.33(+0.90%) |
Mar 11, 2024 | 146.62 | 147.60 | 145.64 | 147.54 | 453,923 | +0.92(+0.63%) |
Mar 08, 2024 | 148.69 | 149.19 | 146.31 | 146.62 | 395,639 | -1.80(-1.21%) |
Mar 07, 2024 | 147.20 | 148.50 | 146.88 | 148.42 | 503,898 | +1.81(+1.23%) |
Mar 06, 2024 | 147.29 | 147.37 | 145.53 | 146.61 | 410,917 | -0.20(-0.14%) |
Mar 05, 2024 | 146.22 | 147.83 | 146.04 | 146.81 | 497,833 | -0.02(-0.01%) |
Mar 04, 2024 | 146.31 | 147.61 | 145.21 | 146.83 | 536,206 | +0.52(+0.35%) |
Mar 01, 2024 | 146.34 | 146.69 | 145.39 | 146.31 | 478,198 | -0.03(-0.02%) |
Feb 29, 2024 | 147.04 | 147.63 | 145.67 | 146.34 | 927,950 | -0.48(-0.33%) |
Feb 28, 2024 | 147.13 | 148.01 | 146.62 | 146.82 | 461,168 | -0.16(-0.11%) |
Feb 27, 2024 | 146.72 | 147.44 | 145.61 | 146.98 | 419,786 | +0.81(+0.55%) |
Feb 26, 2024 | 146.77 | 147.54 | 145.81 | 146.17 | 768,855 | -0.51(-0.35%) |
Feb 23, 2024 | 145.81 | 147.03 | 145.51 | 146.68 | 329,032 | +1.05(+0.72%) |
Feb 22, 2024 | 144.88 | 145.93 | 143.60 | 145.63 | 736,607 | +1.67(+1.16%) |
Feb 21, 2024 | 144.63 | 145.64 | 143.10 | 143.97 | 821,923 | -0.81(-0.56%) |
Feb 20, 2024 | 145.66 | 146.75 | 144.37 | 144.77 | 531,347 | -2.16(-1.47%) |
Feb 16, 2024 | 146.69 | 148.56 | 145.83 | 146.93 | 904,627 | +0.24(+0.16%) |
Feb 15, 2024 | 144.20 | 146.69 | 144.20 | 146.69 | 770,082 | +3.00(+2.09%) |
Feb 14, 2024 | 143.54 | 144.52 | 143.13 | 143.70 | 1,106,192 | +1.22(+0.86%) |
Feb 13, 2024 | 144.02 | 144.68 | 141.96 | 142.47 | 726,840 | -2.45(-1.69%) |
Feb 12, 2024 | 144.92 | 145.17 | 144.17 | 144.92 | 569,020 | +0.00(+0.00%) |
Feb 09, 2024 | 142.63 | 144.95 | 142.50 | 144.92 | 761,505 | +2.34(+1.64%) |
Feb 08, 2024 | 142.63 | 143.29 | 141.40 | 142.58 | 700,511 | -0.41(-0.29%) |
Feb 07, 2024 | 140.83 | 143.22 | 140.42 | 142.99 | 1,133,303 | +3.66(+2.62%) |
Feb 06, 2024 | 139.47 | 143.34 | 137.82 | 139.34 | 1,254,660 | +2.90(+2.12%) |
Feb 05, 2024 | 136.71 | 137.36 | 136.08 | 136.44 | 1,287,147 | -1.29(-0.94%) |
Feb 02, 2024 | 135.81 | 138.28 | 135.31 | 137.73 | 1,074,938 | +1.34(+0.99%) |
Feb 01, 2024 | 134.25 | 136.70 | 133.99 | 136.39 | 1,045,194 | +2.17(+1.62%) |
Jan 31, 2024 | 137.80 | 137.80 | 133.46 | 134.22 | 870,033 | -3.52(-2.56%) |
Jan 30, 2024 | 137.30 | 138.22 | 136.92 | 137.74 | 904,916 | +0.40(+0.29%) |
Jan 29, 2024 | 136.82 | 137.42 | 135.74 | 137.34 | 512,278 | +0.72(+0.52%) |
Jan 26, 2024 | 135.69 | 136.77 | 135.66 | 136.63 | 558,832 | +1.47(+1.09%) |
Jan 25, 2024 | 134.62 | 135.23 | 133.80 | 135.15 | 574,022 | +1.61(+1.21%) |
Jan 24, 2024 | 134.25 | 134.82 | 133.33 | 133.54 | 577,883 | -0.02(-0.01%) |
Jan 23, 2024 | 133.74 | 133.87 | 132.87 | 133.56 | 373,591 | +0.49(+0.37%) |
Jan 22, 2024 | 132.26 | 133.54 | 131.93 | 133.07 | 577,767 | +1.34(+1.02%) |
Jan 19, 2024 | 131.73 | 132.44 | 129.95 | 131.73 | 645,792 | +0.50(+0.38%) |
Jan 18, 2024 | 130.29 | 131.60 | 129.84 | 131.23 | 730,467 | +1.32(+1.02%) |
Jan 17, 2024 | 130.07 | 130.38 | 129.30 | 129.91 | 920,815 | -1.62(-1.23%) |
Jan 16, 2024 | 132.24 | 132.69 | 130.90 | 131.53 | 1,036,208 | -1.75(-1.32%) |
Jan 12, 2024 | 132.60 | 134.08 | 132.19 | 133.28 | 936,194 | +1.47(+1.12%) |
Jan 11, 2024 | 131.74 | 132.26 | 129.91 | 131.81 | 973,642 | +0.40(+0.30%) |
Jan 10, 2024 | 130.36 | 131.94 | 130.05 | 131.41 | 947,284 | +0.88(+0.67%) |
Jan 09, 2024 | 127.49 | 130.57 | 126.80 | 130.53 | 1,096,154 | +2.43(+1.90%) |
Jan 08, 2024 | 125.85 | 128.14 | 125.36 | 128.10 | 798,788 | +2.04(+1.62%) |
Jan 05, 2024 | 126.27 | 126.46 | 125.38 | 126.06 | 514,448 | +0.15(+0.12%) |
Jan 04, 2024 | 126.50 | 127.20 | 125.86 | 125.91 | 848,902 | -0.39(-0.31%) |
Jan 03, 2024 | 127.01 | 127.22 | 125.91 | 126.30 | 728,899 | -1.15(-0.90%) |
Jan 02, 2024 | 128.51 | 129.26 | 127.10 | 127.44 | 635,094 | -1.82(-1.41%) |
Dec 29, 2023 | 129.47 | 130.31 | 128.77 | 129.27 | 538,464 | -0.24(-0.18%) |
Dec 28, 2023 | 129.38 | 129.96 | 128.94 | 129.51 | 505,208 | -0.12(-0.09%) |
Dec 27, 2023 | 127.92 | 129.64 | 127.68 | 129.63 | 689,501 | +1.97(+1.54%) |
Dec 26, 2023 | 127.21 | 128.08 | 126.93 | 127.65 | 1,324,215 | +0.11(+0.09%) |
Dec 22, 2023 | 127.66 | 128.46 | 127.04 | 127.54 | 314,585 | +0.53(+0.42%) |
Dec 21, 2023 | 126.21 | 127.23 | 125.71 | 127.02 | 399,272 | +1.39(+1.11%) |
Dec 20, 2023 | 127.74 | 128.76 | 125.57 | 125.62 | 666,370 | -2.59(-2.02%) |
Dec 19, 2023 | 126.27 | 128.52 | 125.68 | 128.21 | 869,039 | +2.34(+1.86%) |
Dec 18, 2023 | 127.24 | 127.24 | 125.57 | 125.87 | 688,280 | -0.40(-0.32%) |
Dec 15, 2023 | 127.23 | 128.20 | 125.79 | 126.27 | 1,271,336 | -2.10(-1.64%) |
Dec 14, 2023 | 129.43 | 130.86 | 127.82 | 128.37 | 812,797 | -0.08(-0.06%) |
Dec 13, 2023 | 128.07 | 129.06 | 127.47 | 128.45 | 795,655 | +0.38(+0.30%) |
Dec 12, 2023 | 127.99 | 128.31 | 127.01 | 128.07 | 795,220 | +0.35(+0.27%) |
Dec 11, 2023 | 127.00 | 128.56 | 126.71 | 127.72 | 650,308 | +0.96(+0.75%) |
Dec 08, 2023 | 128.43 | 128.46 | 126.69 | 126.77 | 792,384 | -1.08(-0.84%) |
Dec 07, 2023 | 128.24 | 128.42 | 126.09 | 127.84 | 1,130,183 | -0.43(-0.33%) |
Dec 06, 2023 | 127.25 | 128.96 | 127.03 | 128.27 | 930,223 | +1.15(+0.91%) |
Dec 05, 2023 | 128.50 | 128.66 | 125.86 | 127.12 | 1,059,404 | -1.66(-1.29%) |
Dec 04, 2023 | 129.18 | 130.00 | 128.13 | 128.78 | 1,145,406 | -0.25(-0.19%) |
Dec 01, 2023 | 126.33 | 129.50 | 126.22 | 129.03 | 976,158 | +2.37(+1.87%) |
Nov 30, 2023 | 125.84 | 127.49 | 125.43 | 126.66 | 2,185,915 | +0.98(+0.78%) |
Nov 29, 2023 | 123.75 | 125.69 | 123.69 | 125.68 | 1,549,886 | +2.13(+1.72%) |
Nov 28, 2023 | 121.89 | 124.62 | 121.47 | 123.55 | 1,994,486 | +1.64(+1.35%) |
Nov 27, 2023 | 122.27 | 122.94 | 121.49 | 121.91 | 1,021,642 | -0.96(-0.78%) |
Nov 24, 2023 | 124.01 | 124.06 | 122.43 | 122.86 | 531,979 | -0.59(-0.48%) |
Nov 22, 2023 | 123.07 | 124.60 | 120.21 | 123.45 | 1,630,018 | -1.12(-0.90%) |
Nov 21, 2023 | 131.46 | 131.81 | 124.48 | 124.57 | 2,519,602 | -11.85(-8.69%) |
Nov 20, 2023 | 134.82 | 137.38 | 132.66 | 136.42 | 928,964 | +1.65(+1.23%) |
Nov 17, 2023 | 133.51 | 134.81 | 132.31 | 134.76 | 1,296,469 | +2.21(+1.67%) |
Nov 16, 2023 | 136.89 | 138.66 | 130.53 | 132.55 | 1,762,343 | -3.88(-2.85%) |
Nov 15, 2023 | 136.06 | 137.60 | 134.46 | 136.44 | 446,980 | -0.05(-0.04%) |
Nov 14, 2023 | 134.52 | 137.60 | 134.52 | 136.49 | 595,003 | +3.16(+2.37%) |
Nov 13, 2023 | 133.04 | 133.43 | 132.15 | 133.33 | 445,888 | -0.06(-0.04%) |
Nov 10, 2023 | 132.15 | 133.79 | 130.63 | 133.39 | 499,214 | +1.69(+1.29%) |
Nov 09, 2023 | 132.89 | 132.89 | 131.00 | 131.70 | 463,291 | -0.38(-0.29%) |
Nov 08, 2023 | 133.13 | 133.18 | 131.47 | 132.08 | 480,294 | -0.76(-0.57%) |
Nov 07, 2023 | 132.68 | 133.29 | 131.74 | 132.83 | 380,675 | -0.20(-0.15%) |
Nov 06, 2023 | 133.53 | 133.53 | 131.47 | 133.03 | 478,027 | -0.39(-0.29%) |
Nov 03, 2023 | 134.53 | 134.83 | 133.03 | 133.42 | 438,691 | +0.07(+0.05%) |
Nov 02, 2023 | 130.50 | 133.57 | 129.97 | 133.35 | 518,303 | +3.72(+2.87%) |