Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 154.00 | 154.00 | 150.84 | 151.68 | 7,711,336 | -0.55(-0.36%) |
May 16, 2024 | 154.10 | 155.06 | 152.21 | 152.23 | 13,387,136 | -3.35(-2.15%) |
May 15, 2024 | 153.36 | 156.00 | 152.73 | 155.58 | 14,050,274 | +3.63(+2.39%) |
May 14, 2024 | 146.49 | 152.01 | 146.25 | 151.95 | 12,308,161 | +5.54(+3.78%) |
May 13, 2024 | 148.02 | 148.44 | 146.30 | 146.41 | 8,267,196 | -2.85(-1.91%) |
May 10, 2024 | 147.22 | 150.50 | 146.93 | 149.26 | 23,671,494 | +6.47(+4.53%) |
May 09, 2024 | 142.94 | 143.35 | 141.13 | 142.79 | 8,024,499 | -0.81(-0.56%) |
May 08, 2024 | 141.11 | 144.26 | 140.80 | 143.60 | 10,200,752 | +2.49(+1.76%) |
May 07, 2024 | 141.87 | 142.29 | 140.51 | 141.11 | 8,679,090 | -1.72(-1.20%) |
May 06, 2024 | 140.47 | 142.83 | 139.81 | 142.83 | 8,597,672 | +1.27(+0.90%) |
May 03, 2024 | 138.90 | 142.11 | 138.76 | 141.56 | 13,264,431 | +5.33(+3.91%) |
May 02, 2024 | 135.60 | 136.74 | 133.22 | 136.23 | 9,256,224 | +1.29(+0.96%) |
May 01, 2024 | 137.42 | 139.43 | 133.21 | 134.94 | 12,567,927 | -2.40(-1.75%) |
Apr 30, 2024 | 137.94 | 139.70 | 137.26 | 137.34 | 10,971,014 | -1.16(-0.84%) |
Apr 29, 2024 | 138.00 | 138.65 | 135.91 | 138.50 | 10,022,276 | +0.20(+0.14%) |
Apr 26, 2024 | 136.81 | 138.74 | 135.94 | 138.30 | 9,453,429 | +1.72(+1.26%) |
Apr 25, 2024 | 130.00 | 137.84 | 128.86 | 136.58 | 18,046,056 | +3.61(+2.71%) |
Apr 24, 2024 | 136.09 | 136.29 | 131.54 | 132.97 | 15,537,551 | -0.46(-0.34%) |
Apr 23, 2024 | 131.36 | 133.71 | 130.66 | 133.43 | 12,558,187 | +3.68(+2.84%) |
Apr 22, 2024 | 126.75 | 130.66 | 125.78 | 129.75 | 18,547,984 | +2.05(+1.61%) |
Apr 19, 2024 | 129.37 | 131.55 | 126.64 | 127.70 | 28,284,022 | -4.57(-3.46%) |
Apr 18, 2024 | 132.89 | 135.13 | 130.30 | 132.27 | 39,274,424 | -6.76(-4.86%) |
Apr 17, 2024 | 141.13 | 142.57 | 137.36 | 139.03 | 18,902,396 | -0.77(-0.55%) |
Apr 16, 2024 | 137.89 | 140.54 | 137.06 | 139.80 | 14,186,007 | -0.34(-0.24%) |
Apr 15, 2024 | 145.02 | 145.48 | 139.88 | 140.14 | 13,443,520 | -2.38(-1.67%) |
Apr 12, 2024 | 145.00 | 146.51 | 142.15 | 142.52 | 12,036,996 | -4.68(-3.18%) |
Apr 11, 2024 | 147.20 | 147.56 | 144.13 | 147.20 | 11,809,865 | +0.98(+0.67%) |
Apr 10, 2024 | 146.63 | 148.43 | 145.26 | 146.22 | 18,843,400 | +0.82(+0.56%) |
Apr 09, 2024 | 146.26 | 148.17 | 142.95 | 145.40 | 18,458,064 | +2.61(+1.83%) |
Apr 08, 2024 | 145.24 | 146.00 | 142.76 | 142.79 | 16,301,981 | +1.43(+1.01%) |
Apr 05, 2024 | 140.00 | 142.00 | 138.92 | 141.36 | 8,263,680 | +1.70(+1.22%) |
Apr 04, 2024 | 144.00 | 146.75 | 139.43 | 139.66 | 15,733,603 | -2.34(-1.65%) |
Apr 03, 2024 | 138.58 | 142.93 | 138.39 | 142.00 | 9,693,798 | +1.78(+1.27%) |
Apr 02, 2024 | 140.38 | 141.04 | 139.35 | 140.22 | 9,862,688 | -1.27(-0.90%) |
Apr 01, 2024 | 137.29 | 142.96 | 137.05 | 141.49 | 14,197,425 | +5.44(+4.00%) |
Mar 28, 2024 | 135.68 | 136.28 | 135.44 | 136.05 | 10,019,385 | -0.64(-0.47%) |
Mar 27, 2024 | 138.86 | 139.28 | 135.15 | 136.69 | 13,838,146 | -2.15(-1.55%) |
Mar 26, 2024 | 140.61 | 140.96 | 138.64 | 138.84 | 10,798,093 | -1.39(-0.99%) |
Mar 25, 2024 | 140.16 | 141.68 | 139.26 | 140.23 | 9,914,297 | -0.31(-0.22%) |
Mar 22, 2024 | 139.40 | 141.34 | 139.11 | 140.54 | 9,944,149 | +1.09(+0.78%) |
Mar 21, 2024 | 142.55 | 142.60 | 139.04 | 139.45 | 17,799,908 | +2.70(+1.97%) |
Mar 20, 2024 | 136.53 | 137.31 | 135.01 | 136.75 | 13,265,545 | +1.88(+1.39%) |
Mar 19, 2024 | 135.30 | 136.27 | 133.03 | 134.87 | 17,328,108 | -1.77(-1.30%) |
Mar 18, 2024 | 140.18 | 141.54 | 136.61 | 136.64 | 14,741,328 | +0.21(+0.15%) |
Mar 15, 2024 | 134.90 | 137.15 | 134.09 | 136.43 | 22,867,622 | -2.63(-1.89%) |
Mar 14, 2024 | 142.04 | 142.53 | 138.47 | 139.06 | 15,013,842 | -2.51(-1.77%) |
Mar 13, 2024 | 142.48 | 142.66 | 140.81 | 141.57 | 12,956,060 | -2.25(-1.57%) |
Mar 12, 2024 | 143.94 | 146.12 | 140.01 | 143.82 | 21,279,926 | +5.36(+3.87%) |
Mar 11, 2024 | 143.05 | 143.82 | 138.38 | 138.47 | 29,321,122 | -7.32(-5.02%) |
Mar 08, 2024 | 153.29 | 157.77 | 144.35 | 145.79 | 44,032,276 | -2.82(-1.90%) |
Mar 07, 2024 | 144.32 | 151.00 | 143.58 | 148.61 | 34,745,560 | +7.60(+5.39%) |
Mar 06, 2024 | 138.25 | 143.43 | 138.06 | 141.01 | 22,389,138 | +6.57(+4.89%) |
Mar 05, 2024 | 136.57 | 136.88 | 133.20 | 134.43 | 13,728,684 | -3.28(-2.38%) |
Mar 04, 2024 | 139.38 | 141.42 | 137.13 | 137.71 | 26,645,752 | +4.34(+3.26%) |
Mar 01, 2024 | 129.61 | 136.11 | 129.58 | 133.37 | 24,490,742 | +5.21(+4.06%) |
Feb 29, 2024 | 127.52 | 128.68 | 126.64 | 128.16 | 9,380,985 | +1.28(+1.01%) |
Feb 28, 2024 | 127.99 | 128.07 | 126.15 | 126.87 | 6,539,145 | -1.20(-0.94%) |
Feb 27, 2024 | 130.25 | 131.44 | 128.08 | 128.08 | 8,886,093 | -2.04(-1.57%) |
Feb 26, 2024 | 129.50 | 130.71 | 128.05 | 130.12 | 9,545,045 | +1.11(+0.86%) |
Feb 23, 2024 | 129.98 | 130.48 | 127.22 | 129.01 | 10,163,865 | +0.46(+0.36%) |
Feb 22, 2024 | 129.17 | 130.96 | 128.49 | 128.56 | 17,059,722 | +3.72(+2.98%) |
Feb 21, 2024 | 123.93 | 124.88 | 122.42 | 124.84 | 11,516,606 | +0.01(+0.01%) |
Feb 20, 2024 | 126.39 | 126.55 | 123.65 | 124.83 | 12,073,888 | -1.35(-1.07%) |
Feb 16, 2024 | 126.62 | 128.13 | 125.31 | 126.19 | 13,156,821 | -2.33(-1.81%) |
Feb 15, 2024 | 130.28 | 130.61 | 127.84 | 128.52 | 12,756,735 | -0.24(-0.19%) |
Feb 14, 2024 | 129.11 | 130.27 | 127.45 | 128.75 | 13,084,673 | +1.71(+1.35%) |
Feb 13, 2024 | 127.42 | 129.40 | 125.97 | 127.04 | 14,548,315 | -2.90(-2.23%) |
Feb 12, 2024 | 132.74 | 132.98 | 129.74 | 129.94 | 14,250,428 | -2.64(-1.99%) |
Feb 09, 2024 | 133.96 | 134.63 | 130.07 | 132.58 | 17,052,152 | -0.62(-0.46%) |
Feb 08, 2024 | 126.49 | 134.21 | 125.61 | 133.20 | 33,450,342 | +8.72(+7.00%) |
Feb 07, 2024 | 119.53 | 124.50 | 119.52 | 124.48 | 18,214,532 | +5.58(+4.69%) |
Feb 06, 2024 | 119.64 | 120.51 | 117.81 | 118.91 | 11,553,949 | +0.59(+0.50%) |
Feb 05, 2024 | 116.66 | 119.06 | 116.12 | 118.32 | 13,299,773 | +3.03(+2.63%) |
Feb 02, 2024 | 114.40 | 115.50 | 113.47 | 115.29 | 10,084,124 | +2.35(+2.08%) |
Feb 01, 2024 | 113.35 | 113.58 | 112.16 | 112.94 | 8,834,490 | +0.43(+0.38%) |
Jan 31, 2024 | 113.05 | 114.28 | 112.42 | 112.51 | 12,907,632 | -3.09(-2.67%) |
Jan 30, 2024 | 115.90 | 117.54 | 115.10 | 115.60 | 11,052,727 | -0.92(-0.79%) |
Jan 29, 2024 | 116.70 | 117.40 | 115.29 | 116.51 | 10,070,828 | -0.28(-0.24%) |
Jan 26, 2024 | 116.43 | 117.57 | 115.84 | 116.79 | 10,237,219 | +0.70(+0.60%) |
Jan 25, 2024 | 117.55 | 118.37 | 116.02 | 116.10 | 15,481,828 | +0.04(+0.03%) |
Jan 24, 2024 | 114.87 | 118.37 | 114.15 | 116.06 | 21,936,414 | +2.38(+2.09%) |
Jan 23, 2024 | 113.07 | 114.16 | 112.71 | 113.67 | 11,728,741 | +1.09(+0.97%) |
Jan 22, 2024 | 114.32 | 114.64 | 112.07 | 112.58 | 17,818,070 | -1.17(-1.02%) |
Jan 19, 2024 | 112.77 | 114.69 | 110.58 | 113.75 | 37,963,804 | +1.17(+1.03%) |
Jan 18, 2024 | 110.76 | 112.94 | 109.04 | 112.58 | 58,964,688 | +10.04(+9.79%) |
Jan 17, 2024 | 100.47 | 102.91 | 99.60 | 102.54 | 17,654,238 | +1.28(+1.26%) |
Jan 16, 2024 | 100.13 | 101.94 | 99.80 | 101.27 | 11,224,374 | +0.43(+0.42%) |
Jan 12, 2024 | 100.49 | 101.97 | 100.47 | 100.84 | 6,548,212 | +0.02(+0.02%) |
Jan 11, 2024 | 101.30 | 101.75 | 99.59 | 100.82 | 7,892,032 | +0.42(+0.42%) |
Jan 10, 2024 | 102.11 | 102.37 | 99.58 | 100.40 | 6,994,928 | -1.08(-1.07%) |
Jan 09, 2024 | 100.65 | 101.56 | 99.82 | 101.48 | 7,822,942 | -0.35(-0.34%) |
Jan 08, 2024 | 100.23 | 102.38 | 100.10 | 101.83 | 12,501,798 | +2.62(+2.64%) |
Jan 05, 2024 | 98.61 | 100.24 | 98.41 | 99.21 | 7,376,699 | +0.48(+0.48%) |
Jan 04, 2024 | 99.13 | 100.04 | 98.73 | 98.74 | 8,070,846 | -1.04(-1.04%) |
Jan 03, 2024 | 99.94 | 100.85 | 99.26 | 99.77 | 6,676,919 | -1.36(-1.34%) |
Jan 02, 2024 | 101.84 | 102.21 | 100.19 | 101.13 | 9,054,880 | -2.46(-2.37%) |
Dec 29, 2023 | 104.30 | 104.55 | 103.26 | 103.59 | 4,427,280 | -0.70(-0.67%) |
Dec 28, 2023 | 104.58 | 105.10 | 104.28 | 104.28 | 5,355,379 | +0.05(+0.05%) |
Dec 27, 2023 | 104.63 | 104.95 | 103.66 | 104.23 | 5,904,343 | +0.20(+0.19%) |
Dec 26, 2023 | 103.20 | 104.54 | 103.16 | 104.03 | 6,427,439 | +1.30(+1.26%) |
Dec 22, 2023 | 102.52 | 103.18 | 102.30 | 102.74 | 5,588,863 | +0.60(+0.58%) |
Dec 21, 2023 | 100.90 | 102.31 | 100.76 | 102.14 | 9,102,573 | +2.50(+2.51%) |
Dec 20, 2023 | 102.29 | 102.67 | 99.54 | 99.64 | 10,848,246 | -3.81(-3.69%) |
Dec 19, 2023 | 102.83 | 103.56 | 102.68 | 103.46 | 8,528,502 | +0.94(+0.91%) |
Dec 18, 2023 | 102.43 | 102.90 | 101.67 | 102.52 | 5,682,329 | +0.39(+0.38%) |
Dec 15, 2023 | 103.09 | 104.34 | 101.98 | 102.13 | 16,445,786 | -0.91(-0.88%) |
Dec 14, 2023 | 102.94 | 103.40 | 102.39 | 103.04 | 10,110,145 | +1.81(+1.78%) |
Dec 13, 2023 | 100.52 | 101.79 | 100.03 | 101.23 | 9,061,991 | +0.52(+0.51%) |
Dec 12, 2023 | 99.28 | 100.77 | 99.08 | 100.72 | 7,440,894 | +0.64(+0.64%) |
Dec 11, 2023 | 98.70 | 100.33 | 98.51 | 100.07 | 9,559,089 | +0.59(+0.60%) |
Dec 08, 2023 | 98.26 | 99.50 | 98.14 | 99.48 | 10,665,208 | +1.05(+1.07%) |
Dec 07, 2023 | 97.11 | 98.77 | 97.04 | 98.43 | 11,468,002 | +1.43(+1.47%) |
Dec 06, 2023 | 96.95 | 97.71 | 96.60 | 97.00 | 11,359,250 | +1.15(+1.20%) |
Dec 05, 2023 | 95.62 | 96.17 | 95.05 | 95.85 | 8,073,960 | -0.32(-0.33%) |
Dec 04, 2023 | 96.21 | 96.35 | 94.42 | 96.17 | 10,707,098 | -1.53(-1.56%) |