Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 145.87 | 147.05 | 145.87 | 147.05 | 11,416 | +1.57(+1.08%) |
May 16, 2024 | 145.93 | 146.16 | 145.48 | 145.48 | 17,396 | -0.62(-0.42%) |
May 15, 2024 | 146.71 | 146.71 | 145.47 | 146.10 | 6,168 | +0.17(+0.12%) |
May 14, 2024 | 146.05 | 146.29 | 145.59 | 145.93 | 10,413 | +0.38(+0.26%) |
May 13, 2024 | 145.60 | 146.32 | 145.41 | 145.55 | 9,069 | +0.23(+0.16%) |
May 10, 2024 | 145.71 | 146.33 | 145.24 | 145.32 | 12,966 | +0.07(+0.05%) |
May 09, 2024 | 143.77 | 145.35 | 143.76 | 145.25 | 9,598 | +1.77(+1.23%) |
May 08, 2024 | 143.30 | 144.04 | 143.30 | 143.48 | 40,163 | -0.81(-0.56%) |
May 07, 2024 | 143.24 | 144.45 | 143.24 | 144.29 | 16,061 | +1.79(+1.26%) |
May 06, 2024 | 142.70 | 142.71 | 141.84 | 142.50 | 15,096 | +0.95(+0.67%) |
May 03, 2024 | 140.92 | 141.90 | 140.86 | 141.55 | 20,081 | +1.30(+0.93%) |
May 02, 2024 | 139.87 | 140.61 | 138.97 | 140.25 | 71,146 | -0.61(-0.43%) |
May 01, 2024 | 141.42 | 143.18 | 140.58 | 140.86 | 31,720 | -0.19(-0.13%) |
Apr 30, 2024 | 142.97 | 142.97 | 141.05 | 141.05 | 26,392 | -2.72(-1.89%) |
Apr 29, 2024 | 142.67 | 143.77 | 142.67 | 143.77 | 13,495 | +1.48(+1.04%) |
Apr 26, 2024 | 141.95 | 142.87 | 141.75 | 142.29 | 16,527 | +0.68(+0.48%) |
Apr 25, 2024 | 140.42 | 141.86 | 139.32 | 141.61 | 12,136 | +0.82(+0.58%) |
Apr 24, 2024 | 140.56 | 140.80 | 139.78 | 140.80 | 12,545 | +0.13(+0.09%) |
Apr 23, 2024 | 140.69 | 141.43 | 140.42 | 140.67 | 13,028 | -1.38(-0.97%) |
Apr 22, 2024 | 141.34 | 142.73 | 140.73 | 142.05 | 31,288 | -0.18(-0.13%) |
Apr 19, 2024 | 142.59 | 143.15 | 141.76 | 142.23 | 18,327 | +0.14(+0.10%) |
Apr 18, 2024 | 143.05 | 143.25 | 141.63 | 142.09 | 12,860 | -0.03(-0.02%) |
Apr 17, 2024 | 143.28 | 143.76 | 141.95 | 142.12 | 18,236 | -0.15(-0.11%) |
Apr 16, 2024 | 142.52 | 142.75 | 141.49 | 142.27 | 13,492 | -0.78(-0.55%) |
Apr 15, 2024 | 144.86 | 145.60 | 142.61 | 143.05 | 37,891 | -0.75(-0.52%) |
Apr 12, 2024 | 146.60 | 146.81 | 143.24 | 143.80 | 23,796 | -2.57(-1.76%) |
Apr 11, 2024 | 146.80 | 147.00 | 145.67 | 146.37 | 21,407 | -0.56(-0.38%) |
Apr 10, 2024 | 146.60 | 147.74 | 146.31 | 146.93 | 332,554 | -2.10(-1.41%) |
Apr 09, 2024 | 149.08 | 149.79 | 147.67 | 149.03 | 25,900 | +0.58(+0.39%) |
Apr 08, 2024 | 149.11 | 149.15 | 148.31 | 148.45 | 11,598 | -0.12(-0.08%) |
Apr 05, 2024 | 146.94 | 148.64 | 146.94 | 148.57 | 435,859 | +1.37(+0.93%) |
Apr 04, 2024 | 149.22 | 149.74 | 147.11 | 147.20 | 17,477 | -1.60(-1.08%) |
Apr 03, 2024 | 147.68 | 148.81 | 147.68 | 148.80 | 14,923 | +1.36(+0.92%) |
Apr 02, 2024 | 147.96 | 147.96 | 146.99 | 147.44 | 27,842 | -0.50(-0.34%) |
Apr 01, 2024 | 148.47 | 148.47 | 147.59 | 147.94 | 13,983 | +0.21(+0.14%) |
Mar 28, 2024 | 147.23 | 147.95 | 147.11 | 147.73 | 13,423 | +0.35(+0.24%) |
Mar 27, 2024 | 145.03 | 147.38 | 145.03 | 147.38 | 15,257 | +2.74(+1.89%) |
Mar 26, 2024 | 145.59 | 145.59 | 144.56 | 144.64 | 12,027 | -0.40(-0.28%) |
Mar 25, 2024 | 145.03 | 145.89 | 145.02 | 145.04 | 11,661 | +0.03(+0.02%) |
Mar 22, 2024 | 145.84 | 145.89 | 144.95 | 145.01 | 14,336 | -0.90(-0.62%) |
Mar 21, 2024 | 146.01 | 146.18 | 145.38 | 145.91 | 10,198 | +0.49(+0.34%) |
Mar 20, 2024 | 143.43 | 145.94 | 143.43 | 145.42 | 12,574 | +1.67(+1.16%) |
Mar 19, 2024 | 143.53 | 143.76 | 143.11 | 143.75 | 14,081 | -0.03(-0.02%) |
Mar 18, 2024 | 143.87 | 144.78 | 143.75 | 143.79 | 15,256 | +0.35(+0.24%) |
Mar 15, 2024 | 141.93 | 143.79 | 141.93 | 143.44 | 8,382 | +0.77(+0.54%) |
Mar 14, 2024 | 143.45 | 143.45 | 142.16 | 142.67 | 14,426 | -1.22(-0.85%) |
Mar 13, 2024 | 142.69 | 144.54 | 142.69 | 143.89 | 12,424 | +1.67(+1.18%) |
Mar 12, 2024 | 142.80 | 142.80 | 141.72 | 142.21 | 15,269 | -0.32(-0.22%) |
Mar 11, 2024 | 141.94 | 143.07 | 141.47 | 142.53 | 11,595 | +1.40(+0.99%) |
Mar 08, 2024 | 141.96 | 142.28 | 141.09 | 141.13 | 17,846 | -0.70(-0.50%) |
Mar 07, 2024 | 140.73 | 142.31 | 140.73 | 141.84 | 11,283 | +2.04(+1.46%) |
Mar 06, 2024 | 139.56 | 140.42 | 139.28 | 139.80 | 18,433 | +1.18(+0.85%) |
Mar 05, 2024 | 139.33 | 139.61 | 138.34 | 138.62 | 14,718 | -1.06(-0.76%) |
Mar 04, 2024 | 138.50 | 139.88 | 138.50 | 139.68 | 9,555 | +1.00(+0.72%) |
Mar 01, 2024 | 138.22 | 138.96 | 138.22 | 138.68 | 11,506 | +0.64(+0.46%) |
Feb 29, 2024 | 137.58 | 138.33 | 137.46 | 138.04 | 10,209 | +0.90(+0.66%) |
Feb 28, 2024 | 136.25 | 137.64 | 136.25 | 137.14 | 9,472 | +0.14(+0.10%) |
Feb 27, 2024 | 136.83 | 137.02 | 136.64 | 137.01 | 11,462 | +0.44(+0.32%) |
Feb 26, 2024 | 136.88 | 136.88 | 136.18 | 136.57 | 10,760 | -0.89(-0.65%) |
Feb 23, 2024 | 136.54 | 137.58 | 136.54 | 137.46 | 11,185 | +0.87(+0.64%) |
Feb 22, 2024 | 135.42 | 136.70 | 135.35 | 136.59 | 13,898 | +1.20(+0.88%) |
Feb 21, 2024 | 134.30 | 135.39 | 134.30 | 135.39 | 15,722 | +0.67(+0.50%) |
Feb 20, 2024 | 134.95 | 135.18 | 134.57 | 134.72 | 23,142 | -0.67(-0.49%) |
Feb 16, 2024 | 134.94 | 136.39 | 134.94 | 135.39 | 17,789 | +0.51(+0.38%) |
Feb 15, 2024 | 132.14 | 135.06 | 132.14 | 134.88 | 34,862 | +3.28(+2.49%) |
Feb 14, 2024 | 131.65 | 131.77 | 130.81 | 131.60 | 17,180 | +0.73(+0.56%) |
Feb 13, 2024 | 131.99 | 132.22 | 130.08 | 130.88 | 23,891 | -2.55(-1.91%) |
Feb 12, 2024 | 132.43 | 134.00 | 132.43 | 133.43 | 26,926 | +1.01(+0.76%) |
Feb 09, 2024 | 131.81 | 132.42 | 131.57 | 132.42 | 12,146 | +0.38(+0.29%) |
Feb 08, 2024 | 132.36 | 132.36 | 131.47 | 132.04 | 15,858 | -0.48(-0.36%) |
Feb 07, 2024 | 132.45 | 132.70 | 132.18 | 132.52 | 43,671 | +0.74(+0.56%) |
Feb 06, 2024 | 130.76 | 132.14 | 130.76 | 131.78 | 22,820 | +1.99(+1.54%) |
Feb 05, 2024 | 130.48 | 130.48 | 129.38 | 129.79 | 176,400 | -3.44(-2.58%) |
Feb 02, 2024 | 133.10 | 133.90 | 131.94 | 133.23 | 31,624 | -1.04(-0.77%) |
Feb 01, 2024 | 133.83 | 134.30 | 132.69 | 134.27 | 42,689 | +1.57(+1.19%) |
Jan 31, 2024 | 134.36 | 134.95 | 132.69 | 132.69 | 21,701 | -1.70(-1.27%) |
Jan 30, 2024 | 133.03 | 134.84 | 133.03 | 134.40 | 23,411 | +0.82(+0.61%) |
Jan 29, 2024 | 133.21 | 133.60 | 132.26 | 133.58 | 31,248 | +0.62(+0.46%) |
Jan 26, 2024 | 133.39 | 133.76 | 132.82 | 132.96 | 26,978 | +0.06(+0.05%) |
Jan 25, 2024 | 132.33 | 133.06 | 131.81 | 132.90 | 37,506 | +1.13(+0.86%) |
Jan 24, 2024 | 133.70 | 133.87 | 131.77 | 131.77 | 36,943 | -1.15(-0.86%) |
Jan 23, 2024 | 132.80 | 133.47 | 132.60 | 132.92 | 31,030 | +0.67(+0.51%) |
Jan 22, 2024 | 131.02 | 132.39 | 131.02 | 132.25 | 20,420 | +0.52(+0.39%) |
Jan 19, 2024 | 131.65 | 131.85 | 130.45 | 131.74 | 32,632 | +0.38(+0.29%) |
Jan 18, 2024 | 131.27 | 131.36 | 130.25 | 131.36 | 14,888 | +0.70(+0.53%) |
Jan 17, 2024 | 130.50 | 131.20 | 130.41 | 130.66 | 39,842 | -1.24(-0.94%) |
Jan 16, 2024 | 132.55 | 132.74 | 131.68 | 131.89 | 18,284 | -1.56(-1.17%) |
Jan 12, 2024 | 134.33 | 134.66 | 133.05 | 133.46 | 12,877 | -0.06(-0.04%) |
Jan 11, 2024 | 133.64 | 133.98 | 132.36 | 133.52 | 12,879 | -0.32(-0.24%) |
Jan 10, 2024 | 133.74 | 133.96 | 133.36 | 133.84 | 36,860 | -0.30(-0.22%) |
Jan 09, 2024 | 135.25 | 135.25 | 133.85 | 134.14 | 32,043 | -1.74(-1.28%) |
Jan 08, 2024 | 134.66 | 135.91 | 134.21 | 135.88 | 69,383 | +0.57(+0.42%) |
Jan 05, 2024 | 134.93 | 136.09 | 134.67 | 135.31 | 16,240 | +0.33(+0.24%) |
Jan 04, 2024 | 135.53 | 136.01 | 134.94 | 134.98 | 19,631 | -0.78(-0.57%) |
Jan 03, 2024 | 135.73 | 136.57 | 134.84 | 135.76 | 31,370 | -1.62(-1.18%) |