Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 157.35 | 157.76 | 156.22 | 157.30 | 937,047 | +0.52(+0.33%) |
May 16, 2024 | 156.28 | 157.12 | 154.54 | 156.78 | 1,058,556 | +1.08(+0.69%) |
May 15, 2024 | 152.50 | 156.08 | 152.18 | 155.70 | 1,225,206 | +4.20(+2.77%) |
May 14, 2024 | 150.22 | 151.87 | 150.22 | 151.50 | 760,279 | +1.79(+1.20%) |
May 13, 2024 | 150.31 | 151.24 | 149.55 | 149.71 | 623,961 | -0.50(-0.33%) |
May 10, 2024 | 151.79 | 152.03 | 149.50 | 150.21 | 862,989 | -0.80(-0.53%) |
May 09, 2024 | 150.77 | 151.11 | 150.00 | 151.01 | 653,197 | +0.21(+0.14%) |
May 08, 2024 | 148.66 | 151.25 | 147.34 | 150.80 | 1,308,819 | +0.70(+0.47%) |
May 07, 2024 | 150.98 | 151.77 | 150.03 | 150.10 | 743,860 | -0.50(-0.33%) |
May 06, 2024 | 150.30 | 150.93 | 149.48 | 150.60 | 728,450 | +1.42(+0.95%) |
May 03, 2024 | 149.61 | 149.78 | 147.61 | 149.18 | 577,179 | +2.19(+1.49%) |
May 02, 2024 | 146.07 | 147.22 | 144.05 | 146.99 | 819,296 | +2.04(+1.41%) |
May 01, 2024 | 147.20 | 147.74 | 144.77 | 144.95 | 1,052,026 | -2.99(-2.02%) |
Apr 30, 2024 | 149.18 | 150.87 | 147.59 | 147.94 | 1,108,260 | -2.27(-1.51%) |
Apr 29, 2024 | 149.26 | 150.46 | 149.22 | 150.21 | 950,666 | +1.66(+1.12%) |
Apr 26, 2024 | 147.00 | 149.42 | 147.00 | 148.55 | 893,758 | +1.12(+0.76%) |
Apr 25, 2024 | 145.95 | 147.56 | 144.30 | 147.43 | 692,536 | +0.83(+0.57%) |
Apr 24, 2024 | 147.66 | 147.66 | 145.40 | 146.60 | 1,433,716 | -0.20(-0.14%) |
Apr 23, 2024 | 145.49 | 148.44 | 145.03 | 146.80 | 1,405,927 | +2.06(+1.42%) |
Apr 22, 2024 | 146.17 | 146.76 | 144.33 | 144.74 | 1,047,053 | -0.38(-0.26%) |
Apr 19, 2024 | 146.62 | 147.77 | 144.78 | 145.12 | 1,099,657 | -1.77(-1.20%) |
Apr 18, 2024 | 149.87 | 149.87 | 146.66 | 146.89 | 1,052,942 | -3.04(-2.03%) |
Apr 17, 2024 | 152.06 | 152.96 | 149.67 | 149.93 | 882,541 | -1.67(-1.10%) |
Apr 16, 2024 | 153.16 | 153.31 | 150.60 | 151.60 | 965,071 | -1.72(-1.12%) |
Apr 15, 2024 | 157.05 | 157.05 | 152.06 | 153.32 | 1,082,948 | -1.78(-1.15%) |
Apr 12, 2024 | 157.81 | 159.12 | 154.75 | 155.10 | 2,256,464 | -5.04(-3.15%) |
Apr 11, 2024 | 157.18 | 160.32 | 156.02 | 160.14 | 1,460,917 | +3.09(+1.97%) |
Apr 10, 2024 | 156.79 | 158.29 | 155.01 | 157.05 | 1,833,893 | -3.00(-1.87%) |
Apr 09, 2024 | 159.68 | 160.20 | 158.65 | 160.05 | 1,395,732 | +1.30(+0.82%) |
Apr 08, 2024 | 158.33 | 159.49 | 157.54 | 158.75 | 1,375,580 | +1.52(+0.97%) |
Apr 05, 2024 | 154.69 | 157.59 | 154.26 | 157.23 | 952,587 | +2.38(+1.54%) |
Apr 04, 2024 | 157.99 | 159.82 | 153.70 | 154.85 | 1,430,051 | -1.26(-0.81%) |
Apr 03, 2024 | 153.09 | 156.29 | 152.74 | 156.11 | 981,373 | +2.36(+1.53%) |
Apr 02, 2024 | 153.14 | 154.41 | 152.48 | 153.75 | 991,967 | -1.25(-0.81%) |
Apr 01, 2024 | 156.05 | 156.11 | 154.39 | 155.00 | 639,527 | -1.38(-0.88%) |
Mar 28, 2024 | 155.63 | 156.97 | 156.94 | 156.38 | 1,322,553 | +0.54(+0.35%) |
Mar 27, 2024 | 153.39 | 156.19 | 152.63 | 155.84 | 1,260,068 | +3.57(+2.34%) |
Mar 26, 2024 | 152.88 | 154.15 | 152.04 | 152.27 | 1,330,220 | -0.31(-0.20%) |
Mar 25, 2024 | 153.78 | 155.24 | 152.24 | 152.58 | 888,636 | -1.81(-1.17%) |
Mar 22, 2024 | 153.79 | 154.78 | 152.07 | 154.39 | 1,177,726 | +0.15(+0.10%) |
Mar 21, 2024 | 151.73 | 155.16 | 150.91 | 154.24 | 1,078,055 | +3.56(+2.36%) |
Mar 20, 2024 | 149.93 | 150.73 | 148.58 | 150.68 | 1,080,183 | +1.10(+0.74%) |
Mar 19, 2024 | 148.94 | 149.97 | 148.17 | 149.58 | 859,201 | -0.13(-0.09%) |
Mar 18, 2024 | 151.17 | 151.36 | 149.61 | 149.71 | 897,383 | -0.09(-0.06%) |
Mar 15, 2024 | 149.40 | 150.92 | 149.32 | 149.80 | 3,922,960 | -1.16(-0.77%) |
Mar 14, 2024 | 151.97 | 152.65 | 149.60 | 150.96 | 1,057,416 | -1.01(-0.66%) |
Mar 13, 2024 | 152.04 | 153.27 | 151.12 | 151.97 | 1,390,257 | -0.11(-0.07%) |
Mar 12, 2024 | 153.13 | 153.13 | 151.00 | 152.08 | 1,151,010 | -0.06(-0.04%) |
Mar 11, 2024 | 152.72 | 154.02 | 151.89 | 152.14 | 1,039,014 | -2.19(-1.42%) |
Mar 08, 2024 | 158.07 | 158.26 | 154.33 | 154.33 | 1,154,333 | -2.98(-1.89%) |
Mar 07, 2024 | 156.65 | 158.31 | 156.11 | 157.31 | 1,213,766 | +0.16(+0.10%) |
Mar 06, 2024 | 157.12 | 158.12 | 156.56 | 157.15 | 1,033,318 | +1.38(+0.89%) |
Mar 05, 2024 | 156.40 | 157.06 | 154.09 | 155.77 | 1,383,309 | -1.73(-1.10%) |
Mar 04, 2024 | 156.05 | 158.50 | 155.14 | 157.50 | 1,257,489 | +0.43(+0.27%) |
Mar 01, 2024 | 154.25 | 157.40 | 153.33 | 157.07 | 945,525 | +2.77(+1.80%) |
Feb 29, 2024 | 155.00 | 155.09 | 152.95 | 154.30 | 1,539,624 | +0.55(+0.36%) |
Feb 28, 2024 | 151.79 | 154.17 | 151.10 | 153.75 | 1,434,282 | +0.99(+0.65%) |
Feb 27, 2024 | 152.31 | 153.32 | 151.35 | 152.76 | 1,416,462 | +0.41(+0.27%) |
Feb 26, 2024 | 150.27 | 152.41 | 149.78 | 152.35 | 2,253,689 | +2.38(+1.59%) |
Feb 23, 2024 | 149.41 | 150.50 | 147.08 | 149.97 | 1,669,447 | +0.93(+0.62%) |
Feb 22, 2024 | 145.84 | 149.31 | 144.12 | 149.04 | 1,917,878 | +5.00(+3.47%) |
Feb 21, 2024 | 140.29 | 144.15 | 138.19 | 144.04 | 3,981,182 | -10.39(-6.73%) |
Feb 20, 2024 | 151.35 | 154.96 | 151.07 | 154.43 | 1,624,813 | -0.79(-0.51%) |
Feb 16, 2024 | 154.86 | 156.48 | 154.06 | 155.22 | 1,994,083 | +0.56(+0.36%) |
Feb 15, 2024 | 153.56 | 156.08 | 153.10 | 154.66 | 1,387,015 | -0.23(-0.15%) |
Feb 14, 2024 | 155.00 | 155.96 | 154.10 | 154.89 | 1,713,503 | +1.74(+1.14%) |
Feb 13, 2024 | 155.49 | 156.79 | 151.80 | 153.15 | 1,945,232 | -5.92(-3.72%) |
Feb 12, 2024 | 160.85 | 161.78 | 159.01 | 159.07 | 955,591 | -2.45(-1.52%) |
Feb 09, 2024 | 161.67 | 162.51 | 160.94 | 161.52 | 820,604 | +0.34(+0.21%) |
Feb 08, 2024 | 158.47 | 161.90 | 157.92 | 161.18 | 927,246 | +3.04(+1.92%) |
Feb 07, 2024 | 157.21 | 159.12 | 156.33 | 158.14 | 928,469 | +2.17(+1.39%) |
Feb 06, 2024 | 154.22 | 155.97 | 153.84 | 155.97 | 629,560 | +1.82(+1.18%) |
Feb 05, 2024 | 155.22 | 155.58 | 153.21 | 154.15 | 635,912 | -1.55(-1.00%) |
Feb 02, 2024 | 153.95 | 156.33 | 153.25 | 155.70 | 541,766 | +1.18(+0.76%) |
Feb 01, 2024 | 153.39 | 154.96 | 151.68 | 154.52 | 1,125,297 | +1.26(+0.82%) |
Jan 31, 2024 | 156.87 | 156.87 | 153.06 | 153.26 | 1,316,175 | -4.46(-2.83%) |
Jan 30, 2024 | 159.50 | 160.31 | 157.70 | 157.72 | 1,048,563 | -1.61(-1.01%) |
Jan 29, 2024 | 155.39 | 159.38 | 155.02 | 159.33 | 1,133,919 | +3.40(+2.18%) |
Jan 26, 2024 | 156.42 | 156.99 | 155.41 | 155.93 | 1,047,790 | +0.33(+0.21%) |
Jan 25, 2024 | 156.09 | 157.41 | 155.00 | 155.60 | 1,002,540 | +0.38(+0.24%) |
Jan 24, 2024 | 156.05 | 157.24 | 154.56 | 155.22 | 924,408 | +0.18(+0.12%) |
Jan 23, 2024 | 155.61 | 155.84 | 153.97 | 155.04 | 645,309 | +0.05(+0.03%) |
Jan 22, 2024 | 154.68 | 155.90 | 154.43 | 154.99 | 787,123 | +1.36(+0.89%) |
Jan 19, 2024 | 153.11 | 153.66 | 151.15 | 153.63 | 969,463 | +1.26(+0.83%) |
Jan 18, 2024 | 150.94 | 152.51 | 149.55 | 152.37 | 1,100,563 | +2.61(+1.74%) |
Jan 17, 2024 | 149.50 | 150.38 | 148.54 | 149.76 | 1,057,045 | -0.94(-0.62%) |
Jan 16, 2024 | 150.76 | 151.39 | 150.00 | 150.70 | 1,125,826 | -1.25(-0.82%) |
Jan 12, 2024 | 152.78 | 153.28 | 151.46 | 151.95 | 772,136 | -0.14(-0.09%) |
Jan 11, 2024 | 153.99 | 153.99 | 150.39 | 152.09 | 1,152,154 | -0.91(-0.59%) |
Jan 10, 2024 | 152.00 | 153.74 | 151.46 | 153.00 | 994,791 | +1.58(+1.04%) |
Jan 09, 2024 | 151.41 | 152.52 | 150.93 | 151.42 | 782,697 | -1.59(-1.04%) |
Jan 08, 2024 | 149.86 | 153.26 | 149.16 | 153.01 | 806,420 | +4.05(+2.72%) |
Jan 05, 2024 | 148.60 | 150.19 | 148.19 | 148.96 | 857,359 | -0.65(-0.43%) |
Jan 04, 2024 | 149.52 | 150.57 | 148.96 | 149.61 | 1,035,467 | -1.04(-0.69%) |
Jan 03, 2024 | 154.01 | 154.09 | 150.63 | 150.65 | 1,048,274 | -4.84(-3.11%) |