Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 170.08 | 170.43 | 168.92 | 169.60 | 720,443 | -0.45(-0.26%) |
May 21, 2024 | 170.37 | 170.66 | 168.77 | 170.05 | 1,578,399 | -0.60(-0.35%) |
May 20, 2024 | 168.56 | 170.83 | 167.72 | 170.65 | 992,148 | +2.33(+1.38%) |
May 17, 2024 | 166.85 | 168.50 | 166.00 | 168.32 | 1,322,059 | +1.66(+1.00%) |
May 16, 2024 | 168.50 | 168.62 | 166.34 | 166.66 | 863,137 | -2.33(-1.38%) |
May 15, 2024 | 166.00 | 169.13 | 166.00 | 168.99 | 1,170,170 | +3.84(+2.33%) |
May 14, 2024 | 164.61 | 165.54 | 163.23 | 165.15 | 987,541 | +0.25(+0.15%) |
May 13, 2024 | 168.33 | 168.43 | 164.74 | 164.90 | 907,173 | -3.44(-2.04%) |
May 10, 2024 | 168.32 | 168.58 | 166.58 | 168.34 | 981,928 | +1.01(+0.60%) |
May 09, 2024 | 165.26 | 167.75 | 165.24 | 167.33 | 896,752 | +1.77(+1.07%) |
May 08, 2024 | 164.26 | 166.39 | 164.20 | 165.56 | 1,047,596 | +0.97(+0.59%) |
May 07, 2024 | 163.77 | 165.69 | 163.00 | 164.59 | 1,149,764 | +1.57(+0.96%) |
May 06, 2024 | 163.28 | 164.14 | 162.74 | 163.02 | 1,410,488 | +0.81(+0.50%) |
May 03, 2024 | 161.91 | 162.27 | 159.73 | 162.21 | 819,696 | +0.33(+0.20%) |
May 02, 2024 | 160.89 | 162.07 | 159.48 | 161.88 | 961,930 | +1.34(+0.83%) |
May 01, 2024 | 160.79 | 162.32 | 159.65 | 160.54 | 1,017,427 | -0.54(-0.34%) |
Apr 30, 2024 | 162.48 | 163.93 | 160.92 | 161.08 | 1,558,077 | -2.15(-1.32%) |
Apr 29, 2024 | 163.56 | 164.09 | 161.78 | 163.23 | 1,633,696 | -1.13(-0.69%) |
Apr 26, 2024 | 163.02 | 164.50 | 162.36 | 164.36 | 1,343,034 | +1.18(+0.72%) |
Apr 25, 2024 | 162.42 | 163.38 | 160.37 | 163.18 | 1,864,409 | -0.20(-0.12%) |
Apr 24, 2024 | 162.25 | 167.49 | 160.87 | 163.38 | 3,772,603 | +14.90(+10.04%) |
Apr 23, 2024 | 146.61 | 148.52 | 146.31 | 148.48 | 1,090,268 | +2.79(+1.92%) |
Apr 22, 2024 | 144.27 | 146.68 | 143.22 | 145.69 | 1,057,678 | +1.52(+1.05%) |
Apr 19, 2024 | 144.67 | 146.16 | 143.74 | 144.17 | 1,220,608 | -0.10(-0.07%) |
Apr 18, 2024 | 145.45 | 145.57 | 143.65 | 144.27 | 900,534 | -0.28(-0.19%) |
Apr 17, 2024 | 146.05 | 146.05 | 143.84 | 144.55 | 1,060,483 | -0.91(-0.63%) |
Apr 16, 2024 | 145.11 | 145.93 | 143.81 | 145.46 | 661,084 | +0.22(+0.15%) |
Apr 15, 2024 | 148.55 | 148.84 | 145.11 | 145.24 | 763,627 | -0.94(-0.64%) |
Apr 12, 2024 | 146.53 | 147.85 | 145.95 | 146.18 | 847,966 | -1.53(-1.04%) |
Apr 11, 2024 | 147.47 | 148.53 | 146.65 | 147.71 | 1,262,525 | +0.17(+0.12%) |
Apr 10, 2024 | 146.10 | 148.34 | 145.16 | 147.54 | 1,512,502 | -0.32(-0.22%) |
Apr 09, 2024 | 149.45 | 149.93 | 146.96 | 147.86 | 816,677 | -1.60(-1.07%) |
Apr 08, 2024 | 150.50 | 150.61 | 149.33 | 149.46 | 1,002,870 | -1.04(-0.69%) |
Apr 05, 2024 | 148.55 | 151.00 | 148.41 | 150.50 | 1,126,085 | +3.16(+2.14%) |
Apr 04, 2024 | 149.35 | 150.19 | 146.69 | 147.34 | 940,207 | -0.86(-0.58%) |
Apr 03, 2024 | 145.65 | 148.40 | 145.52 | 148.20 | 1,036,552 | +2.27(+1.56%) |
Apr 02, 2024 | 144.68 | 146.43 | 144.02 | 145.93 | 1,043,483 | +1.07(+0.74%) |
Apr 01, 2024 | 145.59 | 145.85 | 144.72 | 144.86 | 584,979 | -0.82(-0.56%) |
Mar 28, 2024 | 145.89 | 146.20 | 144.53 | 145.68 | 728,192 | -0.19(-0.13%) |
Mar 27, 2024 | 144.77 | 145.88 | 144.44 | 145.87 | 582,167 | +1.96(+1.36%) |
Mar 26, 2024 | 142.59 | 144.11 | 141.85 | 143.91 | 582,049 | +1.08(+0.76%) |
Mar 25, 2024 | 143.69 | 143.99 | 142.32 | 142.83 | 545,106 | -0.95(-0.66%) |
Mar 22, 2024 | 144.95 | 145.42 | 143.56 | 143.78 | 453,879 | -1.08(-0.75%) |
Mar 21, 2024 | 143.48 | 145.11 | 143.14 | 144.86 | 776,542 | +2.00(+1.40%) |
Mar 20, 2024 | 142.19 | 143.20 | 141.71 | 142.86 | 657,271 | +0.74(+0.52%) |
Mar 19, 2024 | 141.83 | 142.45 | 141.04 | 142.12 | 783,825 | +0.57(+0.40%) |
Mar 18, 2024 | 140.14 | 141.63 | 139.82 | 141.55 | 1,143,907 | +1.73(+1.24%) |
Mar 15, 2024 | 139.22 | 140.93 | 139.12 | 139.82 | 1,631,067 | -1.03(-0.73%) |
Mar 14, 2024 | 142.00 | 142.00 | 140.05 | 140.85 | 995,461 | -1.46(-1.03%) |
Mar 13, 2024 | 143.36 | 143.36 | 141.47 | 142.31 | 828,500 | -0.77(-0.54%) |
Mar 12, 2024 | 141.00 | 143.50 | 140.76 | 143.08 | 1,121,726 | +2.08(+1.48%) |
Mar 11, 2024 | 142.36 | 142.36 | 139.27 | 141.00 | 1,174,344 | -1.52(-1.07%) |
Mar 08, 2024 | 142.20 | 142.84 | 141.87 | 142.52 | 595,908 | +0.53(+0.37%) |
Mar 07, 2024 | 141.90 | 142.65 | 141.49 | 141.99 | 656,553 | +0.61(+0.43%) |
Mar 06, 2024 | 141.57 | 142.34 | 141.05 | 141.38 | 740,975 | +0.08(+0.06%) |
Mar 05, 2024 | 141.59 | 142.63 | 140.61 | 141.30 | 715,874 | -0.77(-0.54%) |
Mar 04, 2024 | 141.79 | 143.25 | 141.31 | 142.07 | 509,773 | -0.01(-0.01%) |
Mar 01, 2024 | 141.46 | 142.28 | 140.96 | 142.08 | 965,007 | +0.79(+0.56%) |
Feb 29, 2024 | 139.79 | 141.75 | 139.55 | 141.29 | 1,320,805 | +1.80(+1.29%) |
Feb 28, 2024 | 138.04 | 139.89 | 137.48 | 139.49 | 1,073,736 | +1.79(+1.30%) |
Feb 27, 2024 | 137.36 | 138.05 | 136.64 | 137.70 | 1,008,364 | +0.02(+0.01%) |
Feb 26, 2024 | 138.09 | 138.60 | 137.67 | 137.68 | 904,938 | -0.61(-0.44%) |
Feb 23, 2024 | 138.33 | 138.97 | 138.03 | 138.29 | 1,524,421 | +0.47(+0.34%) |
Feb 22, 2024 | 136.32 | 137.89 | 135.86 | 137.82 | 1,216,187 | +1.96(+1.44%) |
Feb 21, 2024 | 134.80 | 135.88 | 134.46 | 135.86 | 959,521 | +1.66(+1.24%) |
Feb 20, 2024 | 133.18 | 134.53 | 133.18 | 134.20 | 1,210,129 | +0.12(+0.09%) |
Feb 16, 2024 | 133.95 | 135.33 | 133.50 | 134.08 | 1,699,176 | +0.32(+0.24%) |
Feb 15, 2024 | 134.91 | 136.36 | 132.57 | 133.76 | 2,025,743 | -1.13(-0.84%) |
Feb 14, 2024 | 133.80 | 135.15 | 131.14 | 134.89 | 1,978,193 | -1.31(-0.96%) |
Feb 13, 2024 | 135.42 | 136.77 | 134.71 | 136.20 | 1,688,202 | -0.67(-0.49%) |
Feb 12, 2024 | 136.96 | 137.60 | 136.24 | 136.87 | 1,761,099 | +0.39(+0.29%) |
Feb 09, 2024 | 136.80 | 137.36 | 135.95 | 136.48 | 1,297,938 | -0.05(-0.04%) |
Feb 08, 2024 | 136.30 | 136.92 | 135.82 | 136.53 | 1,382,814 | +0.23(+0.17%) |
Feb 07, 2024 | 135.30 | 137.13 | 134.84 | 136.30 | 1,446,948 | +1.76(+1.31%) |
Feb 06, 2024 | 133.93 | 134.77 | 133.32 | 134.54 | 1,033,061 | +0.84(+0.63%) |
Feb 05, 2024 | 133.22 | 134.10 | 132.31 | 133.70 | 1,190,930 | -0.36(-0.27%) |
Feb 02, 2024 | 132.81 | 135.03 | 132.81 | 134.06 | 1,041,625 | +0.86(+0.64%) |
Feb 01, 2024 | 132.09 | 133.59 | 131.40 | 133.20 | 810,110 | +1.83(+1.39%) |
Jan 31, 2024 | 132.76 | 133.07 | 131.12 | 131.38 | 1,219,478 | -1.12(-0.84%) |
Jan 30, 2024 | 130.80 | 132.68 | 130.64 | 132.50 | 1,268,971 | +1.49(+1.14%) |
Jan 29, 2024 | 129.47 | 131.37 | 129.47 | 131.01 | 1,095,522 | +1.22(+0.94%) |
Jan 26, 2024 | 129.83 | 130.68 | 129.15 | 129.79 | 661,161 | +0.16(+0.12%) |
Jan 25, 2024 | 130.63 | 131.74 | 129.04 | 129.63 | 1,137,664 | +0.32(+0.25%) |
Jan 24, 2024 | 129.47 | 129.96 | 128.77 | 129.31 | 861,299 | +0.47(+0.36%) |
Jan 23, 2024 | 128.90 | 129.22 | 127.92 | 128.84 | 630,101 | +0.45(+0.35%) |
Jan 22, 2024 | 128.37 | 128.85 | 128.09 | 128.39 | 684,189 | +0.57(+0.45%) |
Jan 19, 2024 | 127.13 | 128.32 | 126.23 | 127.82 | 810,667 | +1.27(+1.00%) |
Jan 18, 2024 | 125.81 | 126.70 | 125.48 | 126.55 | 917,185 | +0.92(+0.73%) |
Jan 17, 2024 | 126.82 | 127.70 | 125.38 | 125.64 | 795,721 | -2.34(-1.83%) |
Jan 16, 2024 | 128.74 | 128.81 | 127.25 | 127.97 | 1,331,488 | +0.14(+0.11%) |
Jan 12, 2024 | 127.58 | 128.10 | 126.61 | 127.83 | 695,998 | +1.03(+0.81%) |
Jan 11, 2024 | 127.88 | 128.29 | 126.30 | 126.80 | 1,269,201 | +0.75(+0.59%) |
Jan 10, 2024 | 125.78 | 126.44 | 125.63 | 126.05 | 704,699 | -0.01(-0.01%) |
Jan 09, 2024 | 125.19 | 126.31 | 124.58 | 126.06 | 976,212 | -0.16(-0.13%) |
Jan 08, 2024 | 125.69 | 126.27 | 124.58 | 126.22 | 719,885 | +0.92(+0.73%) |
Jan 05, 2024 | 123.94 | 126.13 | 123.89 | 125.31 | 1,465,268 | +1.50(+1.21%) |
Jan 04, 2024 | 124.78 | 125.50 | 123.58 | 123.81 | 757,424 | -0.69(-0.55%) |
Jan 03, 2024 | 125.18 | 125.28 | 124.09 | 124.50 | 922,681 | -1.21(-0.96%) |
Jan 02, 2024 | 125.81 | 126.95 | 124.83 | 125.70 | 693,326 | -1.01(-0.80%) |
Dec 29, 2023 | 126.75 | 127.29 | 126.31 | 126.71 | 397,625 | -0.06(-0.05%) |
Dec 28, 2023 | 126.97 | 127.21 | 126.52 | 126.77 | 383,521 | -0.18(-0.14%) |
Dec 27, 2023 | 126.32 | 127.21 | 126.02 | 126.95 | 411,233 | +0.24(+0.19%) |
Dec 26, 2023 | 126.53 | 127.34 | 126.53 | 126.71 | 539,080 | +0.29(+0.23%) |
Dec 22, 2023 | 126.37 | 127.38 | 126.07 | 126.42 | 613,897 | +0.14(+0.11%) |
Dec 21, 2023 | 125.89 | 126.53 | 125.39 | 126.28 | 610,096 | +1.56(+1.25%) |
Dec 20, 2023 | 125.53 | 126.96 | 124.71 | 124.73 | 1,104,917 | -0.96(-0.76%) |
Dec 19, 2023 | 123.01 | 125.81 | 122.82 | 125.69 | 1,064,568 | +3.20(+2.61%) |
Dec 18, 2023 | 122.38 | 122.92 | 121.67 | 122.49 | 839,338 | +0.59(+0.48%) |
Dec 15, 2023 | 121.07 | 121.93 | 120.71 | 121.90 | 2,105,116 | +0.28(+0.23%) |
Dec 14, 2023 | 122.48 | 123.29 | 121.47 | 121.62 | 1,458,985 | +0.27(+0.22%) |
Dec 13, 2023 | 119.73 | 121.71 | 119.13 | 121.35 | 773,298 | +1.63(+1.36%) |
Dec 12, 2023 | 119.14 | 120.10 | 118.61 | 119.72 | 759,008 | +0.70(+0.59%) |
Dec 11, 2023 | 118.52 | 119.12 | 118.44 | 119.03 | 723,617 | +0.80(+0.68%) |
Dec 08, 2023 | 118.56 | 119.57 | 117.71 | 118.23 | 741,886 | -0.46(-0.39%) |
Dec 07, 2023 | 118.61 | 118.81 | 117.48 | 118.69 | 845,703 | +0.57(+0.48%) |
Dec 06, 2023 | 119.31 | 120.29 | 118.00 | 118.12 | 1,075,753 | -0.57(-0.48%) |
Dec 05, 2023 | 119.30 | 119.55 | 118.49 | 118.69 | 646,965 | -1.09(-0.91%) |
Dec 04, 2023 | 119.08 | 120.35 | 118.56 | 119.77 | 967,813 | -0.17(-0.14%) |
Dec 01, 2023 | 117.61 | 120.14 | 117.10 | 119.94 | 1,008,616 | +3.55(+3.05%) |
Nov 30, 2023 | 115.16 | 116.44 | 114.28 | 116.39 | 1,414,639 | +1.36(+1.18%) |
Nov 29, 2023 | 115.26 | 115.57 | 114.52 | 115.03 | 1,236,298 | +0.11(+0.10%) |
Nov 28, 2023 | 116.69 | 116.69 | 114.73 | 114.92 | 790,692 | -1.64(-1.40%) |
Nov 27, 2023 | 116.29 | 116.90 | 115.85 | 116.56 | 669,709 | -0.33(-0.28%) |
Nov 24, 2023 | 116.20 | 117.46 | 115.91 | 116.89 | 281,518 | +0.75(+0.64%) |
Nov 22, 2023 | 115.74 | 116.46 | 115.22 | 116.14 | 743,115 | +0.26(+0.22%) |
Nov 21, 2023 | 115.60 | 116.46 | 115.08 | 115.88 | 683,112 | +0.43(+0.37%) |
Nov 20, 2023 | 115.40 | 115.67 | 114.35 | 115.45 | 1,048,048 | +0.11(+0.10%) |
Nov 17, 2023 | 115.53 | 115.53 | 114.78 | 115.34 | 1,262,513 | +0.76(+0.66%) |
Nov 16, 2023 | 114.57 | 115.73 | 113.91 | 114.58 | 942,664 | -0.13(-0.11%) |
Nov 15, 2023 | 115.88 | 116.18 | 114.54 | 114.71 | 1,128,236 | -0.66(-0.57%) |
Nov 14, 2023 | 114.37 | 116.10 | 113.76 | 115.37 | 799,881 | +2.59(+2.29%) |
Nov 13, 2023 | 112.17 | 113.05 | 111.60 | 112.78 | 816,079 | +0.59(+0.52%) |
Nov 10, 2023 | 111.68 | 112.56 | 110.82 | 112.20 | 834,770 | +1.17(+1.05%) |
Nov 09, 2023 | 110.11 | 111.29 | 108.79 | 111.03 | 1,187,158 | +1.80(+1.65%) |
Nov 08, 2023 | 109.47 | 109.72 | 108.63 | 109.22 | 916,847 | -0.25(-0.23%) |
Nov 07, 2023 | 109.28 | 110.52 | 108.36 | 109.47 | 795,721 | -0.47(-0.43%) |
Nov 06, 2023 | 111.34 | 111.34 | 109.14 | 109.94 | 958,967 | -1.02(-0.92%) |
Nov 03, 2023 | 110.27 | 111.83 | 110.27 | 110.96 | 983,826 | +1.93(+1.77%) |
Nov 02, 2023 | 107.01 | 109.44 | 106.92 | 109.03 | 1,937,466 | +3.54(+3.35%) |
Nov 01, 2023 | 105.70 | 106.46 | 104.14 | 105.49 | 1,089,609 | -0.22(-0.21%) |
Oct 31, 2023 | 105.23 | 106.51 | 104.86 | 105.70 | 1,424,829 | +0.48(+0.46%) |
Oct 30, 2023 | 104.83 | 105.80 | 103.87 | 105.23 | 933,096 | +1.53(+1.48%) |
Oct 27, 2023 | 104.15 | 105.00 | 102.37 | 103.69 | 1,073,890 | -0.51(-0.49%) |
Oct 26, 2023 | 104.31 | 105.23 | 102.91 | 104.20 | 1,472,210 | +0.45(+0.43%) |
Oct 25, 2023 | 102.22 | 105.69 | 101.86 | 103.75 | 1,683,633 | +4.11(+4.12%) |
Oct 24, 2023 | 99.53 | 100.27 | 98.67 | 99.64 | 1,261,245 | +1.20(+1.22%) |
Oct 23, 2023 | 99.15 | 100.28 | 98.41 | 98.45 | 628,295 | -0.96(-0.96%) |
Oct 20, 2023 | 99.97 | 100.66 | 99.25 | 99.40 | 766,663 | -0.38(-0.38%) |
Oct 19, 2023 | 101.22 | 102.34 | 99.62 | 99.78 | 650,547 | -1.58(-1.55%) |
Oct 18, 2023 | 104.28 | 104.30 | 101.29 | 101.36 | 496,289 | -3.93(-3.73%) |
Oct 17, 2023 | 103.66 | 106.07 | 103.66 | 105.29 | 732,666 | +0.79(+0.75%) |
Oct 16, 2023 | 103.13 | 104.57 | 103.10 | 104.50 | 919,408 | +2.23(+2.18%) |
Oct 13, 2023 | 103.78 | 103.78 | 101.83 | 102.27 | 441,031 | -1.44(-1.38%) |
Oct 12, 2023 | 105.41 | 105.50 | 102.81 | 103.70 | 433,359 | -1.73(-1.64%) |
Oct 11, 2023 | 104.78 | 105.59 | 104.60 | 105.43 | 755,688 | +0.80(+0.76%) |
Oct 10, 2023 | 103.50 | 104.82 | 103.20 | 104.63 | 1,210,657 | +1.56(+1.52%) |
Oct 09, 2023 | 101.91 | 103.17 | 101.28 | 103.06 | 808,531 | +0.44(+0.43%) |
Oct 06, 2023 | 101.32 | 103.44 | 100.79 | 102.62 | 909,425 | +0.83(+0.81%) |
Oct 05, 2023 | 103.91 | 104.31 | 101.77 | 101.80 | 1,098,095 | -2.89(-2.76%) |
Oct 04, 2023 | 103.75 | 104.85 | 102.69 | 104.69 | 699,579 | +0.50(+0.48%) |
Oct 03, 2023 | 104.78 | 105.46 | 103.77 | 104.19 | 598,410 | -0.74(-0.70%) |
Oct 02, 2023 | 105.52 | 106.20 | 104.51 | 104.93 | 772,822 | -1.03(-0.97%) |
Sep 29, 2023 | 107.48 | 107.48 | 105.88 | 105.95 | 810,153 | -1.10(-1.02%) |
Sep 28, 2023 | 106.91 | 108.28 | 106.40 | 107.05 | 546,275 | +0.54(+0.51%) |
Sep 27, 2023 | 105.69 | 106.97 | 105.13 | 106.51 | 857,115 | +1.43(+1.36%) |
Sep 26, 2023 | 106.24 | 106.46 | 105.01 | 105.09 | 716,370 | -2.01(-1.88%) |
Sep 25, 2023 | 105.54 | 107.17 | 106.77 | 107.10 | 489,657 | +1.24(+1.17%) |
Sep 22, 2023 | 105.16 | 106.83 | 105.03 | 105.86 | 541,165 | +0.51(+0.48%) |
Sep 21, 2023 | 106.42 | 106.42 | 105.11 | 105.36 | 540,919 | -1.47(-1.37%) |
Sep 20, 2023 | 108.61 | 109.14 | 106.72 | 106.82 | 694,730 | -0.93(-0.86%) |
Sep 19, 2023 | 107.92 | 108.36 | 107.03 | 107.75 | 531,083 | -0.04(-0.04%) |
Sep 18, 2023 | 107.51 | 108.76 | 107.38 | 107.79 | 568,870 | +0.42(+0.39%) |
Sep 15, 2023 | 107.42 | 107.68 | 106.73 | 107.37 | 2,067,392 | -0.30(-0.28%) |
Sep 14, 2023 | 107.01 | 107.83 | 106.82 | 107.67 | 628,204 | +1.69(+1.60%) |
Sep 13, 2023 | 106.88 | 107.32 | 105.73 | 105.97 | 564,704 | -1.13(-1.05%) |
Sep 12, 2023 | 106.61 | 107.43 | 106.61 | 107.10 | 480,340 | +0.04(+0.04%) |
Sep 11, 2023 | 107.19 | 107.19 | 105.94 | 107.06 | 639,454 | +0.81(+0.76%) |
Sep 08, 2023 | 107.19 | 107.69 | 106.03 | 106.25 | 868,588 | -1.16(-1.08%) |
Sep 07, 2023 | 109.23 | 109.44 | 107.00 | 107.41 | 914,980 | -2.22(-2.03%) |
Sep 06, 2023 | 108.85 | 110.54 | 108.76 | 109.63 | 807,396 | +0.49(+0.45%) |
Sep 05, 2023 | 112.96 | 113.11 | 109.05 | 109.14 | 793,325 | -4.01(-3.54%) |