Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 144.66 | 144.68 | 143.45 | 143.94 | 48,761 | -0.98(-0.68%) |
May 21, 2024 | 144.65 | 145.38 | 144.52 | 144.92 | 53,413 | +0.08(+0.06%) |
May 20, 2024 | 143.80 | 145.05 | 143.58 | 144.84 | 55,363 | +1.56(+1.09%) |
May 17, 2024 | 143.22 | 143.70 | 142.74 | 143.28 | 54,160 | +0.04(+0.03%) |
May 16, 2024 | 143.20 | 143.85 | 142.85 | 143.24 | 160,050 | +0.08(+0.06%) |
May 15, 2024 | 144.25 | 144.25 | 142.69 | 143.16 | 71,069 | -0.44(-0.31%) |
May 14, 2024 | 142.80 | 143.69 | 142.76 | 143.60 | 56,620 | +1.84(+1.30%) |
May 13, 2024 | 142.68 | 143.85 | 141.50 | 141.76 | 54,255 | -0.42(-0.30%) |
May 10, 2024 | 143.13 | 143.20 | 141.69 | 142.18 | 36,189 | -0.49(-0.34%) |
May 09, 2024 | 141.39 | 142.79 | 141.13 | 142.67 | 37,504 | +1.30(+0.92%) |
May 08, 2024 | 140.48 | 141.43 | 140.11 | 141.37 | 88,931 | +0.31(+0.22%) |
May 07, 2024 | 141.27 | 141.27 | 140.08 | 141.06 | 89,464 | -0.67(-0.47%) |
May 06, 2024 | 140.46 | 141.78 | 140.29 | 141.73 | 84,159 | +2.25(+1.61%) |
May 03, 2024 | 139.52 | 139.58 | 138.59 | 139.48 | 75,941 | +1.07(+0.77%) |
May 02, 2024 | 138.45 | 138.53 | 137.05 | 138.41 | 68,325 | +1.54(+1.13%) |
May 01, 2024 | 135.71 | 138.77 | 135.71 | 136.87 | 138,366 | +0.84(+0.62%) |
Apr 30, 2024 | 137.15 | 138.00 | 135.90 | 136.03 | 71,465 | -1.30(-0.95%) |
Apr 29, 2024 | 136.69 | 137.35 | 136.41 | 137.33 | 52,282 | +1.22(+0.90%) |
Apr 26, 2024 | 135.03 | 136.51 | 134.93 | 136.11 | 43,755 | +1.51(+1.12%) |
Apr 25, 2024 | 133.53 | 134.67 | 132.25 | 134.60 | 63,345 | -0.04(-0.03%) |
Apr 24, 2024 | 135.84 | 136.11 | 133.52 | 134.64 | 82,377 | -0.53(-0.39%) |
Apr 23, 2024 | 133.55 | 135.63 | 133.55 | 135.17 | 47,938 | +2.30(+1.73%) |
Apr 22, 2024 | 132.97 | 133.71 | 131.88 | 132.87 | 83,444 | +0.64(+0.48%) |
Apr 19, 2024 | 131.96 | 132.98 | 131.83 | 132.23 | 55,728 | +0.13(+0.10%) |
Apr 18, 2024 | 132.28 | 133.99 | 132.10 | 132.10 | 46,294 | -0.01(-0.01%) |
Apr 17, 2024 | 133.97 | 134.00 | 131.78 | 132.11 | 62,169 | -1.10(-0.83%) |
Apr 16, 2024 | 132.64 | 133.76 | 131.97 | 133.21 | 85,363 | +0.66(+0.50%) |
Apr 15, 2024 | 135.43 | 135.43 | 132.15 | 132.55 | 80,383 | -1.19(-0.89%) |
Apr 12, 2024 | 135.66 | 136.29 | 133.22 | 133.74 | 55,284 | -1.92(-1.42%) |
Apr 11, 2024 | 135.47 | 136.33 | 134.28 | 135.66 | 154,197 | +0.61(+0.45%) |
Apr 10, 2024 | 134.27 | 135.38 | 133.90 | 135.05 | 100,320 | -1.57(-1.15%) |
Apr 09, 2024 | 137.95 | 138.48 | 135.81 | 136.62 | 67,930 | -1.43(-1.04%) |
Apr 08, 2024 | 138.60 | 138.96 | 138.00 | 138.05 | 47,332 | +0.10(+0.07%) |
Apr 05, 2024 | 137.12 | 138.29 | 136.92 | 137.95 | 42,378 | +0.91(+0.66%) |
Apr 04, 2024 | 138.27 | 138.77 | 136.59 | 137.04 | 49,250 | -0.17(-0.12%) |
Apr 03, 2024 | 136.95 | 137.72 | 136.65 | 137.21 | 50,219 | +0.20(+0.15%) |
Apr 02, 2024 | 138.56 | 138.56 | 136.99 | 137.01 | 104,007 | -2.08(-1.50%) |
Apr 01, 2024 | 141.24 | 141.24 | 138.79 | 139.09 | 73,334 | -1.42(-1.01%) |
Mar 28, 2024 | 140.51 | 141.53 | 140.51 | 140.51 | 36,414 | +0.25(+0.18%) |
Mar 27, 2024 | 139.56 | 140.26 | 139.35 | 140.26 | 38,598 | +1.73(+1.25%) |
Mar 26, 2024 | 139.18 | 139.19 | 138.53 | 138.53 | 56,324 | -0.20(-0.14%) |
Mar 25, 2024 | 139.30 | 139.44 | 138.71 | 138.73 | 63,163 | +0.10(+0.07%) |
Mar 22, 2024 | 139.76 | 139.80 | 138.26 | 138.63 | 48,901 | -1.11(-0.79%) |
Mar 21, 2024 | 139.91 | 140.11 | 139.44 | 139.74 | 62,120 | +0.71(+0.51%) |
Mar 20, 2024 | 137.12 | 139.44 | 137.12 | 139.03 | 56,007 | +2.18(+1.59%) |
Mar 19, 2024 | 136.70 | 137.12 | 136.28 | 136.85 | 54,513 | +0.52(+0.38%) |
Mar 18, 2024 | 137.91 | 137.91 | 136.26 | 136.33 | 66,051 | -1.11(-0.81%) |
Mar 15, 2024 | 136.54 | 138.28 | 136.54 | 137.44 | 61,476 | +0.17(+0.12%) |
Mar 14, 2024 | 138.78 | 139.02 | 136.44 | 137.27 | 171,630 | -1.38(-0.99%) |
Mar 13, 2024 | 138.61 | 139.31 | 138.20 | 138.65 | 57,083 | +0.18(+0.13%) |
Mar 12, 2024 | 138.84 | 138.84 | 137.48 | 138.47 | 90,235 | -0.48(-0.34%) |
Mar 11, 2024 | 140.62 | 140.62 | 138.95 | 138.95 | 81,897 | -1.87(-1.33%) |
Mar 08, 2024 | 142.18 | 142.62 | 139.80 | 140.82 | 56,587 | -0.89(-0.63%) |
Mar 07, 2024 | 141.49 | 142.17 | 141.22 | 141.71 | 85,203 | +0.44(+0.31%) |
Mar 06, 2024 | 139.79 | 141.65 | 139.75 | 141.27 | 88,634 | +2.11(+1.51%) |
Mar 05, 2024 | 139.55 | 140.63 | 138.71 | 139.16 | 73,747 | +0.65(+0.47%) |
Mar 04, 2024 | 138.31 | 139.01 | 137.86 | 138.51 | 63,530 | +0.85(+0.62%) |
Mar 01, 2024 | 136.91 | 137.77 | 135.94 | 137.66 | 71,486 | +0.85(+0.62%) |
Feb 29, 2024 | 137.83 | 137.83 | 136.07 | 136.81 | 58,602 | -0.05(-0.04%) |
Feb 28, 2024 | 135.48 | 137.31 | 134.90 | 136.87 | 107,347 | +1.07(+0.79%) |
Feb 27, 2024 | 135.16 | 135.82 | 134.22 | 135.80 | 76,350 | +0.95(+0.70%) |
Feb 26, 2024 | 134.84 | 135.23 | 134.33 | 134.85 | 105,671 | +0.44(+0.33%) |
Feb 23, 2024 | 134.22 | 135.11 | 133.85 | 134.41 | 67,887 | +0.16(+0.12%) |
Feb 22, 2024 | 134.99 | 135.11 | 133.72 | 134.25 | 98,319 | -0.31(-0.23%) |
Feb 21, 2024 | 134.21 | 134.90 | 133.92 | 134.56 | 63,092 | +0.14(+0.10%) |
Feb 20, 2024 | 134.98 | 135.62 | 134.25 | 134.42 | 80,699 | -0.89(-0.66%) |
Feb 16, 2024 | 135.99 | 136.41 | 135.27 | 135.31 | 45,279 | -1.00(-0.73%) |
Feb 15, 2024 | 135.83 | 136.54 | 135.20 | 136.31 | 72,421 | +0.97(+0.72%) |
Feb 14, 2024 | 133.28 | 135.34 | 133.28 | 135.34 | 73,890 | +3.72(+2.82%) |
Feb 13, 2024 | 131.85 | 132.61 | 130.61 | 131.62 | 68,713 | -2.00(-1.49%) |
Feb 12, 2024 | 132.71 | 133.99 | 132.71 | 133.62 | 64,709 | +1.02(+0.77%) |
Feb 09, 2024 | 131.69 | 132.61 | 131.41 | 132.60 | 54,234 | +1.44(+1.10%) |
Feb 08, 2024 | 131.16 | 131.57 | 130.71 | 131.16 | 118,405 | +0.38(+0.29%) |
Feb 07, 2024 | 130.71 | 131.43 | 130.38 | 130.78 | 62,413 | -0.09(-0.07%) |
Feb 06, 2024 | 128.97 | 130.90 | 128.82 | 130.87 | 61,217 | +1.91(+1.48%) |
Feb 05, 2024 | 128.85 | 129.42 | 127.61 | 128.96 | 86,650 | -0.95(-0.73%) |
Feb 02, 2024 | 129.36 | 130.26 | 129.03 | 129.91 | 64,249 | -0.17(-0.13%) |
Feb 01, 2024 | 129.63 | 130.14 | 127.75 | 130.08 | 74,167 | +0.97(+0.75%) |
Jan 31, 2024 | 130.02 | 131.34 | 129.06 | 129.11 | 106,106 | -0.60(-0.46%) |
Jan 30, 2024 | 130.64 | 130.64 | 129.20 | 129.71 | 130,698 | -0.96(-0.73%) |
Jan 29, 2024 | 129.80 | 130.67 | 129.30 | 130.67 | 105,209 | +1.15(+0.89%) |
Jan 26, 2024 | 129.69 | 130.76 | 129.00 | 129.52 | 83,368 | +0.24(+0.19%) |
Jan 25, 2024 | 130.34 | 130.64 | 128.35 | 129.28 | 124,327 | -1.09(-0.84%) |
Jan 24, 2024 | 131.93 | 132.34 | 130.15 | 130.37 | 86,271 | -0.41(-0.31%) |
Jan 23, 2024 | 131.79 | 132.35 | 130.54 | 130.78 | 121,181 | -0.19(-0.14%) |
Jan 22, 2024 | 130.08 | 131.16 | 129.75 | 130.97 | 64,637 | +1.58(+1.22%) |
Jan 19, 2024 | 129.79 | 129.79 | 128.32 | 129.39 | 79,552 | +0.45(+0.35%) |
Jan 18, 2024 | 128.12 | 129.02 | 127.56 | 128.94 | 47,986 | +1.63(+1.28%) |
Jan 17, 2024 | 126.83 | 128.23 | 126.42 | 127.31 | 108,374 | -0.16(-0.13%) |
Jan 16, 2024 | 129.90 | 129.92 | 127.02 | 127.47 | 98,695 | -2.96(-2.27%) |
Jan 12, 2024 | 129.97 | 131.00 | 129.57 | 130.43 | 90,337 | +1.12(+0.87%) |
Jan 11, 2024 | 130.28 | 130.28 | 128.16 | 129.31 | 61,982 | -0.71(-0.55%) |
Jan 10, 2024 | 129.85 | 130.60 | 129.66 | 130.02 | 87,595 | +1.03(+0.80%) |
Jan 09, 2024 | 129.36 | 129.42 | 128.30 | 128.99 | 161,633 | -1.39(-1.06%) |
Jan 08, 2024 | 129.10 | 130.63 | 127.86 | 130.38 | 133,491 | -0.34(-0.26%) |
Jan 05, 2024 | 131.21 | 131.69 | 130.04 | 130.72 | 150,361 | -0.40(-0.30%) |
Jan 04, 2024 | 131.21 | 132.49 | 131.06 | 131.12 | 78,027 | +0.57(+0.44%) |
Jan 03, 2024 | 132.41 | 132.73 | 130.55 | 130.55 | 92,541 | -2.84(-2.13%) |
Jan 02, 2024 | 134.55 | 135.43 | 132.79 | 133.39 | 70,203 | -1.88(-1.39%) |
Dec 29, 2023 | 135.85 | 136.24 | 134.69 | 135.27 | 63,101 | -0.69(-0.51%) |
Dec 28, 2023 | 135.88 | 136.59 | 135.46 | 135.96 | 82,523 | -0.22(-0.16%) |
Dec 27, 2023 | 136.47 | 136.73 | 135.71 | 136.18 | 85,000 | +0.00(+0.00%) |
Dec 26, 2023 | 135.72 | 136.67 | 135.10 | 136.18 | 91,321 | +0.80(+0.59%) |
Dec 22, 2023 | 134.74 | 135.79 | 134.35 | 135.38 | 78,342 | +1.59(+1.19%) |
Dec 21, 2023 | 133.30 | 133.83 | 132.85 | 133.79 | 82,977 | +2.29(+1.74%) |
Dec 20, 2023 | 134.33 | 134.78 | 131.39 | 131.50 | 121,214 | -3.25(-2.41%) |
Dec 19, 2023 | 133.04 | 134.81 | 133.04 | 134.75 | 156,888 | +2.06(+1.55%) |
Dec 18, 2023 | 133.08 | 133.39 | 132.43 | 132.69 | 78,229 | -0.02(-0.02%) |
Dec 15, 2023 | 133.23 | 133.82 | 132.33 | 132.71 | 69,761 | -0.50(-0.37%) |
Dec 14, 2023 | 134.61 | 135.26 | 132.22 | 133.21 | 87,984 | -0.93(-0.69%) |
Dec 13, 2023 | 132.00 | 134.16 | 131.29 | 134.14 | 66,125 | +2.37(+1.80%) |
Dec 12, 2023 | 131.43 | 132.15 | 130.78 | 131.76 | 74,507 | +0.45(+0.34%) |
Dec 11, 2023 | 130.36 | 131.51 | 130.34 | 131.32 | 97,129 | +0.65(+0.50%) |
Dec 08, 2023 | 129.33 | 130.68 | 129.06 | 130.67 | 98,783 | +1.43(+1.10%) |
Dec 07, 2023 | 129.36 | 129.36 | 127.80 | 129.24 | 98,352 | +0.42(+0.32%) |
Dec 06, 2023 | 128.84 | 130.06 | 128.50 | 128.83 | 128,907 | +0.32(+0.25%) |
Dec 05, 2023 | 129.55 | 129.81 | 128.39 | 128.51 | 51,717 | -1.69(-1.30%) |
Dec 04, 2023 | 128.60 | 130.20 | 128.15 | 130.20 | 92,971 | +0.52(+0.40%) |
Dec 01, 2023 | 127.39 | 129.68 | 126.92 | 129.68 | 161,069 | +2.32(+1.82%) |
Nov 30, 2023 | 126.06 | 127.46 | 125.54 | 127.36 | 84,385 | +2.17(+1.73%) |
Nov 29, 2023 | 126.38 | 126.65 | 124.98 | 125.19 | 81,627 | -0.45(-0.36%) |
Nov 28, 2023 | 126.23 | 126.69 | 124.84 | 125.64 | 62,037 | -0.26(-0.21%) |
Nov 27, 2023 | 126.42 | 126.42 | 125.29 | 125.90 | 85,106 | -0.81(-0.64%) |
Nov 24, 2023 | 125.38 | 126.83 | 125.38 | 126.70 | 36,833 | +1.27(+1.01%) |
Nov 22, 2023 | 125.23 | 125.57 | 124.74 | 125.44 | 54,956 | +0.32(+0.25%) |
Nov 21, 2023 | 125.31 | 125.31 | 124.41 | 125.12 | 56,373 | -0.29(-0.23%) |
Nov 20, 2023 | 124.78 | 125.88 | 124.55 | 125.41 | 87,380 | +1.41(+1.13%) |
Nov 17, 2023 | 124.27 | 124.53 | 123.75 | 124.00 | 56,370 | +0.43(+0.35%) |
Nov 16, 2023 | 125.04 | 125.04 | 123.13 | 123.58 | 155,057 | -1.47(-1.18%) |
Nov 15, 2023 | 125.51 | 126.68 | 125.05 | 125.05 | 102,773 | +0.11(+0.09%) |
Nov 14, 2023 | 124.22 | 125.12 | 123.98 | 124.94 | 129,443 | +2.70(+2.21%) |
Nov 13, 2023 | 120.75 | 122.81 | 120.48 | 122.24 | 138,922 | +1.76(+1.46%) |
Nov 10, 2023 | 119.82 | 120.69 | 119.05 | 120.48 | 54,525 | +1.17(+0.98%) |
Nov 09, 2023 | 120.34 | 121.06 | 118.67 | 119.31 | 73,667 | +0.81(+0.68%) |
Nov 08, 2023 | 119.59 | 119.59 | 117.98 | 118.50 | 147,778 | -1.56(-1.30%) |
Nov 07, 2023 | 119.55 | 120.47 | 119.25 | 120.07 | 185,298 | +0.35(+0.29%) |
Nov 06, 2023 | 120.86 | 121.02 | 119.43 | 119.72 | 139,823 | -0.97(-0.80%) |
Nov 03, 2023 | 120.68 | 121.93 | 120.58 | 120.69 | 112,928 | +1.11(+0.92%) |
Nov 02, 2023 | 117.18 | 119.58 | 117.18 | 119.58 | 170,716 | +3.88(+3.35%) |
Nov 01, 2023 | 115.10 | 115.74 | 114.32 | 115.70 | 76,414 | +1.03(+0.89%) |
Oct 31, 2023 | 112.97 | 114.81 | 112.82 | 114.68 | 69,841 | +1.97(+1.75%) |
Oct 30, 2023 | 112.41 | 113.17 | 111.78 | 112.71 | 134,718 | +0.85(+0.76%) |
Oct 27, 2023 | 113.81 | 113.94 | 111.44 | 111.86 | 160,659 | -1.75(-1.54%) |
Oct 26, 2023 | 113.33 | 115.10 | 113.06 | 113.61 | 107,763 | +0.57(+0.50%) |
Oct 25, 2023 | 114.40 | 114.56 | 112.95 | 113.05 | 147,193 | -0.71(-0.62%) |
Oct 24, 2023 | 114.82 | 115.20 | 113.42 | 113.75 | 156,769 | +0.14(+0.12%) |
Oct 23, 2023 | 114.13 | 115.52 | 113.40 | 113.61 | 129,219 | -0.71(-0.62%) |
Oct 20, 2023 | 116.17 | 116.17 | 114.23 | 114.32 | 101,079 | -1.77(-1.53%) |
Oct 19, 2023 | 116.84 | 117.90 | 115.77 | 116.09 | 223,720 | -0.66(-0.56%) |
Oct 18, 2023 | 117.59 | 118.03 | 116.56 | 116.75 | 331,814 | -0.32(-0.27%) |
Oct 17, 2023 | 115.69 | 118.27 | 115.57 | 117.07 | 135,668 | +0.74(+0.63%) |
Oct 16, 2023 | 115.98 | 116.51 | 114.79 | 116.33 | 211,979 | +1.36(+1.18%) |
Oct 13, 2023 | 114.96 | 115.43 | 114.36 | 114.98 | 107,224 | +0.40(+0.35%) |
Oct 12, 2023 | 117.34 | 117.34 | 113.67 | 114.58 | 164,990 | -2.32(-1.99%) |
Oct 11, 2023 | 116.98 | 117.64 | 116.08 | 116.90 | 184,916 | +0.55(+0.47%) |
Oct 10, 2023 | 115.90 | 117.13 | 115.25 | 116.35 | 233,004 | +1.31(+1.14%) |
Oct 09, 2023 | 112.72 | 115.20 | 112.52 | 115.05 | 371,592 | +4.64(+4.20%) |
Oct 06, 2023 | 108.53 | 111.02 | 107.91 | 110.41 | 67,018 | +1.22(+1.11%) |
Oct 05, 2023 | 109.08 | 109.72 | 108.67 | 109.19 | 71,879 | +0.00(+0.00%) |
Oct 04, 2023 | 109.33 | 109.76 | 108.07 | 109.19 | 67,021 | -0.17(-0.15%) |
Oct 03, 2023 | 109.92 | 110.47 | 109.17 | 109.36 | 97,606 | -1.15(-1.04%) |
Oct 02, 2023 | 111.43 | 111.93 | 110.22 | 110.50 | 61,871 | -1.18(-1.05%) |
Sep 29, 2023 | 112.21 | 112.76 | 111.30 | 111.68 | 47,539 | +0.25(+0.22%) |
Sep 28, 2023 | 111.14 | 112.50 | 110.85 | 111.43 | 51,938 | +0.27(+0.24%) |
Sep 27, 2023 | 110.23 | 111.57 | 110.15 | 111.16 | 58,210 | +1.49(+1.36%) |
Sep 26, 2023 | 110.50 | 111.26 | 109.60 | 109.67 | 97,212 | -1.40(-1.26%) |
Sep 25, 2023 | 110.44 | 111.38 | 110.84 | 111.07 | 48,863 | +0.14(+0.13%) |
Sep 22, 2023 | 112.39 | 112.39 | 110.91 | 110.93 | 118,157 | -0.99(-0.88%) |
Sep 21, 2023 | 113.43 | 113.43 | 111.92 | 111.92 | 52,222 | -2.09(-1.83%) |
Sep 20, 2023 | 115.61 | 116.02 | 114.01 | 114.01 | 40,018 | -1.04(-0.90%) |
Sep 19, 2023 | 115.49 | 116.11 | 114.71 | 115.05 | 50,958 | -1.00(-0.86%) |
Sep 18, 2023 | 116.02 | 116.94 | 115.53 | 116.04 | 48,717 | +0.05(+0.04%) |
Sep 15, 2023 | 115.93 | 116.56 | 115.34 | 116.00 | 107,666 | -0.34(-0.29%) |
Sep 14, 2023 | 115.75 | 116.35 | 115.54 | 116.34 | 50,900 | +0.90(+0.78%) |
Sep 13, 2023 | 116.14 | 116.51 | 115.11 | 115.44 | 50,761 | -0.71(-0.61%) |
Sep 12, 2023 | 116.22 | 116.72 | 115.89 | 116.15 | 107,637 | -0.67(-0.57%) |
Sep 11, 2023 | 117.70 | 117.90 | 116.18 | 116.81 | 61,720 | -0.55(-0.47%) |
Sep 08, 2023 | 118.47 | 118.47 | 117.21 | 117.36 | 77,731 | -1.21(-1.02%) |
Sep 07, 2023 | 118.81 | 118.86 | 117.72 | 118.58 | 51,900 | -0.53(-0.44%) |
Sep 06, 2023 | 120.16 | 121.08 | 119.06 | 119.10 | 213,854 | -0.51(-0.42%) |
Sep 05, 2023 | 121.52 | 121.52 | 119.61 | 119.61 | 40,207 | -2.22(-1.82%) |