Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 132.98 | 134.75 | 132.98 | 134.70 | 1,746,354 | +0.97(+0.73%) |
May 21, 2024 | 133.78 | 134.12 | 133.18 | 133.73 | 989,369 | -0.04(-0.03%) |
May 20, 2024 | 134.19 | 135.23 | 133.50 | 133.77 | 1,146,706 | -0.67(-0.50%) |
May 17, 2024 | 135.32 | 135.87 | 133.76 | 134.44 | 1,336,858 | -0.34(-0.25%) |
May 16, 2024 | 135.00 | 135.78 | 134.70 | 134.78 | 1,115,357 | -0.26(-0.19%) |
May 15, 2024 | 136.02 | 136.80 | 134.75 | 135.04 | 918,350 | -0.34(-0.25%) |
May 14, 2024 | 136.07 | 136.89 | 135.14 | 135.38 | 1,051,027 | -0.36(-0.27%) |
May 13, 2024 | 135.80 | 136.21 | 135.35 | 135.74 | 770,767 | +0.41(+0.30%) |
May 10, 2024 | 135.60 | 136.21 | 135.22 | 135.33 | 1,079,113 | +0.98(+0.73%) |
May 09, 2024 | 133.36 | 134.73 | 132.78 | 134.35 | 1,273,828 | +1.57(+1.18%) |
May 08, 2024 | 132.60 | 133.05 | 132.12 | 132.78 | 1,378,832 | -0.78(-0.58%) |
May 07, 2024 | 133.10 | 134.34 | 132.75 | 133.56 | 1,139,948 | +1.16(+0.88%) |
May 06, 2024 | 133.09 | 133.52 | 131.74 | 132.39 | 1,165,151 | +0.12(+0.09%) |
May 03, 2024 | 133.19 | 133.79 | 131.61 | 132.27 | 1,310,041 | +0.67(+0.51%) |
May 02, 2024 | 131.14 | 132.37 | 129.97 | 131.61 | 2,830,123 | +1.29(+0.99%) |
May 01, 2024 | 128.90 | 132.21 | 128.70 | 130.31 | 2,095,095 | +1.94(+1.51%) |
Apr 30, 2024 | 129.15 | 130.24 | 128.15 | 128.37 | 2,218,976 | -1.73(-1.33%) |
Apr 29, 2024 | 130.06 | 130.83 | 129.69 | 130.10 | 863,775 | +0.58(+0.45%) |
Apr 26, 2024 | 129.06 | 130.32 | 128.37 | 129.53 | 1,377,557 | +0.93(+0.72%) |
Apr 25, 2024 | 129.25 | 129.29 | 127.63 | 128.60 | 1,772,704 | -1.28(-0.99%) |
Apr 24, 2024 | 129.31 | 130.30 | 129.28 | 129.88 | 1,905,563 | +0.09(+0.07%) |
Apr 23, 2024 | 129.78 | 131.01 | 128.80 | 129.79 | 2,744,010 | -0.73(-0.56%) |
Apr 22, 2024 | 129.72 | 130.61 | 128.59 | 130.52 | 2,472,737 | +0.26(+0.20%) |
Apr 19, 2024 | 132.36 | 133.99 | 128.92 | 130.26 | 4,670,954 | -4.19(-3.12%) |
Apr 18, 2024 | 135.37 | 135.73 | 133.51 | 134.45 | 2,330,269 | +0.15(+0.11%) |
Apr 17, 2024 | 134.24 | 134.83 | 133.52 | 134.30 | 1,743,929 | +1.44(+1.09%) |
Apr 16, 2024 | 133.56 | 134.36 | 132.83 | 132.86 | 1,831,033 | -1.50(-1.12%) |
Apr 15, 2024 | 135.24 | 136.17 | 133.55 | 134.36 | 1,298,970 | +0.59(+0.44%) |
Apr 12, 2024 | 135.84 | 135.99 | 132.94 | 133.78 | 2,107,631 | -3.16(-2.30%) |
Apr 11, 2024 | 137.84 | 138.33 | 136.33 | 136.93 | 2,101,240 | -0.13(-0.09%) |
Apr 10, 2024 | 139.05 | 139.05 | 136.97 | 137.06 | 1,568,809 | -4.45(-3.14%) |
Apr 09, 2024 | 140.05 | 141.61 | 138.73 | 141.51 | 1,228,988 | +2.28(+1.64%) |
Apr 08, 2024 | 139.09 | 139.81 | 138.30 | 139.23 | 1,353,991 | +0.87(+0.63%) |
Apr 05, 2024 | 138.82 | 138.99 | 137.56 | 138.36 | 1,067,049 | -0.73(-0.52%) |
Apr 04, 2024 | 141.93 | 143.28 | 138.75 | 139.09 | 1,242,593 | -1.95(-1.38%) |
Apr 03, 2024 | 141.01 | 142.24 | 140.42 | 141.04 | 1,185,884 | +0.07(+0.05%) |
Apr 02, 2024 | 142.39 | 142.71 | 139.82 | 140.97 | 1,056,323 | -1.71(-1.20%) |
Apr 01, 2024 | 144.41 | 144.90 | 142.07 | 142.68 | 1,098,994 | -1.51(-1.05%) |
Mar 28, 2024 | 144.29 | 144.62 | 144.62 | 144.19 | 1,540,469 | +0.36(+0.25%) |
Mar 27, 2024 | 142.30 | 143.90 | 141.52 | 143.84 | 1,175,205 | +2.71(+1.92%) |
Mar 26, 2024 | 140.54 | 141.76 | 140.43 | 141.13 | 1,064,443 | +0.67(+0.47%) |
Mar 25, 2024 | 141.47 | 142.09 | 140.03 | 140.46 | 1,010,628 | -1.40(-0.99%) |
Mar 22, 2024 | 143.18 | 143.27 | 141.52 | 141.87 | 1,295,590 | -1.04(-0.73%) |
Mar 21, 2024 | 141.84 | 143.23 | 141.61 | 142.91 | 1,523,274 | +1.34(+0.95%) |
Mar 20, 2024 | 141.37 | 141.74 | 140.32 | 141.57 | 2,200,709 | +0.66(+0.47%) |
Mar 19, 2024 | 138.82 | 141.01 | 138.68 | 140.91 | 2,621,656 | +2.52(+1.82%) |
Mar 18, 2024 | 137.24 | 139.32 | 136.62 | 138.39 | 2,011,823 | +1.21(+0.88%) |
Mar 15, 2024 | 136.83 | 139.30 | 136.83 | 137.19 | 4,415,766 | -1.09(-0.79%) |
Mar 14, 2024 | 140.27 | 140.94 | 137.81 | 138.28 | 2,212,184 | -2.91(-2.06%) |
Mar 13, 2024 | 141.10 | 142.31 | 140.90 | 141.19 | 1,902,713 | +0.57(+0.40%) |
Mar 12, 2024 | 142.04 | 142.40 | 140.31 | 140.62 | 1,429,469 | -1.18(-0.83%) |
Mar 11, 2024 | 140.27 | 141.93 | 139.38 | 141.81 | 1,778,323 | +1.76(+1.26%) |
Mar 08, 2024 | 140.69 | 141.60 | 139.88 | 140.04 | 1,367,670 | -0.17(-0.12%) |
Mar 07, 2024 | 138.14 | 140.77 | 138.14 | 140.21 | 2,078,856 | +0.78(+0.56%) |
Mar 06, 2024 | 139.06 | 140.44 | 138.43 | 139.44 | 1,679,700 | +1.32(+0.96%) |
Mar 05, 2024 | 138.09 | 139.35 | 137.69 | 138.11 | 1,479,812 | -0.43(-0.31%) |
Mar 04, 2024 | 138.21 | 139.32 | 137.84 | 138.54 | 1,845,820 | -0.30(-0.21%) |
Mar 01, 2024 | 140.25 | 141.26 | 138.68 | 138.84 | 1,981,687 | -2.07(-1.47%) |
Feb 29, 2024 | 140.15 | 141.39 | 139.75 | 140.91 | 1,960,863 | +1.11(+0.80%) |
Feb 28, 2024 | 139.79 | 141.42 | 138.76 | 139.80 | 1,308,234 | -0.43(-0.31%) |
Feb 27, 2024 | 142.03 | 144.28 | 139.77 | 140.22 | 2,186,719 | -1.42(-1.00%) |
Feb 26, 2024 | 141.31 | 142.41 | 139.20 | 141.65 | 2,444,766 | -2.02(-1.41%) |
Feb 23, 2024 | 143.28 | 144.03 | 142.91 | 143.67 | 897,228 | +0.99(+0.69%) |
Feb 22, 2024 | 142.57 | 143.21 | 141.32 | 142.68 | 1,312,096 | +0.73(+0.51%) |
Feb 21, 2024 | 140.75 | 141.97 | 140.08 | 141.96 | 1,124,901 | +1.48(+1.06%) |
Feb 20, 2024 | 141.00 | 141.38 | 140.03 | 140.47 | 2,581,244 | -0.75(-0.53%) |
Feb 16, 2024 | 141.54 | 141.87 | 140.82 | 141.22 | 2,070,084 | -0.51(-0.36%) |
Feb 15, 2024 | 139.67 | 141.82 | 139.57 | 141.73 | 1,825,180 | +2.96(+2.13%) |
Feb 14, 2024 | 138.28 | 139.61 | 137.43 | 138.77 | 1,332,166 | +1.35(+0.98%) |
Feb 13, 2024 | 137.19 | 137.92 | 136.13 | 137.42 | 1,693,998 | -2.14(-1.53%) |
Feb 12, 2024 | 138.46 | 139.97 | 137.93 | 139.56 | 1,571,985 | +1.31(+0.95%) |
Feb 09, 2024 | 137.18 | 138.28 | 136.14 | 138.26 | 1,217,217 | +0.94(+0.69%) |
Feb 08, 2024 | 138.23 | 138.44 | 135.25 | 137.31 | 1,447,199 | -0.73(-0.53%) |
Feb 07, 2024 | 139.24 | 139.69 | 137.73 | 138.05 | 1,397,414 | -0.51(-0.37%) |
Feb 06, 2024 | 136.67 | 138.57 | 136.67 | 138.56 | 1,574,716 | +2.30(+1.69%) |
Feb 05, 2024 | 136.93 | 137.52 | 136.19 | 136.26 | 2,726,728 | -2.50(-1.80%) |
Feb 02, 2024 | 138.83 | 139.41 | 137.33 | 138.76 | 1,595,714 | -1.40(-1.00%) |
Feb 01, 2024 | 139.28 | 140.46 | 137.85 | 140.16 | 1,443,354 | +0.46(+0.33%) |
Jan 31, 2024 | 142.03 | 142.03 | 139.13 | 139.70 | 2,356,476 | -2.01(-1.42%) |
Jan 30, 2024 | 141.10 | 142.51 | 140.73 | 141.71 | 1,402,886 | +0.21(+0.15%) |
Jan 29, 2024 | 141.50 | 142.07 | 140.15 | 141.50 | 1,916,017 | -0.18(-0.13%) |
Jan 26, 2024 | 142.43 | 142.56 | 140.80 | 141.68 | 1,648,956 | +0.25(+0.18%) |
Jan 25, 2024 | 140.48 | 141.77 | 139.66 | 141.44 | 1,840,511 | +1.74(+1.25%) |
Jan 24, 2024 | 141.64 | 142.40 | 139.58 | 139.69 | 2,579,853 | -1.40(-0.99%) |
Jan 23, 2024 | 141.57 | 141.64 | 139.16 | 141.09 | 1,761,207 | +0.30(+0.21%) |
Jan 22, 2024 | 140.37 | 141.78 | 140.37 | 140.79 | 2,330,446 | +0.74(+0.53%) |
Jan 19, 2024 | 144.48 | 144.48 | 139.38 | 140.05 | 5,548,679 | -3.53(-2.46%) |
Jan 18, 2024 | 142.32 | 143.89 | 142.06 | 143.57 | 2,174,530 | +1.85(+1.31%) |
Jan 17, 2024 | 141.15 | 143.04 | 140.80 | 141.72 | 1,935,997 | -0.67(-0.47%) |
Jan 16, 2024 | 143.40 | 143.50 | 141.67 | 142.40 | 2,078,698 | -1.77(-1.23%) |
Jan 12, 2024 | 145.66 | 146.30 | 143.26 | 144.17 | 1,115,284 | -0.83(-0.57%) |
Jan 11, 2024 | 146.36 | 146.36 | 144.33 | 145.00 | 1,467,231 | -0.89(-0.61%) |
Jan 10, 2024 | 144.64 | 146.11 | 144.64 | 145.89 | 938,256 | +1.05(+0.72%) |
Jan 09, 2024 | 144.88 | 145.18 | 143.93 | 144.84 | 964,577 | -1.15(-0.79%) |
Jan 08, 2024 | 144.74 | 146.07 | 144.18 | 145.99 | 1,023,090 | +1.44(+0.99%) |
Jan 05, 2024 | 142.86 | 144.89 | 142.65 | 144.56 | 1,091,444 | +1.02(+0.71%) |
Jan 04, 2024 | 143.47 | 144.80 | 143.00 | 143.53 | 1,718,795 | -0.70(-0.49%) |
Jan 03, 2024 | 145.26 | 145.59 | 142.90 | 144.24 | 1,756,164 | -1.65(-1.13%) |
Jan 02, 2024 | 146.33 | 147.27 | 145.45 | 145.88 | 1,878,937 | -2.25(-1.52%) |
Dec 29, 2023 | 148.55 | 149.26 | 147.88 | 148.13 | 953,217 | -0.82(-0.55%) |
Dec 28, 2023 | 149.23 | 149.39 | 148.70 | 148.95 | 824,936 | +0.22(+0.15%) |
Dec 27, 2023 | 147.89 | 149.15 | 147.86 | 148.74 | 1,340,411 | +0.47(+0.31%) |
Dec 26, 2023 | 147.43 | 148.87 | 147.25 | 148.27 | 878,958 | +0.93(+0.63%) |
Dec 22, 2023 | 146.69 | 148.02 | 146.45 | 147.34 | 1,321,917 | +0.99(+0.68%) |
Dec 21, 2023 | 146.23 | 146.84 | 145.11 | 146.35 | 1,412,786 | +1.42(+0.98%) |
Dec 20, 2023 | 148.01 | 148.09 | 144.82 | 144.93 | 1,492,798 | -3.16(-2.13%) |
Dec 19, 2023 | 148.01 | 148.85 | 147.00 | 148.09 | 1,945,142 | +0.75(+0.51%) |
Dec 18, 2023 | 147.21 | 148.02 | 146.13 | 147.34 | 2,434,120 | +0.07(+0.05%) |
Dec 15, 2023 | 147.43 | 148.72 | 146.84 | 147.27 | 2,948,914 | -0.47(-0.32%) |
Dec 14, 2023 | 148.18 | 149.73 | 147.56 | 147.74 | 2,487,041 | +1.66(+1.14%) |
Dec 13, 2023 | 143.95 | 146.17 | 143.84 | 146.07 | 2,604,393 | +2.08(+1.44%) |
Dec 12, 2023 | 144.65 | 145.51 | 143.94 | 143.99 | 2,017,905 | -0.46(-0.32%) |
Dec 11, 2023 | 143.46 | 145.48 | 143.12 | 144.46 | 2,072,978 | +1.84(+1.29%) |
Dec 08, 2023 | 143.60 | 144.47 | 142.39 | 142.61 | 1,147,474 | -0.99(-0.69%) |
Dec 07, 2023 | 142.75 | 144.02 | 142.12 | 143.60 | 1,548,135 | +2.26(+1.60%) |
Dec 06, 2023 | 142.50 | 143.28 | 141.04 | 141.35 | 2,011,046 | +0.05(+0.04%) |
Dec 05, 2023 | 140.96 | 141.41 | 139.95 | 141.30 | 1,920,724 | -0.50(-0.35%) |
Dec 04, 2023 | 141.66 | 143.39 | 141.41 | 141.79 | 2,840,355 | -0.47(-0.33%) |
Dec 01, 2023 | 140.38 | 142.50 | 140.11 | 142.27 | 1,568,411 | +1.62(+1.15%) |
Nov 30, 2023 | 138.45 | 140.73 | 137.79 | 140.64 | 2,764,582 | +2.42(+1.75%) |
Nov 29, 2023 | 138.23 | 139.15 | 137.70 | 138.23 | 1,264,932 | +1.46(+1.06%) |
Nov 28, 2023 | 136.18 | 137.35 | 135.18 | 136.77 | 1,635,248 | +0.78(+0.58%) |
Nov 27, 2023 | 134.35 | 136.36 | 133.97 | 135.99 | 1,172,165 | +0.83(+0.62%) |
Nov 24, 2023 | 135.53 | 135.87 | 134.55 | 135.16 | 359,342 | -0.19(-0.14%) |
Nov 22, 2023 | 136.09 | 136.58 | 134.65 | 135.34 | 741,336 | +0.06(+0.04%) |
Nov 21, 2023 | 134.62 | 135.77 | 134.08 | 135.28 | 992,151 | +1.01(+0.75%) |
Nov 20, 2023 | 134.15 | 134.95 | 133.37 | 134.27 | 910,783 | -0.31(-0.23%) |
Nov 17, 2023 | 134.46 | 134.74 | 133.87 | 134.58 | 970,958 | +0.70(+0.53%) |
Nov 16, 2023 | 132.41 | 134.06 | 132.32 | 133.88 | 1,286,233 | +1.53(+1.15%) |
Nov 15, 2023 | 132.43 | 134.45 | 131.83 | 132.35 | 2,114,232 | +0.11(+0.08%) |
Nov 14, 2023 | 130.44 | 133.15 | 129.76 | 132.24 | 2,390,724 | +4.19(+3.27%) |
Nov 13, 2023 | 127.05 | 129.07 | 127.05 | 128.05 | 1,589,895 | +0.47(+0.36%) |
Nov 10, 2023 | 126.66 | 127.82 | 125.93 | 127.59 | 1,295,929 | +1.43(+1.13%) |
Nov 09, 2023 | 128.27 | 128.75 | 126.02 | 126.16 | 1,181,813 | -1.52(-1.19%) |
Nov 08, 2023 | 125.90 | 127.89 | 125.63 | 127.68 | 1,358,875 | +1.72(+1.36%) |
Nov 07, 2023 | 125.12 | 126.72 | 124.68 | 125.96 | 1,544,209 | +0.06(+0.05%) |
Nov 06, 2023 | 126.17 | 127.31 | 125.11 | 125.90 | 992,211 | -0.55(-0.44%) |
Nov 03, 2023 | 124.51 | 127.60 | 124.51 | 126.45 | 1,114,578 | +3.34(+2.71%) |
Nov 02, 2023 | 121.64 | 123.39 | 121.46 | 123.11 | 1,645,989 | +1.92(+1.59%) |
Nov 01, 2023 | 121.31 | 121.95 | 119.86 | 121.19 | 1,110,289 | +0.20(+0.16%) |
Oct 31, 2023 | 120.21 | 121.55 | 120.00 | 121.00 | 1,999,231 | +0.94(+0.78%) |
Oct 30, 2023 | 120.50 | 121.29 | 118.73 | 120.06 | 1,178,686 | +1.08(+0.91%) |
Oct 27, 2023 | 120.04 | 120.88 | 118.58 | 118.97 | 851,252 | -1.27(-1.06%) |
Oct 26, 2023 | 120.39 | 121.76 | 119.99 | 120.25 | 1,461,171 | +0.52(+0.44%) |
Oct 25, 2023 | 120.68 | 120.80 | 118.70 | 119.72 | 1,150,024 | -1.35(-1.12%) |
Oct 24, 2023 | 123.23 | 123.95 | 120.11 | 121.07 | 1,596,610 | -0.83(-0.68%) |
Oct 23, 2023 | 122.21 | 123.29 | 121.60 | 121.90 | 1,503,865 | -1.02(-0.83%) |
Oct 20, 2023 | 122.97 | 124.63 | 122.58 | 122.92 | 2,267,024 | +0.38(+0.31%) |
Oct 19, 2023 | 124.18 | 127.39 | 122.10 | 122.54 | 4,112,591 | -3.39(-2.69%) |
Oct 18, 2023 | 127.85 | 128.34 | 125.78 | 125.93 | 2,352,902 | -3.62(-2.79%) |
Oct 17, 2023 | 127.09 | 130.53 | 126.94 | 129.55 | 1,839,406 | +1.08(+0.84%) |
Oct 16, 2023 | 128.07 | 129.23 | 127.36 | 128.47 | 1,160,280 | +1.86(+1.47%) |
Oct 13, 2023 | 127.97 | 128.56 | 126.04 | 126.60 | 1,375,011 | -1.58(-1.23%) |
Oct 12, 2023 | 131.27 | 131.31 | 126.88 | 128.18 | 838,104 | -2.42(-1.86%) |
Oct 11, 2023 | 130.58 | 131.24 | 128.91 | 130.60 | 1,251,197 | +2.21(+1.72%) |
Oct 10, 2023 | 127.86 | 129.95 | 127.61 | 128.40 | 2,159,454 | +1.50(+1.18%) |
Oct 09, 2023 | 129.82 | 129.97 | 126.68 | 126.90 | 1,913,761 | -4.31(-3.28%) |
Oct 06, 2023 | 128.89 | 132.03 | 128.37 | 131.21 | 1,579,045 | +1.77(+1.37%) |
Oct 05, 2023 | 130.72 | 131.88 | 128.22 | 129.43 | 1,960,596 | -1.86(-1.42%) |
Oct 04, 2023 | 129.37 | 131.56 | 127.96 | 131.29 | 2,759,744 | +4.50(+3.55%) |
Oct 03, 2023 | 126.02 | 128.43 | 125.85 | 126.79 | 1,324,762 | -0.71(-0.56%) |
Oct 02, 2023 | 127.55 | 128.23 | 126.56 | 127.50 | 1,195,077 | -0.42(-0.33%) |
Sep 29, 2023 | 129.89 | 129.96 | 127.68 | 127.92 | 1,134,389 | -0.75(-0.58%) |
Sep 28, 2023 | 126.44 | 129.30 | 125.89 | 128.67 | 949,682 | +2.49(+1.98%) |
Sep 27, 2023 | 127.54 | 128.07 | 125.11 | 126.18 | 1,332,681 | -0.57(-0.45%) |
Sep 26, 2023 | 129.41 | 129.95 | 126.67 | 126.75 | 1,217,609 | -3.39(-2.60%) |
Sep 25, 2023 | 127.49 | 130.35 | 129.38 | 130.14 | 1,191,812 | +1.89(+1.48%) |
Sep 22, 2023 | 126.68 | 129.43 | 126.44 | 128.25 | 1,684,849 | +1.81(+1.43%) |
Sep 21, 2023 | 128.17 | 128.17 | 126.15 | 126.44 | 1,469,816 | -2.47(-1.92%) |
Sep 20, 2023 | 131.60 | 131.78 | 128.68 | 128.91 | 819,553 | -1.39(-1.07%) |
Sep 19, 2023 | 130.36 | 130.68 | 128.46 | 130.30 | 1,475,829 | -0.28(-0.21%) |
Sep 18, 2023 | 131.61 | 131.89 | 130.38 | 130.57 | 993,281 | -1.29(-0.98%) |
Sep 15, 2023 | 131.63 | 133.76 | 131.59 | 131.87 | 2,246,339 | -0.58(-0.44%) |
Sep 14, 2023 | 132.59 | 132.78 | 131.15 | 132.45 | 1,051,583 | +1.37(+1.05%) |
Sep 13, 2023 | 131.63 | 132.20 | 130.51 | 131.08 | 1,183,857 | -0.83(-0.63%) |
Sep 12, 2023 | 132.45 | 133.28 | 131.59 | 131.91 | 1,469,796 | -2.47(-1.84%) |
Sep 11, 2023 | 134.96 | 135.20 | 133.80 | 134.38 | 866,829 | +0.64(+0.48%) |
Sep 08, 2023 | 133.94 | 134.85 | 133.57 | 133.74 | 1,290,482 | -0.47(-0.35%) |
Sep 07, 2023 | 134.67 | 135.25 | 133.06 | 134.21 | 1,193,227 | -0.86(-0.64%) |
Sep 06, 2023 | 134.96 | 135.99 | 134.22 | 135.07 | 2,195,254 | +0.57(+0.43%) |
Sep 05, 2023 | 139.44 | 139.93 | 134.45 | 134.50 | 1,798,748 | -5.46(-3.90%) |