Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 128.21 | 128.94 | 127.37 | 127.50 | 8,521,699 | -1.21(-0.94%) |
Jun 14, 2024 | 128.39 | 129.10 | 127.89 | 128.71 | 7,382,619 | +0.11(+0.08%) |
Jun 13, 2024 | 129.25 | 129.35 | 127.83 | 128.60 | 5,051,798 | -0.82(-0.64%) |
Jun 12, 2024 | 131.91 | 131.92 | 129.39 | 129.43 | 5,859,080 | -1.63(-1.24%) |
Jun 11, 2024 | 130.22 | 131.38 | 128.97 | 131.06 | 11,520,044 | +0.35(+0.27%) |
Jun 10, 2024 | 129.85 | 130.90 | 128.88 | 130.71 | 6,069,897 | +0.81(+0.63%) |
Jun 07, 2024 | 129.57 | 130.59 | 129.44 | 129.89 | 4,975,209 | +0.15(+0.11%) |
Jun 06, 2024 | 128.39 | 130.15 | 128.13 | 129.74 | 8,136,976 | +1.06(+0.83%) |
Jun 05, 2024 | 127.72 | 129.17 | 127.31 | 128.68 | 5,039,422 | +0.74(+0.57%) |
Jun 04, 2024 | 126.39 | 128.59 | 126.12 | 127.94 | 6,478,718 | +0.29(+0.23%) |
Jun 03, 2024 | 125.02 | 128.18 | 125.02 | 127.66 | 7,748,629 | +2.86(+2.29%) |
May 31, 2024 | 124.39 | 125.86 | 123.81 | 124.79 | 18,268,596 | +1.00(+0.81%) |
May 30, 2024 | 125.23 | 127.09 | 121.97 | 123.79 | 13,080,463 | -1.36(-1.09%) |
May 29, 2024 | 125.39 | 125.70 | 124.53 | 125.15 | 8,577,235 | -0.19(-0.15%) |
May 28, 2024 | 128.07 | 128.31 | 124.99 | 125.34 | 10,336,193 | -3.38(-2.63%) |
May 24, 2024 | 130.67 | 130.67 | 128.39 | 128.72 | 6,019,646 | -1.59(-1.22%) |
May 23, 2024 | 130.12 | 131.13 | 129.53 | 130.31 | 6,871,825 | -0.01(-0.01%) |
May 22, 2024 | 129.40 | 130.82 | 129.38 | 130.32 | 4,433,899 | +0.34(+0.26%) |
May 21, 2024 | 130.90 | 132.00 | 129.70 | 129.98 | 6,292,098 | -0.23(-0.18%) |
May 20, 2024 | 130.03 | 130.96 | 129.87 | 130.21 | 4,889,120 | -0.20(-0.15%) |
May 17, 2024 | 129.91 | 130.54 | 129.04 | 130.41 | 8,346,189 | +0.31(+0.24%) |
May 16, 2024 | 130.59 | 131.00 | 130.01 | 130.10 | 5,566,046 | -0.84(-0.65%) |
May 15, 2024 | 128.11 | 131.18 | 127.95 | 130.95 | 7,288,646 | +3.05(+2.39%) |
May 14, 2024 | 128.43 | 128.43 | 127.27 | 127.89 | 6,190,453 | -0.63(-0.49%) |
May 13, 2024 | 128.74 | 128.94 | 127.26 | 128.52 | 7,152,281 | -0.77(-0.59%) |
May 10, 2024 | 130.04 | 130.10 | 129.18 | 129.29 | 5,756,864 | -0.17(-0.13%) |
May 09, 2024 | 128.17 | 129.72 | 128.17 | 129.46 | 9,271,887 | +0.68(+0.52%) |
May 08, 2024 | 129.80 | 130.73 | 128.56 | 128.78 | 6,698,930 | -0.82(-0.64%) |
May 07, 2024 | 126.34 | 129.65 | 126.31 | 129.60 | 6,753,645 | +2.79(+2.20%) |
May 06, 2024 | 126.42 | 126.97 | 126.01 | 126.81 | 6,591,158 | +0.06(+0.05%) |
May 03, 2024 | 127.25 | 127.72 | 126.42 | 126.75 | 6,259,175 | -0.75(-0.58%) |
May 02, 2024 | 128.29 | 128.92 | 127.22 | 127.50 | 7,508,150 | -0.54(-0.42%) |
May 01, 2024 | 127.84 | 129.16 | 127.04 | 128.03 | 5,931,022 | -0.42(-0.33%) |
Apr 30, 2024 | 130.14 | 130.14 | 128.21 | 128.45 | 6,986,511 | -0.89(-0.69%) |
Apr 29, 2024 | 130.94 | 131.41 | 128.56 | 129.35 | 6,870,128 | -1.07(-0.82%) |
Apr 26, 2024 | 129.36 | 131.13 | 129.36 | 130.42 | 7,804,846 | +0.48(+0.37%) |
Apr 25, 2024 | 128.92 | 132.01 | 127.99 | 129.94 | 12,831,457 | +3.70(+2.93%) |
Apr 24, 2024 | 126.07 | 126.83 | 124.61 | 126.25 | 7,168,735 | +0.12(+0.10%) |
Apr 23, 2024 | 127.34 | 127.34 | 125.99 | 126.12 | 7,790,174 | -0.06(-0.05%) |
Apr 22, 2024 | 125.96 | 127.32 | 125.47 | 126.19 | 7,852,665 | +1.15(+0.92%) |
Apr 19, 2024 | 124.90 | 125.37 | 124.15 | 125.03 | 9,460,239 | +0.55(+0.44%) |
Apr 18, 2024 | 124.77 | 124.77 | 123.76 | 124.48 | 6,028,349 | -0.14(-0.11%) |
Apr 17, 2024 | 124.92 | 125.44 | 123.97 | 124.62 | 6,159,555 | +0.31(+0.25%) |
Apr 16, 2024 | 125.81 | 126.05 | 124.29 | 124.32 | 5,620,743 | -1.12(-0.90%) |
Apr 15, 2024 | 125.94 | 127.06 | 125.12 | 125.44 | 6,278,402 | +0.45(+0.36%) |
Apr 12, 2024 | 126.28 | 126.35 | 124.36 | 124.99 | 7,414,090 | -0.41(-0.33%) |
Apr 11, 2024 | 125.80 | 126.38 | 124.71 | 125.40 | 6,230,273 | -0.60(-0.47%) |
Apr 10, 2024 | 125.11 | 126.25 | 124.31 | 126.00 | 5,822,341 | +0.04(+0.03%) |
Apr 09, 2024 | 125.83 | 126.25 | 124.76 | 125.96 | 4,724,798 | +0.15(+0.12%) |
Apr 08, 2024 | 126.88 | 127.16 | 125.13 | 125.81 | 6,343,418 | -1.42(-1.12%) |
Apr 05, 2024 | 126.89 | 127.83 | 126.25 | 127.23 | 5,726,968 | +0.33(+0.26%) |
Apr 04, 2024 | 130.05 | 130.16 | 126.58 | 126.90 | 6,795,644 | -2.23(-1.72%) |
Apr 03, 2024 | 129.57 | 131.51 | 128.66 | 129.13 | 7,787,217 | -0.45(-0.34%) |
Apr 02, 2024 | 129.33 | 129.98 | 128.51 | 129.57 | 6,623,504 | -0.64(-0.49%) |
Apr 01, 2024 | 130.90 | 131.15 | 129.34 | 130.21 | 5,409,794 | -0.95(-0.73%) |
Mar 28, 2024 | 131.22 | 131.38 | 130.30 | 131.16 | 10,262,747 | +0.20(+0.15%) |
Mar 27, 2024 | 132.08 | 132.31 | 129.34 | 130.97 | 16,152,544 | +6.19(+4.96%) |
Mar 26, 2024 | 125.03 | 125.33 | 124.11 | 124.77 | 8,881,265 | +0.21(+0.17%) |
Mar 25, 2024 | 123.34 | 124.83 | 123.03 | 124.56 | 7,651,083 | +1.45(+1.18%) |
Mar 22, 2024 | 123.05 | 123.75 | 122.49 | 123.11 | 7,064,536 | +0.23(+0.19%) |
Mar 21, 2024 | 122.95 | 123.45 | 122.33 | 122.89 | 8,217,670 | -0.23(-0.19%) |
Mar 20, 2024 | 120.56 | 123.17 | 119.66 | 123.11 | 9,851,871 | +1.64(+1.35%) |
Mar 19, 2024 | 120.72 | 121.53 | 119.71 | 121.47 | 11,766,652 | +0.75(+0.63%) |
Mar 18, 2024 | 121.12 | 121.78 | 120.41 | 120.72 | 8,361,574 | -0.08(-0.07%) |
Mar 15, 2024 | 119.13 | 121.22 | 118.52 | 120.80 | 46,755,472 | +1.00(+0.84%) |
Mar 14, 2024 | 120.60 | 120.60 | 118.95 | 119.79 | 10,193,081 | -0.88(-0.73%) |
Mar 13, 2024 | 121.66 | 121.70 | 119.33 | 120.67 | 9,299,660 | -0.49(-0.41%) |
Mar 12, 2024 | 121.50 | 121.70 | 119.95 | 121.16 | 11,765,421 | -0.11(-0.09%) |
Mar 11, 2024 | 123.13 | 123.13 | 120.35 | 121.27 | 7,865,889 | -0.72(-0.59%) |
Mar 08, 2024 | 121.72 | 122.52 | 120.57 | 121.99 | 9,944,150 | -0.48(-0.40%) |
Mar 07, 2024 | 121.85 | 123.01 | 121.32 | 122.48 | 9,093,236 | +0.24(+0.19%) |
Mar 06, 2024 | 121.34 | 123.24 | 121.01 | 122.24 | 8,352,250 | +0.91(+0.75%) |
Mar 05, 2024 | 123.16 | 123.51 | 120.89 | 121.33 | 8,380,158 | -1.20(-0.98%) |
Mar 04, 2024 | 122.94 | 125.00 | 121.78 | 122.53 | 12,862,990 | -2.87(-2.29%) |
Mar 01, 2024 | 125.32 | 126.29 | 124.88 | 125.41 | 6,098,002 | -0.19(-0.15%) |
Feb 29, 2024 | 126.54 | 127.28 | 125.51 | 125.60 | 11,384,906 | -1.03(-0.81%) |
Feb 28, 2024 | 127.76 | 127.82 | 126.14 | 126.62 | 5,767,376 | -0.83(-0.65%) |
Feb 27, 2024 | 126.69 | 127.58 | 126.24 | 127.45 | 4,841,913 | +0.19(+0.15%) |
Feb 26, 2024 | 127.80 | 128.12 | 126.90 | 127.27 | 5,222,041 | -0.60(-0.47%) |
Feb 23, 2024 | 128.21 | 128.65 | 127.29 | 127.87 | 5,241,405 | +0.19(+0.15%) |
Feb 22, 2024 | 126.58 | 128.14 | 126.09 | 127.68 | 6,597,369 | +1.13(+0.89%) |
Feb 21, 2024 | 125.88 | 126.59 | 125.25 | 126.56 | 4,909,142 | +0.74(+0.59%) |
Feb 20, 2024 | 126.56 | 127.71 | 125.65 | 125.81 | 7,034,639 | -0.42(-0.33%) |
Feb 16, 2024 | 124.95 | 126.53 | 124.63 | 126.23 | 6,353,707 | +1.23(+0.99%) |
Feb 15, 2024 | 124.43 | 125.68 | 124.41 | 125.00 | 5,827,864 | +0.71(+0.57%) |
Feb 14, 2024 | 124.08 | 124.49 | 123.30 | 124.28 | 6,710,651 | +0.39(+0.31%) |
Feb 13, 2024 | 124.44 | 125.31 | 122.96 | 123.90 | 7,363,295 | +0.09(+0.07%) |
Feb 12, 2024 | 123.47 | 123.95 | 122.88 | 123.81 | 5,322,445 | -0.11(-0.09%) |
Feb 09, 2024 | 124.68 | 125.14 | 123.51 | 123.92 | 7,988,959 | -1.15(-0.92%) |
Feb 08, 2024 | 125.77 | 125.92 | 124.41 | 125.06 | 6,991,121 | -0.85(-0.67%) |
Feb 07, 2024 | 125.35 | 126.50 | 124.95 | 125.91 | 6,825,864 | +0.58(+0.47%) |
Feb 06, 2024 | 125.06 | 125.96 | 124.53 | 125.33 | 6,229,052 | +0.69(+0.55%) |
Feb 05, 2024 | 125.43 | 126.24 | 124.17 | 124.64 | 8,126,431 | -0.23(-0.18%) |
Feb 02, 2024 | 125.16 | 126.00 | 124.56 | 124.87 | 10,301,454 | +0.03(+0.02%) |
Feb 01, 2024 | 122.14 | 124.89 | 121.27 | 124.84 | 11,792,841 | +5.53(+4.64%) |
Jan 31, 2024 | 121.03 | 121.35 | 119.03 | 119.31 | 10,905,002 | -0.87(-0.72%) |
Jan 30, 2024 | 119.80 | 120.27 | 118.71 | 120.17 | 7,561,685 | +0.38(+0.31%) |
Jan 29, 2024 | 119.87 | 119.98 | 119.02 | 119.80 | 9,251,229 | +0.46(+0.38%) |
Jan 26, 2024 | 119.04 | 119.54 | 118.61 | 119.34 | 8,402,986 | +0.68(+0.57%) |
Jan 25, 2024 | 117.21 | 118.71 | 117.21 | 118.66 | 6,770,708 | +1.23(+1.05%) |
Jan 24, 2024 | 118.24 | 118.48 | 116.99 | 117.43 | 5,931,292 | -0.95(-0.80%) |
Jan 23, 2024 | 116.70 | 118.53 | 115.84 | 118.38 | 6,601,103 | +0.41(+0.34%) |
Jan 22, 2024 | 117.59 | 118.50 | 117.41 | 117.97 | 8,894,554 | +0.53(+0.45%) |
Jan 19, 2024 | 116.77 | 117.56 | 116.29 | 117.44 | 7,699,627 | +0.35(+0.30%) |
Jan 18, 2024 | 116.20 | 117.17 | 115.20 | 117.09 | 10,654,811 | +0.41(+0.35%) |
Jan 17, 2024 | 117.72 | 117.94 | 116.17 | 116.69 | 5,655,583 | -0.36(-0.30%) |
Jan 16, 2024 | 117.04 | 117.88 | 116.50 | 117.04 | 6,916,813 | -0.14(-0.12%) |
Jan 12, 2024 | 116.63 | 117.22 | 116.21 | 117.18 | 6,907,662 | +0.20(+0.17%) |
Jan 11, 2024 | 117.35 | 117.45 | 115.65 | 116.98 | 5,825,010 | -0.42(-0.36%) |
Jan 10, 2024 | 116.75 | 117.72 | 116.30 | 117.41 | 7,154,934 | +0.42(+0.36%) |
Jan 09, 2024 | 116.08 | 118.47 | 115.78 | 116.98 | 8,930,346 | +1.04(+0.90%) |
Jan 08, 2024 | 116.15 | 116.45 | 114.76 | 115.95 | 8,292,283 | +0.16(+0.14%) |
Jan 05, 2024 | 115.67 | 116.01 | 115.22 | 115.79 | 6,946,377 | +0.21(+0.18%) |
Jan 04, 2024 | 114.50 | 116.21 | 114.44 | 115.58 | 11,632,517 | +2.21(+1.95%) |
Jan 03, 2024 | 112.87 | 114.48 | 112.77 | 113.37 | 10,853,783 | +1.51(+1.35%) |
Jan 02, 2024 | 107.83 | 111.94 | 107.83 | 111.86 | 12,097,598 | +4.17(+3.87%) |
Dec 29, 2023 | 107.66 | 107.91 | 107.46 | 107.69 | 5,962,051 | +0.25(+0.23%) |
Dec 28, 2023 | 106.98 | 107.73 | 106.81 | 107.44 | 5,598,904 | +0.78(+0.73%) |
Dec 27, 2023 | 106.00 | 106.75 | 105.70 | 106.66 | 5,455,351 | +0.34(+0.32%) |
Dec 26, 2023 | 106.19 | 106.77 | 105.91 | 106.32 | 4,786,182 | -0.07(-0.06%) |
Dec 22, 2023 | 105.84 | 106.74 | 105.53 | 106.39 | 6,103,233 | +1.29(+1.23%) |
Dec 21, 2023 | 104.50 | 105.31 | 104.05 | 105.09 | 5,994,256 | +1.02(+0.98%) |
Dec 20, 2023 | 105.83 | 105.83 | 103.95 | 104.07 | 8,356,436 | -1.12(-1.06%) |
Dec 19, 2023 | 104.75 | 107.90 | 104.15 | 105.19 | 8,151,887 | +0.44(+0.42%) |
Dec 18, 2023 | 104.86 | 105.90 | 104.34 | 104.75 | 14,889,163 | +0.92(+0.89%) |
Dec 15, 2023 | 103.61 | 104.97 | 102.99 | 103.83 | 26,722,236 | -0.76(-0.73%) |
Dec 14, 2023 | 105.38 | 105.90 | 103.86 | 104.59 | 10,853,523 | -0.45(-0.43%) |
Dec 13, 2023 | 102.15 | 105.04 | 101.96 | 105.04 | 11,202,129 | +2.70(+2.64%) |
Dec 12, 2023 | 102.46 | 102.76 | 101.42 | 102.34 | 8,088,249 | -0.01(-0.01%) |
Dec 11, 2023 | 102.83 | 103.43 | 101.57 | 102.35 | 7,576,049 | +0.61(+0.60%) |
Dec 08, 2023 | 101.78 | 102.00 | 100.67 | 101.75 | 7,678,586 | -0.13(-0.13%) |
Dec 07, 2023 | 103.54 | 103.56 | 101.72 | 101.87 | 9,790,877 | -1.72(-1.66%) |
Dec 06, 2023 | 104.20 | 104.51 | 103.39 | 103.59 | 10,150,868 | -0.59(-0.56%) |
Dec 05, 2023 | 102.89 | 104.34 | 102.17 | 104.18 | 11,000,610 | +1.15(+1.11%) |
Dec 04, 2023 | 101.73 | 103.34 | 101.73 | 103.03 | 10,369,761 | +1.57(+1.55%) |
Dec 01, 2023 | 100.86 | 101.67 | 100.68 | 101.46 | 6,998,599 | +0.96(+0.96%) |
Nov 30, 2023 | 98.89 | 100.70 | 98.34 | 100.50 | 29,876,530 | +1.32(+1.34%) |
Nov 29, 2023 | 98.34 | 99.22 | 97.87 | 99.18 | 10,488,883 | +0.93(+0.95%) |
Nov 28, 2023 | 99.35 | 99.39 | 98.08 | 98.25 | 8,909,959 | -1.23(-1.23%) |
Nov 27, 2023 | 99.94 | 100.18 | 98.76 | 99.47 | 7,501,341 | -0.43(-0.43%) |
Nov 24, 2023 | 100.28 | 100.53 | 99.48 | 99.90 | 3,230,342 | +0.19(+0.19%) |
Nov 22, 2023 | 100.23 | 100.70 | 99.16 | 99.72 | 5,836,862 | -0.52(-0.52%) |
Nov 21, 2023 | 101.01 | 101.63 | 99.88 | 100.24 | 7,549,352 | -0.46(-0.46%) |
Nov 20, 2023 | 99.02 | 100.94 | 98.94 | 100.70 | 7,596,631 | +0.91(+0.91%) |
Nov 17, 2023 | 100.03 | 100.44 | 99.01 | 99.78 | 6,900,368 | -0.24(-0.24%) |
Nov 16, 2023 | 99.86 | 100.09 | 99.08 | 100.02 | 8,044,532 | +0.63(+0.63%) |
Nov 15, 2023 | 99.91 | 100.20 | 98.77 | 99.39 | 7,534,115 | -0.80(-0.80%) |
Nov 14, 2023 | 100.68 | 101.23 | 99.93 | 100.20 | 7,080,909 | -0.29(-0.29%) |
Nov 13, 2023 | 99.14 | 100.57 | 98.64 | 100.49 | 6,022,098 | +1.06(+1.07%) |
Nov 10, 2023 | 100.85 | 101.36 | 98.66 | 99.43 | 7,777,589 | -0.97(-0.97%) |
Nov 09, 2023 | 102.69 | 102.69 | 100.18 | 100.40 | 7,521,363 | -1.98(-1.93%) |
Nov 08, 2023 | 101.97 | 103.14 | 101.83 | 102.38 | 8,312,675 | +0.39(+0.39%) |
Nov 07, 2023 | 102.33 | 102.70 | 101.73 | 101.99 | 6,746,719 | -0.33(-0.33%) |
Nov 06, 2023 | 102.07 | 102.35 | 101.15 | 102.33 | 6,068,897 | +0.94(+0.93%) |
Nov 03, 2023 | 101.37 | 102.24 | 100.80 | 101.38 | 6,124,250 | +0.52(+0.51%) |
Nov 02, 2023 | 100.76 | 101.07 | 99.69 | 100.86 | 5,485,058 | +0.00(+0.00%) |
Nov 01, 2023 | 101.55 | 102.22 | 100.75 | 100.86 | 5,952,877 | +0.15(+0.15%) |
Oct 31, 2023 | 100.78 | 101.55 | 99.44 | 100.72 | 7,670,896 | +0.02(+0.02%) |
Oct 30, 2023 | 101.28 | 102.48 | 100.63 | 100.70 | 7,051,649 | -0.14(-0.14%) |
Oct 27, 2023 | 103.29 | 103.53 | 100.25 | 100.83 | 9,109,816 | -2.68(-2.59%) |
Oct 26, 2023 | 101.11 | 105.15 | 101.00 | 103.51 | 11,557,761 | +1.88(+1.85%) |
Oct 25, 2023 | 101.35 | 102.59 | 100.96 | 101.63 | 8,002,799 | +0.59(+0.58%) |
Oct 24, 2023 | 101.33 | 102.05 | 100.70 | 101.04 | 6,472,925 | -0.31(-0.31%) |
Oct 23, 2023 | 100.84 | 102.14 | 100.69 | 101.35 | 8,660,122 | +0.67(+0.66%) |
Oct 20, 2023 | 98.06 | 101.36 | 98.06 | 100.69 | 12,713,058 | +2.20(+2.23%) |
Oct 19, 2023 | 99.69 | 99.77 | 97.23 | 98.49 | 7,793,455 | -1.53(-1.53%) |
Oct 18, 2023 | 102.10 | 102.44 | 99.94 | 100.02 | 7,276,938 | -2.14(-2.09%) |
Oct 17, 2023 | 101.99 | 102.47 | 101.16 | 102.16 | 5,941,721 | +0.03(+0.03%) |
Oct 16, 2023 | 102.19 | 103.33 | 102.05 | 102.13 | 6,596,657 | +0.13(+0.13%) |
Oct 13, 2023 | 101.61 | 102.50 | 100.80 | 102.00 | 5,901,639 | +0.41(+0.41%) |
Oct 12, 2023 | 101.52 | 101.94 | 100.94 | 101.59 | 5,225,063 | +0.13(+0.13%) |
Oct 11, 2023 | 101.99 | 102.20 | 100.87 | 101.46 | 5,481,015 | -0.15(-0.14%) |
Oct 10, 2023 | 102.31 | 102.44 | 101.17 | 101.61 | 7,317,989 | -0.87(-0.85%) |
Oct 09, 2023 | 101.50 | 103.16 | 101.31 | 102.48 | 5,160,810 | +0.61(+0.60%) |
Oct 06, 2023 | 101.73 | 102.41 | 100.93 | 101.87 | 6,989,977 | +0.27(+0.27%) |
Oct 05, 2023 | 100.38 | 101.71 | 100.36 | 101.60 | 6,574,999 | +1.40(+1.40%) |
Oct 04, 2023 | 99.62 | 100.45 | 99.37 | 100.20 | 6,852,318 | +0.39(+0.39%) |
Oct 03, 2023 | 100.27 | 100.46 | 98.97 | 99.80 | 6,040,703 | -0.76(-0.76%) |