Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 180.64 | 184.27 | 168.28 | 172.44 | 1,201,796 | -3.74(-2.12%) |
May 15, 2024 | 174.85 | 177.19 | 173.93 | 176.18 | 553,125 | +2.87(+1.66%) |
May 14, 2024 | 172.04 | 173.44 | 170.76 | 173.31 | 529,639 | +2.29(+1.34%) |
May 13, 2024 | 173.36 | 173.36 | 170.55 | 171.02 | 339,448 | -1.42(-0.82%) |
May 10, 2024 | 172.35 | 173.75 | 171.56 | 172.44 | 338,531 | +0.09(+0.05%) |
May 09, 2024 | 168.33 | 172.57 | 168.21 | 172.35 | 326,266 | +4.15(+2.47%) |
May 08, 2024 | 168.45 | 168.97 | 166.83 | 168.20 | 336,949 | +0.07(+0.04%) |
May 07, 2024 | 169.10 | 169.94 | 167.59 | 168.13 | 392,329 | -1.36(-0.80%) |
May 06, 2024 | 166.84 | 169.58 | 166.81 | 169.49 | 269,775 | +4.60(+2.79%) |
May 03, 2024 | 165.04 | 166.57 | 164.47 | 164.89 | 347,171 | +2.95(+1.82%) |
May 02, 2024 | 160.36 | 162.06 | 156.06 | 161.94 | 352,988 | +3.43(+2.16%) |
May 01, 2024 | 157.18 | 161.84 | 156.00 | 158.51 | 678,270 | +1.51(+0.96%) |
Apr 30, 2024 | 161.62 | 163.69 | 156.89 | 157.00 | 373,230 | -5.82(-3.57%) |
Apr 29, 2024 | 163.24 | 164.56 | 161.92 | 162.82 | 285,432 | +0.12(+0.07%) |
Apr 26, 2024 | 161.00 | 164.55 | 159.99 | 162.70 | 313,194 | +1.36(+0.84%) |
Apr 25, 2024 | 157.93 | 161.62 | 155.78 | 161.34 | 324,446 | +1.02(+0.64%) |
Apr 24, 2024 | 160.28 | 162.34 | 159.25 | 160.32 | 286,683 | +0.04(+0.02%) |
Apr 23, 2024 | 157.84 | 161.87 | 155.70 | 160.28 | 264,637 | +3.75(+2.40%) |
Apr 22, 2024 | 156.98 | 158.17 | 155.01 | 156.53 | 352,439 | +0.96(+0.62%) |
Apr 19, 2024 | 156.28 | 157.85 | 153.43 | 155.57 | 699,983 | -1.24(-0.79%) |
Apr 18, 2024 | 158.51 | 160.94 | 156.54 | 156.81 | 404,512 | -0.10(-0.06%) |
Apr 17, 2024 | 161.94 | 162.64 | 155.20 | 156.91 | 518,477 | -4.01(-2.49%) |
Apr 16, 2024 | 160.40 | 161.47 | 157.43 | 160.92 | 648,243 | -1.58(-0.97%) |
Apr 15, 2024 | 165.85 | 166.96 | 161.96 | 162.50 | 384,282 | -1.44(-0.88%) |
Apr 12, 2024 | 164.17 | 165.17 | 162.97 | 163.94 | 288,070 | -1.44(-0.87%) |
Apr 11, 2024 | 166.30 | 166.42 | 163.82 | 165.38 | 288,247 | +0.17(+0.10%) |
Apr 10, 2024 | 165.00 | 168.73 | 163.00 | 165.21 | 374,855 | -4.34(-2.56%) |
Apr 09, 2024 | 170.96 | 170.96 | 167.09 | 169.55 | 255,782 | -1.03(-0.60%) |
Apr 08, 2024 | 172.50 | 172.58 | 170.21 | 170.58 | 225,136 | -0.39(-0.23%) |
Apr 05, 2024 | 166.73 | 171.06 | 166.73 | 170.97 | 318,926 | +5.04(+3.04%) |
Apr 04, 2024 | 169.51 | 171.51 | 165.16 | 165.93 | 282,691 | -1.61(-0.96%) |
Apr 03, 2024 | 166.64 | 169.88 | 166.64 | 167.54 | 354,410 | +0.40(+0.24%) |
Apr 02, 2024 | 168.45 | 169.11 | 164.07 | 167.14 | 615,877 | -3.26(-1.91%) |
Apr 01, 2024 | 172.40 | 173.15 | 170.35 | 170.40 | 298,468 | -1.84(-1.07%) |
Mar 28, 2024 | 171.70 | 173.93 | 171.70 | 172.24 | 393,676 | +0.80(+0.47%) |
Mar 27, 2024 | 169.63 | 172.67 | 168.83 | 171.44 | 330,534 | +3.64(+2.17%) |
Mar 26, 2024 | 168.77 | 169.82 | 166.05 | 167.80 | 766,676 | -0.81(-0.48%) |
Mar 25, 2024 | 170.51 | 171.33 | 168.20 | 168.61 | 279,026 | -2.63(-1.54%) |
Mar 22, 2024 | 173.82 | 173.99 | 170.27 | 171.24 | 639,399 | -1.32(-0.76%) |
Mar 21, 2024 | 174.62 | 176.31 | 172.29 | 172.56 | 560,701 | -0.12(-0.07%) |
Mar 20, 2024 | 168.59 | 172.76 | 167.87 | 172.68 | 481,619 | +4.36(+2.59%) |
Mar 19, 2024 | 162.16 | 169.35 | 162.16 | 168.32 | 784,761 | +5.73(+3.52%) |
Mar 18, 2024 | 164.97 | 166.88 | 161.85 | 162.59 | 402,652 | -0.69(-0.42%) |
Mar 15, 2024 | 161.05 | 164.16 | 161.05 | 163.28 | 928,217 | +0.98(+0.60%) |
Mar 14, 2024 | 163.06 | 163.50 | 160.89 | 162.30 | 396,297 | -0.68(-0.42%) |
Mar 13, 2024 | 160.85 | 163.70 | 160.85 | 162.98 | 486,682 | +1.52(+0.94%) |
Mar 12, 2024 | 161.29 | 162.40 | 159.44 | 161.46 | 510,208 | +0.97(+0.60%) |
Mar 11, 2024 | 160.00 | 161.91 | 158.41 | 160.49 | 498,616 | -1.26(-0.78%) |
Mar 08, 2024 | 167.00 | 168.44 | 161.12 | 161.75 | 371,795 | -4.03(-2.43%) |
Mar 07, 2024 | 164.48 | 166.77 | 162.97 | 165.78 | 363,012 | +2.41(+1.48%) |
Mar 06, 2024 | 164.24 | 165.08 | 162.66 | 163.37 | 363,264 | +1.46(+0.90%) |
Mar 05, 2024 | 163.59 | 165.71 | 161.02 | 161.91 | 388,657 | -2.82(-1.71%) |
Mar 04, 2024 | 163.69 | 167.72 | 163.69 | 164.73 | 529,523 | +1.89(+1.16%) |
Mar 01, 2024 | 162.61 | 164.45 | 162.31 | 162.84 | 376,985 | -0.40(-0.25%) |
Feb 29, 2024 | 160.99 | 163.88 | 157.27 | 163.24 | 1,072,630 | -2.75(-1.66%) |
Feb 28, 2024 | 163.96 | 166.10 | 162.91 | 165.99 | 370,733 | +1.60(+0.97%) |
Feb 27, 2024 | 164.67 | 165.22 | 163.09 | 164.39 | 360,150 | +0.63(+0.38%) |
Feb 26, 2024 | 163.07 | 164.28 | 161.81 | 163.76 | 255,693 | +0.47(+0.29%) |
Feb 23, 2024 | 163.67 | 165.00 | 161.71 | 163.29 | 283,614 | -0.14(-0.09%) |
Feb 22, 2024 | 160.91 | 163.50 | 160.53 | 163.43 | 356,366 | +4.43(+2.78%) |
Feb 21, 2024 | 156.23 | 159.82 | 156.02 | 159.01 | 449,240 | -1.54(-0.96%) |
Feb 20, 2024 | 158.77 | 161.04 | 157.36 | 160.54 | 543,896 | -2.33(-1.43%) |
Feb 16, 2024 | 161.74 | 165.72 | 161.25 | 162.87 | 416,925 | -0.95(-0.58%) |
Feb 15, 2024 | 163.50 | 164.53 | 160.62 | 163.82 | 467,910 | +1.39(+0.86%) |
Feb 14, 2024 | 160.26 | 162.59 | 157.10 | 162.43 | 590,994 | +4.66(+2.95%) |
Feb 13, 2024 | 157.28 | 160.96 | 155.72 | 157.78 | 633,714 | -5.55(-3.40%) |
Feb 12, 2024 | 162.55 | 164.26 | 159.24 | 163.32 | 795,581 | +1.42(+0.88%) |
Feb 09, 2024 | 159.53 | 163.32 | 158.43 | 161.90 | 1,181,481 | +4.07(+2.58%) |
Feb 08, 2024 | 149.87 | 159.36 | 148.22 | 157.84 | 1,623,388 | +19.87(+14.40%) |
Feb 07, 2024 | 135.78 | 139.23 | 135.07 | 137.96 | 929,259 | +3.85(+2.87%) |
Feb 06, 2024 | 132.42 | 134.35 | 131.89 | 134.12 | 302,368 | +1.98(+1.50%) |
Feb 05, 2024 | 133.67 | 134.05 | 129.77 | 132.14 | 409,073 | -2.80(-2.07%) |
Feb 02, 2024 | 131.02 | 135.34 | 130.46 | 134.94 | 457,369 | +2.11(+1.59%) |
Feb 01, 2024 | 131.72 | 133.89 | 130.22 | 132.83 | 359,815 | +2.52(+1.93%) |
Jan 31, 2024 | 132.50 | 133.75 | 130.18 | 130.31 | 384,151 | -2.29(-1.73%) |
Jan 30, 2024 | 132.17 | 133.47 | 131.41 | 132.60 | 421,781 | -0.51(-0.38%) |
Jan 29, 2024 | 130.81 | 133.13 | 129.24 | 133.11 | 273,029 | +2.14(+1.63%) |
Jan 26, 2024 | 131.91 | 133.41 | 130.70 | 130.97 | 199,741 | -0.65(-0.49%) |
Jan 25, 2024 | 130.30 | 131.65 | 129.46 | 131.62 | 241,755 | +3.22(+2.51%) |
Jan 24, 2024 | 131.98 | 132.05 | 128.08 | 128.40 | 302,427 | -2.23(-1.71%) |
Jan 23, 2024 | 135.19 | 135.87 | 130.26 | 130.63 | 345,118 | -4.40(-3.26%) |
Jan 22, 2024 | 135.06 | 137.09 | 133.92 | 135.03 | 337,602 | +1.00(+0.75%) |
Jan 19, 2024 | 132.89 | 134.55 | 131.56 | 134.03 | 588,044 | +1.41(+1.06%) |
Jan 18, 2024 | 132.02 | 133.29 | 130.28 | 132.62 | 376,864 | +1.52(+1.16%) |
Jan 17, 2024 | 129.16 | 131.84 | 129.16 | 131.10 | 506,624 | +0.92(+0.71%) |
Jan 16, 2024 | 126.84 | 130.23 | 126.56 | 130.18 | 586,998 | +2.10(+1.64%) |
Jan 12, 2024 | 129.44 | 129.87 | 127.63 | 128.08 | 301,148 | -0.49(-0.38%) |
Jan 11, 2024 | 129.14 | 129.94 | 126.90 | 128.57 | 287,042 | -0.81(-0.63%) |
Jan 10, 2024 | 129.78 | 130.39 | 127.18 | 129.38 | 417,570 | -0.42(-0.32%) |
Jan 09, 2024 | 129.19 | 131.08 | 128.80 | 129.80 | 365,297 | -1.10(-0.84%) |
Jan 08, 2024 | 129.74 | 131.21 | 128.39 | 130.90 | 426,610 | +2.46(+1.91%) |
Jan 05, 2024 | 127.69 | 130.47 | 127.23 | 128.44 | 443,800 | -0.24(-0.19%) |
Jan 04, 2024 | 132.04 | 133.33 | 128.57 | 128.68 | 708,213 | -4.68(-3.51%) |
Jan 03, 2024 | 135.87 | 137.17 | 131.95 | 133.36 | 497,701 | -4.41(-3.20%) |
Jan 02, 2024 | 138.21 | 139.90 | 136.88 | 137.76 | 287,300 | -2.76(-1.96%) |
Dec 29, 2023 | 141.99 | 142.80 | 140.50 | 140.52 | 284,120 | -1.91(-1.34%) |
Dec 28, 2023 | 143.26 | 144.57 | 142.17 | 142.43 | 258,138 | -1.25(-0.87%) |
Dec 27, 2023 | 144.52 | 145.56 | 143.32 | 143.68 | 345,533 | +0.35(+0.24%) |
Dec 26, 2023 | 141.77 | 144.08 | 141.68 | 143.33 | 271,106 | +1.82(+1.28%) |
Dec 22, 2023 | 141.39 | 142.23 | 139.14 | 141.51 | 310,635 | +1.05(+0.75%) |
Dec 21, 2023 | 137.60 | 140.74 | 136.65 | 140.46 | 398,675 | +4.36(+3.20%) |
Dec 20, 2023 | 138.69 | 140.67 | 135.87 | 136.10 | 455,047 | -2.95(-2.12%) |
Dec 19, 2023 | 137.14 | 140.34 | 136.59 | 139.05 | 598,126 | +3.10(+2.28%) |
Dec 18, 2023 | 141.25 | 141.25 | 135.22 | 135.96 | 679,340 | -4.52(-3.22%) |
Dec 15, 2023 | 137.28 | 142.01 | 136.90 | 140.47 | 1,419,151 | +2.64(+1.91%) |
Dec 14, 2023 | 130.93 | 140.69 | 130.93 | 137.83 | 1,408,562 | +9.18(+7.14%) |
Dec 13, 2023 | 127.14 | 128.90 | 123.84 | 128.65 | 490,956 | +1.70(+1.34%) |
Dec 12, 2023 | 126.47 | 128.07 | 125.35 | 126.95 | 488,316 | +0.34(+0.27%) |
Dec 11, 2023 | 125.94 | 127.01 | 125.39 | 126.61 | 297,952 | +0.49(+0.39%) |
Dec 08, 2023 | 125.39 | 126.69 | 124.77 | 126.12 | 257,883 | +0.93(+0.74%) |
Dec 07, 2023 | 123.18 | 125.19 | 122.51 | 125.19 | 290,606 | +1.70(+1.37%) |
Dec 06, 2023 | 125.47 | 126.85 | 123.43 | 123.50 | 413,126 | -0.62(-0.50%) |
Dec 05, 2023 | 124.89 | 125.59 | 123.82 | 124.11 | 389,242 | -1.56(-1.24%) |
Dec 04, 2023 | 124.48 | 125.96 | 123.50 | 125.67 | 429,646 | +0.31(+0.25%) |
Dec 01, 2023 | 121.01 | 125.38 | 120.23 | 125.36 | 475,572 | +4.36(+3.60%) |
Nov 30, 2023 | 121.79 | 122.24 | 119.16 | 121.01 | 433,494 | -0.96(-0.79%) |
Nov 29, 2023 | 120.96 | 123.38 | 120.83 | 121.97 | 556,454 | +2.61(+2.18%) |
Nov 28, 2023 | 120.61 | 121.79 | 119.01 | 119.36 | 294,811 | -1.87(-1.54%) |
Nov 27, 2023 | 118.46 | 121.62 | 117.74 | 121.23 | 507,266 | +1.90(+1.59%) |
Nov 24, 2023 | 118.91 | 119.59 | 118.54 | 119.33 | 107,648 | +0.09(+0.07%) |
Nov 22, 2023 | 118.76 | 120.22 | 118.29 | 119.24 | 316,645 | +1.56(+1.32%) |
Nov 21, 2023 | 117.08 | 118.43 | 116.75 | 117.69 | 336,867 | -0.12(-0.10%) |
Nov 20, 2023 | 118.77 | 119.42 | 117.52 | 117.81 | 378,804 | -1.51(-1.26%) |
Nov 17, 2023 | 119.00 | 120.20 | 119.00 | 119.31 | 280,660 | +0.79(+0.66%) |
Nov 16, 2023 | 119.14 | 120.77 | 118.33 | 118.52 | 339,851 | -0.72(-0.60%) |
Nov 15, 2023 | 119.76 | 121.74 | 119.12 | 119.24 | 652,574 | -0.57(-0.47%) |
Nov 14, 2023 | 116.94 | 120.55 | 116.89 | 119.81 | 534,142 | +6.56(+5.79%) |
Nov 13, 2023 | 112.13 | 113.88 | 111.89 | 113.25 | 316,122 | +0.30(+0.26%) |
Nov 10, 2023 | 111.29 | 113.55 | 110.39 | 112.95 | 391,205 | +2.13(+1.92%) |
Nov 09, 2023 | 111.66 | 112.24 | 110.16 | 110.83 | 293,016 | +0.36(+0.32%) |
Nov 08, 2023 | 111.56 | 111.65 | 110.09 | 110.47 | 331,106 | -1.26(-1.13%) |
Nov 07, 2023 | 111.16 | 111.89 | 110.12 | 111.73 | 413,952 | +0.14(+0.13%) |
Nov 06, 2023 | 112.31 | 113.91 | 110.72 | 111.59 | 419,443 | -0.85(-0.75%) |
Nov 03, 2023 | 108.95 | 114.77 | 108.50 | 112.44 | 664,852 | +5.48(+5.12%) |
Nov 02, 2023 | 111.97 | 114.76 | 103.95 | 106.96 | 1,064,424 | -1.02(-0.94%) |
Nov 01, 2023 | 106.19 | 108.50 | 105.60 | 107.97 | 1,179,425 | +1.36(+1.27%) |
Oct 31, 2023 | 107.25 | 108.39 | 106.26 | 106.62 | 421,418 | -0.14(-0.13%) |
Oct 30, 2023 | 106.02 | 107.31 | 105.02 | 106.76 | 518,337 | +1.60(+1.52%) |
Oct 27, 2023 | 104.31 | 106.13 | 102.12 | 105.16 | 604,009 | +1.19(+1.14%) |
Oct 26, 2023 | 105.16 | 105.84 | 102.89 | 103.97 | 1,033,262 | -0.79(-0.75%) |
Oct 25, 2023 | 106.93 | 106.98 | 104.74 | 104.76 | 567,886 | -3.21(-2.98%) |
Oct 24, 2023 | 109.17 | 110.01 | 107.55 | 107.97 | 346,478 | -0.21(-0.19%) |
Oct 23, 2023 | 108.90 | 110.37 | 107.91 | 108.19 | 566,774 | -0.91(-0.83%) |
Oct 20, 2023 | 110.66 | 111.94 | 108.83 | 109.09 | 901,427 | -0.90(-0.82%) |
Oct 19, 2023 | 112.92 | 113.84 | 109.43 | 109.99 | 852,397 | -3.25(-2.87%) |
Oct 18, 2023 | 116.39 | 116.89 | 112.97 | 113.25 | 527,880 | -4.68(-3.97%) |
Oct 17, 2023 | 116.92 | 120.06 | 116.81 | 117.92 | 487,941 | +0.26(+0.22%) |
Oct 16, 2023 | 117.33 | 118.78 | 115.67 | 117.67 | 357,207 | +1.91(+1.65%) |
Oct 13, 2023 | 119.13 | 119.35 | 115.04 | 115.76 | 304,421 | -3.16(-2.66%) |
Oct 12, 2023 | 122.54 | 122.76 | 117.45 | 118.92 | 453,250 | -4.08(-3.32%) |
Oct 11, 2023 | 118.78 | 123.17 | 118.35 | 123.00 | 499,909 | +4.21(+3.55%) |
Oct 10, 2023 | 118.08 | 120.01 | 118.08 | 118.79 | 377,042 | +1.20(+1.02%) |
Oct 09, 2023 | 115.74 | 117.78 | 115.24 | 117.60 | 562,090 | +1.09(+0.93%) |
Oct 06, 2023 | 113.22 | 117.21 | 113.22 | 116.51 | 372,261 | +2.01(+1.75%) |
Oct 05, 2023 | 114.36 | 115.83 | 113.64 | 114.50 | 489,263 | -0.05(-0.04%) |
Oct 04, 2023 | 112.19 | 114.87 | 110.06 | 114.55 | 936,314 | +2.86(+2.56%) |
Oct 03, 2023 | 112.86 | 113.97 | 110.21 | 111.69 | 759,991 | -2.11(-1.85%) |