Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 147.25 | 147.80 | 146.73 | 147.48 | 667,113 | +0.65(+0.44%) |
May 09, 2024 | 145.85 | 147.00 | 145.13 | 146.83 | 1,066,667 | +1.33(+0.91%) |
May 08, 2024 | 143.50 | 145.50 | 143.50 | 145.50 | 1,221,661 | +2.65(+1.86%) |
May 07, 2024 | 143.85 | 144.16 | 142.75 | 142.85 | 1,016,874 | +0.23(+0.16%) |
May 06, 2024 | 142.40 | 143.29 | 141.67 | 142.62 | 1,856,291 | +0.95(+0.67%) |
May 03, 2024 | 142.65 | 143.07 | 141.22 | 141.67 | 1,311,263 | -0.99(-0.69%) |
May 02, 2024 | 142.31 | 143.35 | 140.73 | 142.66 | 1,720,080 | +0.47(+0.33%) |
May 01, 2024 | 139.71 | 142.90 | 138.60 | 142.19 | 1,950,253 | +1.97(+1.40%) |
Apr 30, 2024 | 139.09 | 140.91 | 135.12 | 140.22 | 3,723,644 | +8.60(+6.53%) |
Apr 29, 2024 | 130.30 | 132.34 | 130.28 | 131.62 | 1,408,706 | +1.26(+0.97%) |
Apr 26, 2024 | 129.43 | 130.94 | 128.80 | 130.36 | 892,040 | +0.48(+0.37%) |
Apr 25, 2024 | 128.37 | 130.14 | 128.22 | 129.88 | 703,037 | +0.98(+0.76%) |
Apr 24, 2024 | 128.54 | 130.35 | 128.03 | 128.90 | 828,684 | +0.22(+0.17%) |
Apr 23, 2024 | 126.76 | 128.78 | 126.38 | 128.68 | 1,220,150 | +2.65(+2.10%) |
Apr 22, 2024 | 125.74 | 127.06 | 124.98 | 126.03 | 1,021,459 | +1.12(+0.90%) |
Apr 19, 2024 | 124.47 | 125.45 | 123.80 | 124.91 | 940,430 | +1.15(+0.93%) |
Apr 18, 2024 | 124.60 | 125.21 | 123.28 | 123.76 | 868,183 | -0.60(-0.48%) |
Apr 17, 2024 | 125.08 | 125.08 | 123.22 | 124.36 | 1,075,848 | -0.28(-0.22%) |
Apr 16, 2024 | 125.82 | 125.82 | 124.32 | 124.64 | 871,849 | -0.24(-0.19%) |
Apr 15, 2024 | 127.01 | 127.35 | 124.20 | 124.88 | 817,518 | -0.85(-0.68%) |
Apr 12, 2024 | 126.31 | 127.08 | 124.93 | 125.73 | 785,082 | -0.91(-0.72%) |
Apr 11, 2024 | 126.36 | 127.86 | 125.58 | 126.64 | 717,874 | +0.42(+0.33%) |
Apr 10, 2024 | 125.90 | 127.14 | 125.12 | 126.22 | 740,161 | -0.88(-0.69%) |
Apr 09, 2024 | 129.46 | 129.70 | 126.73 | 127.10 | 714,413 | -2.14(-1.66%) |
Apr 08, 2024 | 128.66 | 130.26 | 128.23 | 129.24 | 779,836 | +0.58(+0.45%) |
Apr 05, 2024 | 128.69 | 129.40 | 127.78 | 128.66 | 688,349 | -0.05(-0.04%) |
Apr 04, 2024 | 129.85 | 130.10 | 128.34 | 128.71 | 547,121 | -0.30(-0.23%) |
Apr 03, 2024 | 128.87 | 129.99 | 128.69 | 129.01 | 719,768 | +0.06(+0.05%) |
Apr 02, 2024 | 130.42 | 130.42 | 128.78 | 128.95 | 555,983 | -1.47(-1.13%) |
Apr 01, 2024 | 130.81 | 130.92 | 129.84 | 130.42 | 444,480 | -0.67(-0.51%) |
Mar 28, 2024 | 130.92 | 131.12 | 131.12 | 131.09 | 682,928 | +0.55(+0.42%) |
Mar 27, 2024 | 130.30 | 130.73 | 129.61 | 130.54 | 669,560 | +1.18(+0.91%) |
Mar 26, 2024 | 128.07 | 129.56 | 128.07 | 129.36 | 588,186 | +1.14(+0.89%) |
Mar 25, 2024 | 129.21 | 129.77 | 128.22 | 128.22 | 440,011 | -0.92(-0.71%) |
Mar 22, 2024 | 129.50 | 129.68 | 128.68 | 129.14 | 617,271 | -0.01(-0.01%) |
Mar 21, 2024 | 128.11 | 129.97 | 127.45 | 129.15 | 516,104 | +1.27(+0.99%) |
Mar 20, 2024 | 127.92 | 129.02 | 127.32 | 127.88 | 749,008 | +0.00(+0.00%) |
Mar 19, 2024 | 126.43 | 127.92 | 126.43 | 127.88 | 734,383 | +1.53(+1.21%) |
Mar 18, 2024 | 127.22 | 127.88 | 125.56 | 126.35 | 1,471,731 | -1.57(-1.23%) |
Mar 15, 2024 | 126.48 | 128.01 | 126.21 | 127.92 | 1,799,835 | +0.13(+0.10%) |
Mar 14, 2024 | 127.48 | 127.80 | 125.81 | 127.79 | 746,143 | +0.10(+0.08%) |
Mar 13, 2024 | 127.24 | 128.14 | 126.76 | 127.69 | 840,003 | +0.83(+0.65%) |
Mar 12, 2024 | 126.69 | 127.10 | 125.50 | 126.86 | 896,557 | -0.01(-0.01%) |
Mar 11, 2024 | 127.57 | 127.77 | 126.30 | 126.87 | 658,514 | -1.51(-1.17%) |
Mar 08, 2024 | 129.32 | 129.56 | 127.73 | 128.38 | 532,787 | -1.03(-0.79%) |
Mar 07, 2024 | 129.84 | 130.00 | 128.01 | 129.41 | 920,379 | -0.04(-0.03%) |
Mar 06, 2024 | 128.93 | 129.49 | 128.15 | 129.44 | 555,855 | +0.53(+0.41%) |
Mar 05, 2024 | 129.41 | 129.71 | 128.00 | 128.92 | 690,437 | -0.22(-0.17%) |
Mar 04, 2024 | 127.44 | 129.35 | 127.06 | 129.14 | 663,494 | +2.07(+1.63%) |
Mar 01, 2024 | 128.62 | 128.68 | 126.41 | 127.06 | 837,414 | -0.42(-0.33%) |
Feb 29, 2024 | 126.27 | 127.69 | 126.08 | 127.48 | 1,053,120 | +1.30(+1.03%) |
Feb 28, 2024 | 126.37 | 126.72 | 125.78 | 126.18 | 782,994 | -0.02(-0.02%) |
Feb 27, 2024 | 125.13 | 126.33 | 124.97 | 126.20 | 1,069,581 | +0.89(+0.71%) |
Feb 26, 2024 | 125.88 | 126.50 | 125.07 | 125.32 | 1,052,080 | -0.37(-0.29%) |
Feb 23, 2024 | 124.83 | 126.28 | 124.83 | 125.69 | 1,115,194 | +1.31(+1.05%) |
Feb 22, 2024 | 123.63 | 124.98 | 123.21 | 124.38 | 1,035,239 | +0.80(+0.65%) |
Feb 21, 2024 | 123.12 | 124.52 | 122.40 | 123.58 | 1,089,489 | +0.45(+0.36%) |
Feb 20, 2024 | 123.47 | 124.59 | 122.87 | 123.13 | 1,323,529 | -0.33(-0.27%) |
Feb 16, 2024 | 121.84 | 124.56 | 120.68 | 123.46 | 1,381,243 | +1.64(+1.34%) |
Feb 15, 2024 | 122.01 | 122.81 | 120.62 | 121.83 | 1,776,829 | +0.69(+0.57%) |
Feb 14, 2024 | 121.57 | 122.13 | 118.96 | 121.14 | 1,558,141 | +0.22(+0.18%) |
Feb 13, 2024 | 119.30 | 122.14 | 118.05 | 120.92 | 2,474,568 | +6.70(+5.87%) |
Feb 12, 2024 | 113.46 | 115.06 | 113.33 | 114.22 | 1,205,575 | +1.03(+0.91%) |
Feb 09, 2024 | 113.29 | 113.89 | 112.66 | 113.19 | 819,221 | +0.26(+0.23%) |
Feb 08, 2024 | 112.56 | 113.38 | 112.20 | 112.93 | 800,756 | +0.19(+0.17%) |
Feb 07, 2024 | 112.00 | 113.07 | 111.62 | 112.74 | 642,534 | +0.92(+0.82%) |
Feb 06, 2024 | 110.32 | 112.58 | 110.28 | 111.83 | 610,859 | +1.43(+1.29%) |
Feb 05, 2024 | 109.82 | 110.83 | 108.65 | 110.40 | 749,035 | -0.20(-0.18%) |
Feb 02, 2024 | 110.29 | 111.11 | 109.71 | 110.60 | 429,706 | +0.08(+0.07%) |
Feb 01, 2024 | 110.34 | 110.56 | 109.33 | 110.52 | 639,261 | +0.38(+0.34%) |
Jan 31, 2024 | 111.61 | 111.61 | 109.83 | 110.14 | 572,729 | -1.14(-1.02%) |
Jan 30, 2024 | 111.24 | 111.47 | 110.87 | 111.28 | 760,928 | +0.10(+0.09%) |
Jan 29, 2024 | 111.00 | 111.57 | 110.25 | 111.18 | 545,654 | -0.04(-0.04%) |
Jan 26, 2024 | 111.30 | 113.16 | 110.68 | 111.22 | 668,851 | +0.82(+0.74%) |
Jan 25, 2024 | 110.59 | 110.59 | 108.63 | 110.40 | 532,572 | +0.57(+0.52%) |
Jan 24, 2024 | 110.69 | 111.03 | 109.72 | 109.83 | 348,999 | -0.41(-0.37%) |
Jan 23, 2024 | 111.04 | 111.21 | 109.95 | 110.24 | 381,109 | -0.70(-0.63%) |
Jan 22, 2024 | 109.83 | 111.19 | 109.83 | 110.94 | 460,915 | +1.39(+1.27%) |
Jan 19, 2024 | 109.67 | 109.86 | 108.75 | 109.55 | 507,193 | +0.15(+0.14%) |
Jan 18, 2024 | 108.30 | 109.47 | 107.41 | 109.40 | 703,750 | +1.22(+1.12%) |
Jan 17, 2024 | 107.70 | 108.96 | 107.70 | 108.19 | 594,218 | -0.23(-0.21%) |
Jan 16, 2024 | 109.56 | 109.56 | 107.82 | 108.42 | 544,427 | -1.45(-1.32%) |
Jan 12, 2024 | 108.48 | 109.99 | 108.48 | 109.86 | 453,278 | +1.37(+1.26%) |
Jan 11, 2024 | 109.33 | 109.41 | 107.98 | 108.50 | 553,021 | -0.89(-0.81%) |
Jan 10, 2024 | 109.81 | 110.29 | 109.11 | 109.38 | 589,039 | -0.51(-0.46%) |
Jan 09, 2024 | 109.94 | 110.30 | 109.11 | 109.89 | 547,673 | +0.05(+0.05%) |
Jan 08, 2024 | 108.69 | 109.89 | 107.86 | 109.84 | 766,527 | +1.43(+1.32%) |
Jan 05, 2024 | 108.88 | 109.19 | 107.19 | 108.42 | 1,571,165 | +0.92(+0.85%) |
Jan 04, 2024 | 108.10 | 108.50 | 107.05 | 107.50 | 943,079 | +0.16(+0.15%) |
Jan 03, 2024 | 107.22 | 107.50 | 106.06 | 107.34 | 1,087,768 | -0.34(-0.31%) |
Jan 02, 2024 | 107.62 | 108.22 | 106.95 | 107.68 | 711,392 | -0.24(-0.22%) |
Dec 29, 2023 | 107.64 | 108.10 | 107.41 | 107.92 | 479,938 | +0.30(+0.28%) |
Dec 28, 2023 | 107.39 | 107.72 | 107.04 | 107.62 | 296,789 | +0.12(+0.11%) |
Dec 27, 2023 | 107.54 | 108.22 | 107.22 | 107.50 | 304,959 | -0.08(-0.07%) |
Dec 26, 2023 | 107.17 | 107.92 | 106.89 | 107.58 | 574,578 | +0.27(+0.25%) |
Dec 22, 2023 | 106.60 | 107.74 | 106.60 | 107.31 | 450,851 | +1.04(+0.98%) |
Dec 21, 2023 | 106.03 | 106.54 | 105.21 | 106.27 | 527,644 | +0.71(+0.67%) |
Dec 20, 2023 | 107.33 | 107.39 | 105.40 | 105.57 | 711,813 | -1.82(-1.70%) |
Dec 19, 2023 | 107.61 | 107.77 | 107.08 | 107.39 | 1,056,527 | -0.18(-0.17%) |
Dec 18, 2023 | 107.88 | 108.33 | 106.88 | 107.57 | 527,066 | +0.34(+0.32%) |
Dec 15, 2023 | 107.37 | 108.25 | 106.59 | 107.23 | 1,779,739 | -1.14(-1.05%) |
Dec 14, 2023 | 109.65 | 109.84 | 107.20 | 108.37 | 884,745 | -1.11(-1.01%) |
Dec 13, 2023 | 108.36 | 109.52 | 108.07 | 109.47 | 669,613 | +1.16(+1.07%) |
Dec 12, 2023 | 107.57 | 108.75 | 107.19 | 108.31 | 540,907 | +0.70(+0.65%) |
Dec 11, 2023 | 107.91 | 108.19 | 107.10 | 107.62 | 912,659 | -0.18(-0.17%) |
Dec 08, 2023 | 108.21 | 108.60 | 107.59 | 107.80 | 1,009,065 | -0.19(-0.18%) |
Dec 07, 2023 | 109.28 | 109.58 | 107.67 | 107.98 | 717,965 | -1.01(-0.93%) |
Dec 06, 2023 | 109.11 | 110.16 | 108.64 | 109.00 | 662,693 | -0.30(-0.27%) |
Dec 05, 2023 | 110.29 | 110.29 | 109.07 | 109.30 | 495,841 | -1.29(-1.17%) |
Dec 04, 2023 | 108.45 | 110.68 | 108.30 | 110.59 | 835,299 | +2.34(+2.17%) |