Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 147.85 | 148.16 | 147.13 | 147.67 | 169,494 | +0.13(+0.09%) |
May 16, 2024 | 147.37 | 147.90 | 146.43 | 147.54 | 235,527 | +0.26(+0.18%) |
May 15, 2024 | 147.96 | 148.34 | 146.77 | 147.28 | 211,112 | -0.62(-0.42%) |
May 14, 2024 | 148.30 | 148.31 | 147.47 | 147.90 | 137,623 | +0.03(+0.02%) |
May 13, 2024 | 148.53 | 149.48 | 146.86 | 147.87 | 167,458 | -0.62(-0.42%) |
May 10, 2024 | 148.95 | 149.00 | 148.09 | 148.49 | 186,303 | -0.59(-0.40%) |
May 09, 2024 | 151.00 | 151.73 | 148.63 | 149.08 | 299,133 | -1.71(-1.13%) |
May 08, 2024 | 149.72 | 150.87 | 149.47 | 150.79 | 223,501 | +1.07(+0.71%) |
May 07, 2024 | 148.32 | 150.38 | 148.32 | 149.72 | 392,905 | +0.68(+0.46%) |
May 06, 2024 | 147.76 | 149.08 | 147.16 | 149.04 | 260,199 | +2.23(+1.52%) |
May 03, 2024 | 147.11 | 147.13 | 144.84 | 146.81 | 303,324 | +0.89(+0.61%) |
May 02, 2024 | 145.76 | 146.72 | 145.29 | 145.92 | 356,539 | +0.54(+0.37%) |
May 01, 2024 | 144.99 | 147.21 | 144.58 | 145.38 | 359,568 | +1.00(+0.69%) |
Apr 30, 2024 | 145.74 | 146.10 | 144.06 | 144.38 | 585,136 | -2.00(-1.37%) |
Apr 29, 2024 | 144.90 | 148.02 | 144.37 | 146.38 | 676,652 | +3.05(+2.13%) |
Apr 26, 2024 | 142.00 | 148.50 | 141.90 | 143.33 | 489,509 | +3.15(+2.25%) |
Apr 25, 2024 | 139.84 | 141.25 | 138.92 | 140.18 | 694,403 | +0.17(+0.12%) |
Apr 24, 2024 | 139.95 | 140.90 | 139.64 | 140.01 | 559,220 | +0.27(+0.19%) |
Apr 23, 2024 | 139.36 | 140.75 | 139.11 | 139.74 | 418,408 | -0.17(-0.12%) |
Apr 22, 2024 | 139.14 | 140.74 | 138.84 | 139.91 | 299,668 | +0.98(+0.70%) |
Apr 19, 2024 | 138.65 | 139.51 | 138.36 | 138.93 | 277,393 | +0.23(+0.17%) |
Apr 18, 2024 | 137.99 | 139.03 | 137.82 | 138.70 | 247,297 | +0.71(+0.51%) |
Apr 17, 2024 | 138.47 | 139.07 | 137.94 | 138.00 | 567,019 | -0.19(-0.14%) |
Apr 16, 2024 | 137.39 | 138.98 | 136.96 | 138.19 | 282,518 | +0.39(+0.28%) |
Apr 15, 2024 | 138.20 | 139.40 | 137.43 | 137.80 | 320,495 | +1.00(+0.73%) |
Apr 12, 2024 | 137.77 | 138.54 | 135.56 | 136.80 | 300,111 | -1.92(-1.39%) |
Apr 11, 2024 | 138.85 | 139.63 | 138.04 | 138.72 | 266,101 | -0.27(-0.19%) |
Apr 10, 2024 | 138.57 | 139.81 | 138.04 | 138.99 | 201,299 | -0.91(-0.65%) |
Apr 09, 2024 | 140.01 | 140.69 | 138.95 | 139.90 | 243,300 | -0.20(-0.14%) |
Apr 08, 2024 | 141.26 | 141.96 | 139.98 | 140.10 | 313,442 | -1.22(-0.86%) |
Apr 05, 2024 | 140.97 | 142.35 | 140.53 | 141.31 | 289,117 | -0.02(-0.01%) |
Apr 04, 2024 | 141.41 | 142.33 | 140.56 | 141.34 | 404,825 | +0.87(+0.62%) |
Apr 03, 2024 | 140.26 | 140.78 | 139.46 | 140.47 | 259,419 | +0.25(+0.18%) |
Apr 02, 2024 | 141.43 | 141.43 | 139.98 | 140.22 | 203,192 | -1.66(-1.17%) |
Apr 01, 2024 | 143.37 | 143.37 | 141.70 | 141.87 | 204,982 | -1.59(-1.11%) |
Mar 28, 2024 | 144.40 | 144.93 | 143.23 | 143.47 | 248,567 | -0.77(-0.53%) |
Mar 27, 2024 | 143.25 | 144.72 | 143.25 | 144.24 | 218,810 | +1.46(+1.02%) |
Mar 26, 2024 | 142.41 | 143.89 | 142.20 | 142.78 | 315,173 | +0.24(+0.17%) |
Mar 25, 2024 | 140.79 | 143.63 | 140.76 | 142.54 | 317,248 | +1.37(+0.97%) |
Mar 22, 2024 | 141.59 | 142.03 | 140.64 | 141.18 | 276,828 | +0.45(+0.32%) |
Mar 21, 2024 | 139.90 | 141.19 | 138.89 | 140.73 | 256,587 | +1.17(+0.84%) |
Mar 20, 2024 | 139.22 | 139.66 | 138.73 | 139.56 | 220,599 | +0.46(+0.33%) |
Mar 19, 2024 | 138.47 | 139.91 | 138.47 | 139.10 | 253,755 | +0.25(+0.18%) |
Mar 18, 2024 | 140.52 | 140.89 | 138.52 | 138.85 | 300,607 | -1.73(-1.23%) |
Mar 15, 2024 | 139.63 | 141.99 | 139.33 | 140.59 | 601,270 | +0.07(+0.05%) |
Mar 14, 2024 | 140.95 | 141.21 | 139.95 | 140.52 | 235,903 | -0.23(-0.16%) |
Mar 13, 2024 | 142.58 | 142.58 | 140.52 | 140.75 | 337,752 | -1.25(-0.88%) |
Mar 12, 2024 | 142.38 | 142.43 | 141.07 | 141.99 | 242,909 | -0.33(-0.23%) |
Mar 11, 2024 | 142.37 | 142.96 | 141.56 | 142.32 | 227,326 | -0.35(-0.24%) |
Mar 08, 2024 | 144.29 | 144.65 | 142.55 | 142.67 | 185,798 | -1.56(-1.08%) |
Mar 07, 2024 | 144.08 | 144.71 | 143.42 | 144.23 | 250,823 | +1.58(+1.10%) |
Mar 06, 2024 | 142.51 | 143.22 | 142.06 | 142.65 | 184,523 | +0.55(+0.39%) |
Mar 05, 2024 | 141.85 | 142.79 | 141.32 | 142.10 | 190,766 | +0.56(+0.39%) |
Mar 04, 2024 | 140.28 | 141.70 | 140.15 | 141.54 | 261,022 | +1.66(+1.19%) |
Mar 01, 2024 | 139.47 | 140.37 | 139.15 | 139.88 | 151,817 | -0.17(-0.12%) |
Feb 29, 2024 | 140.22 | 141.22 | 139.42 | 140.05 | 251,317 | +0.05(+0.04%) |
Feb 28, 2024 | 139.24 | 140.83 | 138.92 | 140.00 | 190,176 | +0.10(+0.07%) |
Feb 27, 2024 | 141.50 | 141.76 | 139.39 | 139.90 | 245,311 | -1.60(-1.13%) |
Feb 26, 2024 | 141.09 | 141.64 | 140.39 | 141.50 | 199,816 | +0.56(+0.40%) |
Feb 23, 2024 | 141.56 | 141.63 | 140.19 | 140.95 | 190,888 | -0.11(-0.08%) |
Feb 22, 2024 | 140.06 | 142.00 | 139.66 | 141.06 | 296,604 | +1.47(+1.05%) |
Feb 21, 2024 | 138.67 | 139.70 | 138.58 | 139.59 | 277,083 | +0.31(+0.22%) |
Feb 20, 2024 | 136.74 | 139.73 | 136.55 | 139.28 | 374,168 | +2.18(+1.59%) |
Feb 16, 2024 | 134.97 | 137.60 | 134.65 | 137.10 | 455,269 | +2.45(+1.82%) |
Feb 15, 2024 | 136.77 | 137.41 | 134.18 | 134.65 | 472,801 | -2.12(-1.55%) |
Feb 14, 2024 | 135.86 | 137.06 | 134.78 | 136.77 | 335,940 | +1.24(+0.91%) |
Feb 13, 2024 | 136.29 | 136.93 | 134.59 | 135.53 | 276,686 | -1.67(-1.22%) |
Feb 12, 2024 | 138.75 | 140.06 | 137.10 | 137.21 | 492,694 | -1.35(-0.97%) |
Feb 09, 2024 | 131.72 | 138.80 | 131.72 | 138.55 | 652,853 | +6.82(+5.18%) |
Feb 08, 2024 | 131.25 | 134.45 | 131.16 | 131.73 | 621,771 | +0.32(+0.24%) |
Feb 07, 2024 | 131.03 | 132.03 | 128.99 | 131.41 | 394,162 | +0.67(+0.51%) |
Feb 06, 2024 | 130.10 | 131.02 | 128.92 | 130.75 | 370,776 | +0.48(+0.37%) |
Feb 05, 2024 | 128.75 | 131.06 | 127.67 | 130.27 | 320,467 | +0.55(+0.42%) |
Feb 02, 2024 | 129.58 | 130.33 | 128.31 | 129.72 | 345,854 | -0.40(-0.31%) |
Feb 01, 2024 | 130.08 | 130.73 | 129.23 | 130.12 | 299,676 | +0.62(+0.48%) |
Jan 31, 2024 | 131.98 | 132.38 | 128.78 | 129.50 | 539,064 | -1.95(-1.49%) |
Jan 30, 2024 | 131.24 | 132.28 | 130.84 | 131.45 | 229,745 | +0.00(+0.00%) |
Jan 29, 2024 | 130.26 | 131.79 | 129.71 | 131.45 | 188,927 | +0.55(+0.42%) |
Jan 26, 2024 | 130.89 | 131.79 | 130.61 | 130.91 | 221,215 | +0.45(+0.34%) |
Jan 25, 2024 | 131.24 | 131.58 | 129.60 | 130.46 | 334,313 | +0.47(+0.36%) |
Jan 24, 2024 | 131.32 | 131.49 | 129.75 | 129.99 | 296,182 | -1.04(-0.80%) |
Jan 23, 2024 | 131.01 | 131.06 | 129.55 | 131.04 | 219,623 | +0.64(+0.49%) |
Jan 22, 2024 | 130.11 | 131.01 | 129.77 | 130.40 | 267,801 | +0.39(+0.30%) |
Jan 19, 2024 | 128.93 | 130.67 | 127.76 | 130.01 | 420,492 | +1.65(+1.29%) |
Jan 18, 2024 | 126.55 | 129.22 | 125.55 | 128.36 | 446,881 | +2.44(+1.93%) |
Jan 17, 2024 | 125.18 | 126.50 | 125.13 | 125.93 | 338,888 | -0.12(-0.09%) |
Jan 16, 2024 | 125.12 | 126.06 | 124.75 | 126.05 | 259,030 | +0.38(+0.30%) |
Jan 12, 2024 | 127.12 | 127.20 | 125.16 | 125.67 | 233,054 | -0.41(-0.32%) |
Jan 11, 2024 | 124.63 | 126.21 | 124.19 | 126.08 | 325,091 | +1.64(+1.32%) |
Jan 10, 2024 | 123.71 | 124.67 | 123.48 | 124.44 | 281,270 | +0.56(+0.45%) |
Jan 09, 2024 | 122.97 | 123.89 | 122.23 | 123.88 | 251,822 | +0.28(+0.22%) |
Jan 08, 2024 | 123.32 | 123.32 | 121.63 | 123.60 | 354,538 | +0.15(+0.12%) |
Jan 05, 2024 | 123.03 | 123.62 | 122.25 | 123.45 | 425,549 | -0.02(-0.02%) |
Jan 04, 2024 | 124.43 | 125.16 | 123.38 | 123.47 | 355,470 | -1.13(-0.91%) |
Jan 03, 2024 | 124.40 | 126.49 | 122.41 | 124.61 | 534,896 | +2.46(+2.02%) |
Jan 02, 2024 | 121.87 | 123.35 | 121.56 | 122.14 | 315,027 | -0.73(-0.60%) |
Dec 29, 2023 | 124.44 | 124.61 | 122.82 | 122.88 | 315,424 | -1.57(-1.26%) |
Dec 28, 2023 | 124.23 | 125.04 | 123.65 | 124.45 | 345,697 | -0.08(-0.06%) |
Dec 27, 2023 | 125.36 | 125.71 | 124.28 | 124.53 | 284,836 | -0.55(-0.44%) |
Dec 26, 2023 | 125.38 | 126.11 | 124.83 | 125.07 | 276,354 | -0.44(-0.35%) |
Dec 22, 2023 | 125.64 | 126.28 | 125.36 | 125.51 | 314,128 | +0.36(+0.29%) |
Dec 21, 2023 | 125.48 | 125.48 | 124.10 | 125.15 | 424,422 | +0.34(+0.27%) |
Dec 20, 2023 | 125.26 | 126.18 | 124.70 | 124.81 | 348,546 | -0.66(-0.52%) |
Dec 19, 2023 | 126.94 | 127.35 | 125.27 | 125.47 | 663,089 | -0.81(-0.65%) |
Dec 18, 2023 | 125.95 | 126.44 | 125.12 | 126.29 | 241,940 | +1.06(+0.85%) |
Dec 15, 2023 | 126.39 | 127.81 | 125.21 | 125.22 | 717,311 | -1.41(-1.11%) |
Dec 14, 2023 | 128.30 | 129.23 | 126.11 | 126.63 | 415,422 | -1.18(-0.93%) |
Dec 13, 2023 | 126.42 | 128.21 | 126.42 | 127.82 | 427,549 | +1.10(+0.87%) |
Dec 12, 2023 | 126.88 | 127.33 | 125.91 | 126.71 | 211,578 | -0.09(-0.07%) |
Dec 11, 2023 | 126.49 | 126.91 | 125.58 | 126.80 | 340,021 | +0.25(+0.20%) |
Dec 08, 2023 | 125.60 | 126.73 | 124.86 | 126.55 | 267,430 | +0.83(+0.66%) |
Dec 07, 2023 | 125.48 | 126.34 | 125.23 | 125.73 | 255,489 | +0.12(+0.09%) |
Dec 06, 2023 | 125.63 | 126.53 | 125.12 | 125.61 | 180,607 | +0.38(+0.30%) |
Dec 05, 2023 | 127.48 | 127.92 | 125.12 | 125.23 | 179,107 | -2.42(-1.89%) |
Dec 04, 2023 | 126.68 | 128.10 | 126.13 | 127.65 | 193,121 | +0.32(+0.25%) |