Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 147.27 | 149.29 | 147.27 | 148.25 | 1,082,398 | +1.33(+0.91%) |
May 09, 2024 | 148.05 | 148.39 | 146.36 | 146.92 | 950,070 | -1.06(-0.72%) |
May 08, 2024 | 146.25 | 148.05 | 145.77 | 147.98 | 1,226,024 | +0.95(+0.65%) |
May 07, 2024 | 147.66 | 148.68 | 146.25 | 147.03 | 1,557,810 | -0.45(-0.31%) |
May 06, 2024 | 149.70 | 150.38 | 147.22 | 147.48 | 1,545,206 | -1.77(-1.19%) |
May 03, 2024 | 148.79 | 149.78 | 147.77 | 149.25 | 1,864,341 | +1.39(+0.94%) |
May 02, 2024 | 151.69 | 151.69 | 147.46 | 147.86 | 2,574,625 | -3.29(-2.18%) |
May 01, 2024 | 152.50 | 153.00 | 149.74 | 151.15 | 1,556,857 | -2.26(-1.47%) |
Apr 30, 2024 | 154.58 | 155.30 | 153.27 | 153.41 | 1,329,735 | -2.08(-1.34%) |
Apr 29, 2024 | 156.91 | 157.03 | 155.12 | 155.49 | 970,148 | -0.61(-0.39%) |
Apr 26, 2024 | 155.83 | 158.19 | 155.81 | 156.10 | 886,616 | -0.44(-0.28%) |
Apr 25, 2024 | 156.27 | 157.31 | 154.75 | 156.54 | 1,550,669 | -0.07(-0.04%) |
Apr 24, 2024 | 155.45 | 156.92 | 155.33 | 156.61 | 969,955 | +0.71(+0.46%) |
Apr 23, 2024 | 155.39 | 156.35 | 154.60 | 155.90 | 876,715 | +1.35(+0.87%) |
Apr 22, 2024 | 153.27 | 155.24 | 152.68 | 154.55 | 1,234,587 | +2.05(+1.34%) |
Apr 19, 2024 | 152.39 | 153.81 | 152.28 | 152.50 | 960,630 | +0.21(+0.14%) |
Apr 18, 2024 | 154.01 | 154.01 | 152.06 | 152.29 | 890,348 | -0.68(-0.44%) |
Apr 17, 2024 | 154.77 | 155.23 | 152.28 | 152.97 | 1,093,797 | -1.17(-0.76%) |
Apr 16, 2024 | 153.94 | 155.00 | 152.44 | 154.14 | 1,066,503 | +0.08(+0.05%) |
Apr 15, 2024 | 153.64 | 155.26 | 153.41 | 154.06 | 1,126,648 | +1.01(+0.66%) |
Apr 12, 2024 | 154.31 | 154.56 | 151.54 | 153.05 | 1,423,533 | -1.96(-1.26%) |
Apr 11, 2024 | 156.26 | 156.41 | 153.31 | 155.01 | 1,290,616 | -0.89(-0.57%) |
Apr 10, 2024 | 156.63 | 156.63 | 154.89 | 155.90 | 1,089,869 | -2.41(-1.52%) |
Apr 09, 2024 | 156.88 | 158.40 | 156.22 | 158.31 | 927,094 | +1.68(+1.07%) |
Apr 08, 2024 | 155.12 | 157.45 | 155.12 | 156.63 | 1,496,847 | +1.58(+1.02%) |
Apr 05, 2024 | 156.79 | 156.85 | 154.95 | 155.05 | 1,480,079 | -2.14(-1.36%) |
Apr 04, 2024 | 162.52 | 164.13 | 156.68 | 157.19 | 1,842,667 | -4.43(-2.74%) |
Apr 03, 2024 | 162.63 | 163.24 | 161.35 | 161.63 | 1,240,954 | -0.99(-0.61%) |
Apr 02, 2024 | 165.36 | 165.77 | 162.12 | 162.62 | 1,080,361 | -3.23(-1.95%) |
Apr 01, 2024 | 165.32 | 166.37 | 163.84 | 165.85 | 1,491,259 | +0.09(+0.05%) |
Mar 28, 2024 | 166.06 | 166.42 | 166.35 | 165.76 | 983,155 | +0.18(+0.11%) |
Mar 27, 2024 | 162.49 | 165.59 | 162.49 | 165.59 | 1,138,564 | +3.44(+2.12%) |
Mar 26, 2024 | 162.03 | 163.41 | 161.02 | 162.14 | 1,320,226 | +0.79(+0.49%) |
Mar 25, 2024 | 162.85 | 163.47 | 160.71 | 161.35 | 2,133,850 | -2.39(-1.46%) |
Mar 22, 2024 | 162.74 | 164.30 | 161.19 | 163.74 | 1,689,965 | +1.86(+1.15%) |
Mar 21, 2024 | 163.36 | 166.69 | 160.87 | 161.89 | 3,924,601 | -11.25(-6.50%) |
Mar 20, 2024 | 172.83 | 173.67 | 172.37 | 173.13 | 1,369,740 | +0.49(+0.28%) |
Mar 19, 2024 | 171.70 | 172.98 | 171.23 | 172.65 | 1,130,836 | +1.21(+0.71%) |
Mar 18, 2024 | 169.58 | 172.30 | 169.58 | 171.44 | 1,205,890 | +0.90(+0.53%) |
Mar 15, 2024 | 169.50 | 172.36 | 169.50 | 170.53 | 2,664,544 | +0.19(+0.11%) |
Mar 14, 2024 | 172.96 | 173.25 | 169.33 | 170.34 | 897,334 | -2.78(-1.60%) |
Mar 13, 2024 | 171.37 | 173.96 | 171.37 | 173.12 | 1,089,518 | +2.23(+1.31%) |
Mar 12, 2024 | 169.96 | 171.53 | 169.81 | 170.89 | 812,077 | +0.51(+0.30%) |
Mar 11, 2024 | 169.48 | 171.15 | 168.95 | 170.38 | 861,033 | +0.24(+0.14%) |
Mar 08, 2024 | 171.32 | 172.21 | 169.79 | 170.15 | 877,759 | -1.61(-0.94%) |
Mar 07, 2024 | 174.47 | 174.64 | 170.89 | 171.75 | 1,285,993 | -2.68(-1.53%) |
Mar 06, 2024 | 172.58 | 174.59 | 172.36 | 174.43 | 806,192 | +1.47(+0.85%) |
Mar 05, 2024 | 172.36 | 174.62 | 172.00 | 172.96 | 906,479 | +0.36(+0.21%) |
Mar 04, 2024 | 171.07 | 175.37 | 170.55 | 172.61 | 1,554,581 | +2.74(+1.61%) |
Mar 01, 2024 | 169.21 | 169.93 | 167.64 | 169.87 | 873,321 | +0.57(+0.34%) |
Feb 29, 2024 | 170.00 | 170.00 | 167.46 | 169.29 | 1,556,980 | +0.26(+0.15%) |
Feb 28, 2024 | 168.06 | 169.51 | 167.69 | 169.04 | 949,599 | +0.91(+0.54%) |
Feb 27, 2024 | 168.28 | 169.39 | 167.58 | 168.12 | 1,347,168 | -0.01(-0.01%) |
Feb 26, 2024 | 168.59 | 169.53 | 168.03 | 168.13 | 1,157,250 | +0.03(+0.02%) |
Feb 23, 2024 | 166.65 | 168.41 | 166.65 | 168.10 | 879,935 | +1.03(+0.62%) |
Feb 22, 2024 | 166.21 | 167.51 | 165.59 | 167.07 | 1,294,183 | +2.01(+1.22%) |
Feb 21, 2024 | 164.09 | 166.21 | 164.07 | 165.06 | 972,202 | +1.12(+0.68%) |
Feb 20, 2024 | 160.54 | 165.66 | 160.54 | 163.94 | 1,580,561 | +2.83(+1.75%) |
Feb 16, 2024 | 160.48 | 163.99 | 160.42 | 161.11 | 1,007,048 | +0.08(+0.05%) |
Feb 15, 2024 | 160.43 | 161.81 | 159.21 | 161.03 | 793,856 | +1.22(+0.76%) |
Feb 14, 2024 | 161.26 | 161.26 | 158.67 | 159.81 | 885,179 | -1.13(-0.70%) |
Feb 13, 2024 | 161.99 | 161.99 | 159.52 | 160.94 | 985,105 | -3.04(-1.85%) |
Feb 12, 2024 | 166.11 | 166.55 | 163.43 | 163.98 | 1,090,730 | -2.29(-1.38%) |
Feb 09, 2024 | 166.57 | 167.10 | 165.77 | 166.27 | 579,594 | -0.52(-0.31%) |
Feb 08, 2024 | 165.66 | 167.60 | 164.68 | 166.78 | 591,318 | +2.12(+1.29%) |
Feb 07, 2024 | 165.38 | 166.92 | 164.57 | 164.66 | 986,353 | +0.12(+0.07%) |
Feb 06, 2024 | 163.07 | 166.29 | 162.58 | 164.54 | 1,074,672 | +1.40(+0.86%) |
Feb 05, 2024 | 164.02 | 164.23 | 161.56 | 163.15 | 852,487 | -1.99(-1.21%) |
Feb 02, 2024 | 165.01 | 166.03 | 162.94 | 165.14 | 888,438 | -0.70(-0.42%) |
Feb 01, 2024 | 161.88 | 165.84 | 161.88 | 165.84 | 1,117,261 | +4.61(+2.86%) |
Jan 31, 2024 | 163.49 | 164.31 | 160.89 | 161.23 | 1,042,364 | -1.20(-0.74%) |
Jan 30, 2024 | 161.87 | 162.60 | 160.85 | 162.43 | 1,012,581 | +0.17(+0.10%) |
Jan 29, 2024 | 159.74 | 162.26 | 159.25 | 162.26 | 897,176 | +2.61(+1.63%) |
Jan 26, 2024 | 161.15 | 161.56 | 159.28 | 159.66 | 560,717 | -1.12(-0.70%) |
Jan 25, 2024 | 160.87 | 161.56 | 159.77 | 160.78 | 858,488 | +0.46(+0.28%) |
Jan 24, 2024 | 160.72 | 161.24 | 158.65 | 160.32 | 1,194,364 | +0.00(+0.00%) |
Jan 23, 2024 | 160.81 | 161.71 | 159.49 | 160.32 | 801,976 | +0.07(+0.04%) |
Jan 22, 2024 | 158.31 | 160.58 | 157.70 | 160.25 | 1,128,618 | +2.33(+1.48%) |
Jan 19, 2024 | 159.03 | 159.03 | 156.35 | 157.92 | 1,012,953 | -0.67(-0.43%) |
Jan 18, 2024 | 157.12 | 158.88 | 155.85 | 158.59 | 855,731 | +2.19(+1.40%) |
Jan 17, 2024 | 155.19 | 157.06 | 154.37 | 156.40 | 912,429 | +0.54(+0.34%) |
Jan 16, 2024 | 155.23 | 155.93 | 153.46 | 155.87 | 1,440,546 | +0.04(+0.03%) |
Jan 12, 2024 | 158.96 | 158.96 | 155.70 | 155.83 | 984,737 | -2.84(-1.79%) |
Jan 11, 2024 | 159.34 | 159.79 | 155.44 | 158.66 | 1,171,571 | -1.04(-0.65%) |
Jan 10, 2024 | 160.15 | 160.51 | 157.96 | 159.70 | 888,926 | -0.56(-0.35%) |
Jan 09, 2024 | 159.66 | 160.68 | 159.00 | 160.26 | 895,952 | -1.03(-0.64%) |
Jan 08, 2024 | 159.74 | 161.40 | 158.19 | 161.29 | 1,319,081 | +1.84(+1.15%) |
Jan 05, 2024 | 158.54 | 159.55 | 158.15 | 159.45 | 1,019,900 | +1.06(+0.67%) |
Jan 04, 2024 | 157.85 | 159.03 | 157.68 | 158.39 | 1,041,425 | +0.59(+0.37%) |
Jan 03, 2024 | 160.12 | 160.36 | 157.71 | 157.80 | 1,165,163 | -1.85(-1.16%) |
Jan 02, 2024 | 160.78 | 162.98 | 159.56 | 159.65 | 1,342,551 | -1.99(-1.23%) |
Dec 29, 2023 | 161.53 | 162.03 | 160.92 | 161.63 | 784,947 | +0.03(+0.02%) |
Dec 28, 2023 | 160.98 | 162.07 | 160.82 | 161.61 | 756,736 | +0.71(+0.44%) |
Dec 27, 2023 | 161.46 | 161.46 | 159.83 | 160.90 | 825,975 | -0.43(-0.27%) |
Dec 26, 2023 | 159.13 | 161.44 | 159.13 | 161.33 | 632,666 | +2.12(+1.33%) |
Dec 22, 2023 | 159.46 | 159.87 | 158.39 | 159.22 | 758,136 | -0.36(-0.23%) |
Dec 21, 2023 | 161.06 | 161.06 | 159.01 | 159.58 | 839,678 | +0.07(+0.04%) |
Dec 20, 2023 | 162.28 | 162.64 | 159.30 | 159.51 | 1,090,907 | -3.27(-2.01%) |
Dec 19, 2023 | 165.06 | 165.57 | 162.32 | 162.78 | 1,195,288 | -1.68(-1.02%) |
Dec 18, 2023 | 160.51 | 164.53 | 159.62 | 164.46 | 1,471,718 | +4.60(+2.88%) |
Dec 15, 2023 | 152.88 | 160.51 | 151.02 | 159.85 | 3,459,238 | -0.59(-0.37%) |
Dec 14, 2023 | 161.03 | 161.62 | 158.92 | 160.44 | 1,919,358 | +0.62(+0.39%) |
Dec 13, 2023 | 156.35 | 160.18 | 156.35 | 159.82 | 983,143 | +1.36(+0.86%) |
Dec 12, 2023 | 158.98 | 159.50 | 157.74 | 158.47 | 798,636 | -0.12(-0.07%) |
Dec 11, 2023 | 157.48 | 159.00 | 156.21 | 158.59 | 994,835 | +2.21(+1.42%) |
Dec 08, 2023 | 158.43 | 158.75 | 156.00 | 156.37 | 794,236 | -2.10(-1.33%) |
Dec 07, 2023 | 159.17 | 159.17 | 157.68 | 158.48 | 823,388 | -0.17(-0.11%) |
Dec 06, 2023 | 158.49 | 159.87 | 158.29 | 158.65 | 761,842 | +1.20(+0.76%) |
Dec 05, 2023 | 158.03 | 158.72 | 157.00 | 157.44 | 737,047 | -0.95(-0.60%) |
Dec 04, 2023 | 156.91 | 159.04 | 156.43 | 158.39 | 1,043,436 | +1.07(+0.68%) |
Dec 01, 2023 | 153.94 | 157.61 | 153.66 | 157.32 | 816,563 | +3.39(+2.20%) |
Nov 30, 2023 | 153.11 | 154.15 | 151.52 | 153.93 | 779,990 | +0.73(+0.48%) |
Nov 29, 2023 | 153.73 | 153.73 | 151.97 | 153.20 | 798,192 | +0.30(+0.19%) |
Nov 28, 2023 | 154.01 | 154.16 | 152.48 | 152.91 | 767,024 | -1.29(-0.84%) |
Nov 27, 2023 | 153.18 | 154.93 | 153.03 | 154.20 | 769,546 | +0.72(+0.47%) |
Nov 24, 2023 | 153.87 | 154.70 | 152.85 | 153.48 | 405,985 | -0.45(-0.29%) |
Nov 22, 2023 | 153.23 | 156.13 | 153.22 | 153.93 | 782,015 | +1.60(+1.05%) |
Nov 21, 2023 | 151.71 | 152.94 | 151.25 | 152.33 | 651,954 | +0.80(+0.53%) |
Nov 20, 2023 | 152.85 | 153.29 | 151.04 | 151.53 | 814,238 | -1.80(-1.17%) |
Nov 17, 2023 | 153.84 | 153.93 | 153.03 | 153.33 | 797,479 | +0.18(+0.12%) |
Nov 16, 2023 | 153.51 | 154.77 | 152.68 | 153.16 | 827,230 | -0.14(-0.09%) |
Nov 15, 2023 | 152.49 | 153.44 | 152.32 | 153.29 | 916,946 | +1.01(+0.67%) |
Nov 14, 2023 | 150.01 | 152.35 | 149.57 | 152.28 | 813,671 | +3.48(+2.34%) |
Nov 13, 2023 | 147.31 | 149.10 | 147.23 | 148.80 | 794,590 | +1.13(+0.77%) |
Nov 10, 2023 | 146.16 | 147.88 | 145.60 | 147.67 | 768,656 | +1.91(+1.31%) |
Nov 09, 2023 | 145.91 | 146.67 | 145.14 | 145.76 | 549,396 | +0.48(+0.33%) |
Nov 08, 2023 | 146.21 | 147.04 | 144.89 | 145.28 | 802,277 | -0.86(-0.59%) |
Nov 07, 2023 | 146.86 | 146.86 | 145.49 | 146.13 | 634,760 | -0.74(-0.50%) |
Nov 06, 2023 | 147.34 | 148.41 | 146.28 | 146.87 | 1,613,340 | -1.40(-0.94%) |
Nov 03, 2023 | 145.09 | 148.70 | 145.04 | 148.27 | 1,137,511 | +3.77(+2.61%) |
Nov 02, 2023 | 144.31 | 145.83 | 144.07 | 144.50 | 909,362 | +1.20(+0.84%) |
Nov 01, 2023 | 144.27 | 144.54 | 142.24 | 143.30 | 1,359,904 | +0.13(+0.09%) |
Oct 31, 2023 | 141.76 | 143.51 | 140.57 | 143.17 | 1,067,220 | +2.14(+1.52%) |
Oct 30, 2023 | 141.18 | 142.42 | 140.34 | 141.03 | 1,160,939 | +0.85(+0.60%) |
Oct 27, 2023 | 140.31 | 143.16 | 140.06 | 140.18 | 1,048,192 | +0.30(+0.21%) |
Oct 26, 2023 | 140.97 | 141.62 | 139.60 | 139.88 | 932,929 | -0.01(-0.01%) |
Oct 25, 2023 | 139.71 | 140.79 | 139.41 | 139.89 | 1,179,907 | +0.11(+0.08%) |
Oct 24, 2023 | 140.39 | 140.84 | 138.74 | 139.79 | 1,211,314 | +0.31(+0.22%) |
Oct 23, 2023 | 137.84 | 140.24 | 137.16 | 139.48 | 1,199,337 | +1.09(+0.79%) |
Oct 20, 2023 | 140.07 | 140.19 | 138.34 | 138.39 | 825,865 | -1.56(-1.12%) |
Oct 19, 2023 | 139.98 | 141.87 | 138.94 | 139.95 | 1,361,009 | +1.52(+1.09%) |
Oct 18, 2023 | 138.01 | 139.48 | 137.80 | 138.44 | 1,102,341 | -0.09(-0.06%) |
Oct 17, 2023 | 136.61 | 138.96 | 136.05 | 138.53 | 1,179,822 | +1.97(+1.44%) |
Oct 16, 2023 | 133.41 | 136.76 | 132.74 | 136.56 | 1,602,386 | +4.73(+3.59%) |
Oct 13, 2023 | 131.74 | 132.58 | 131.20 | 131.83 | 1,362,120 | -0.25(-0.19%) |
Oct 12, 2023 | 135.77 | 135.77 | 131.58 | 132.07 | 1,120,503 | -3.22(-2.38%) |
Oct 11, 2023 | 136.06 | 136.29 | 134.06 | 135.29 | 1,144,345 | -0.68(-0.50%) |
Oct 10, 2023 | 135.28 | 136.63 | 134.82 | 135.97 | 1,006,048 | +1.11(+0.82%) |
Oct 09, 2023 | 133.74 | 135.26 | 132.95 | 134.86 | 1,229,488 | +0.14(+0.10%) |
Oct 06, 2023 | 137.15 | 137.59 | 134.20 | 134.72 | 1,624,163 | -2.81(-2.05%) |
Oct 05, 2023 | 137.96 | 138.62 | 137.25 | 137.53 | 1,011,849 | -0.09(-0.06%) |
Oct 04, 2023 | 136.76 | 138.07 | 136.13 | 137.62 | 1,009,471 | +1.34(+0.98%) |
Oct 03, 2023 | 137.52 | 138.46 | 135.71 | 136.28 | 1,351,989 | -2.52(-1.81%) |