Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 149.46 | 149.56 | 145.44 | 149.32 | 185,632 | -0.34(-0.23%) |
May 21, 2024 | 149.99 | 151.02 | 149.08 | 149.66 | 79,887 | -1.09(-0.72%) |
May 20, 2024 | 150.21 | 153.01 | 149.74 | 150.75 | 86,936 | +0.49(+0.33%) |
May 17, 2024 | 150.64 | 150.64 | 149.33 | 150.26 | 67,723 | +0.75(+0.50%) |
May 16, 2024 | 153.14 | 153.20 | 148.11 | 149.51 | 116,108 | -4.09(-2.66%) |
May 15, 2024 | 149.86 | 153.62 | 149.86 | 153.60 | 118,041 | +4.86(+3.27%) |
May 14, 2024 | 149.55 | 149.55 | 147.08 | 148.74 | 71,311 | +0.76(+0.51%) |
May 13, 2024 | 152.60 | 152.60 | 147.95 | 147.98 | 93,398 | -4.08(-2.68%) |
May 10, 2024 | 148.78 | 152.14 | 148.33 | 152.06 | 119,878 | +3.32(+2.23%) |
May 09, 2024 | 147.76 | 149.55 | 147.09 | 148.74 | 93,653 | +1.46(+0.99%) |
May 08, 2024 | 144.47 | 147.69 | 144.47 | 147.28 | 121,209 | +1.95(+1.34%) |
May 07, 2024 | 149.88 | 151.29 | 142.47 | 145.33 | 278,290 | -8.15(-5.31%) |
May 06, 2024 | 152.60 | 155.62 | 152.60 | 153.48 | 94,329 | +1.48(+0.97%) |
May 03, 2024 | 155.39 | 155.39 | 151.77 | 152.00 | 56,454 | -0.50(-0.33%) |
May 02, 2024 | 150.97 | 152.96 | 149.32 | 152.50 | 86,589 | +3.38(+2.27%) |
May 01, 2024 | 150.56 | 151.67 | 148.71 | 149.12 | 70,031 | -1.01(-0.67%) |
Apr 30, 2024 | 151.23 | 153.03 | 150.04 | 150.13 | 95,889 | -1.77(-1.17%) |
Apr 29, 2024 | 151.38 | 153.40 | 150.85 | 151.90 | 126,146 | +1.26(+0.84%) |
Apr 26, 2024 | 149.63 | 152.80 | 147.26 | 150.64 | 117,382 | +1.26(+0.84%) |
Apr 25, 2024 | 148.92 | 150.64 | 148.46 | 149.38 | 87,771 | -1.65(-1.09%) |
Apr 24, 2024 | 150.70 | 153.09 | 149.10 | 151.03 | 118,201 | -0.28(-0.19%) |
Apr 23, 2024 | 149.26 | 151.84 | 148.13 | 151.31 | 135,024 | +2.68(+1.80%) |
Apr 22, 2024 | 150.56 | 150.92 | 148.62 | 148.63 | 163,312 | -0.39(-0.26%) |
Apr 19, 2024 | 148.65 | 151.12 | 148.57 | 149.02 | 108,924 | -0.24(-0.16%) |
Apr 18, 2024 | 152.13 | 153.72 | 148.89 | 149.26 | 90,442 | -2.77(-1.82%) |
Apr 17, 2024 | 156.48 | 156.60 | 151.91 | 152.03 | 111,891 | -3.02(-1.95%) |
Apr 16, 2024 | 155.72 | 156.15 | 153.08 | 155.05 | 97,661 | -2.35(-1.49%) |
Apr 15, 2024 | 159.23 | 159.23 | 156.09 | 157.40 | 59,001 | -0.03(-0.02%) |
Apr 12, 2024 | 158.97 | 160.05 | 155.70 | 157.43 | 64,218 | -2.54(-1.59%) |
Apr 11, 2024 | 159.69 | 160.75 | 158.50 | 159.97 | 104,698 | -0.29(-0.18%) |
Apr 10, 2024 | 161.09 | 161.59 | 158.30 | 160.26 | 84,948 | -5.26(-3.18%) |
Apr 09, 2024 | 166.27 | 167.79 | 163.42 | 165.52 | 82,533 | -0.75(-0.45%) |
Apr 08, 2024 | 170.43 | 170.43 | 166.18 | 166.27 | 63,867 | -3.36(-1.98%) |
Apr 05, 2024 | 167.48 | 170.46 | 167.48 | 169.63 | 100,678 | +1.63(+0.97%) |
Apr 04, 2024 | 168.49 | 170.03 | 166.52 | 168.00 | 163,255 | +1.72(+1.03%) |
Apr 03, 2024 | 162.29 | 167.95 | 162.29 | 166.28 | 84,853 | +2.91(+1.78%) |
Apr 02, 2024 | 164.06 | 166.45 | 161.56 | 163.37 | 207,542 | -1.67(-1.01%) |
Apr 01, 2024 | 168.10 | 168.10 | 163.00 | 165.04 | 67,870 | -3.73(-2.21%) |
Mar 28, 2024 | 166.75 | 170.63 | 165.69 | 168.77 | 125,595 | +1.72(+1.03%) |
Mar 27, 2024 | 162.27 | 167.05 | 162.27 | 167.05 | 101,114 | +6.58(+4.10%) |
Mar 26, 2024 | 160.57 | 161.91 | 160.28 | 160.47 | 57,752 | +0.50(+0.31%) |
Mar 25, 2024 | 162.49 | 163.06 | 159.96 | 159.97 | 72,663 | -2.17(-1.34%) |
Mar 22, 2024 | 165.39 | 166.01 | 161.61 | 162.14 | 64,619 | -2.70(-1.64%) |
Mar 21, 2024 | 160.50 | 164.95 | 160.50 | 164.84 | 83,013 | +5.07(+3.17%) |
Mar 20, 2024 | 155.40 | 160.90 | 154.66 | 159.77 | 60,653 | +4.06(+2.61%) |
Mar 19, 2024 | 154.69 | 157.43 | 154.39 | 155.71 | 54,460 | +1.00(+0.65%) |
Mar 18, 2024 | 156.24 | 157.56 | 154.38 | 154.71 | 76,790 | -1.34(-0.86%) |
Mar 15, 2024 | 154.12 | 157.50 | 152.68 | 156.05 | 189,265 | +1.15(+0.74%) |
Mar 14, 2024 | 157.82 | 157.82 | 153.00 | 154.90 | 140,749 | -2.41(-1.53%) |
Mar 13, 2024 | 157.97 | 158.48 | 155.37 | 157.31 | 86,836 | -0.52(-0.33%) |
Mar 12, 2024 | 155.58 | 157.98 | 153.65 | 157.83 | 65,188 | +1.67(+1.07%) |
Mar 11, 2024 | 160.29 | 161.00 | 154.62 | 156.16 | 82,540 | -5.23(-3.24%) |
Mar 08, 2024 | 155.24 | 161.46 | 155.24 | 161.39 | 162,674 | +6.61(+4.27%) |
Mar 07, 2024 | 153.89 | 155.76 | 153.40 | 154.78 | 81,712 | +2.16(+1.42%) |
Mar 06, 2024 | 151.74 | 155.51 | 150.44 | 152.62 | 126,429 | +1.95(+1.29%) |
Mar 05, 2024 | 152.05 | 153.17 | 150.56 | 150.67 | 93,851 | -2.19(-1.43%) |
Mar 04, 2024 | 155.05 | 157.07 | 152.40 | 152.86 | 81,162 | -2.35(-1.52%) |
Mar 01, 2024 | 155.68 | 156.39 | 154.21 | 155.22 | 91,735 | -0.30(-0.19%) |
Feb 29, 2024 | 159.70 | 160.34 | 155.34 | 155.51 | 96,234 | -3.31(-2.09%) |
Feb 28, 2024 | 154.32 | 159.06 | 153.63 | 158.83 | 85,733 | +2.93(+1.88%) |
Feb 27, 2024 | 160.04 | 160.04 | 155.59 | 155.89 | 69,788 | -2.56(-1.62%) |
Feb 26, 2024 | 156.83 | 159.32 | 156.01 | 158.46 | 61,019 | +0.17(+0.11%) |
Feb 23, 2024 | 156.97 | 159.77 | 154.71 | 158.29 | 91,419 | +1.55(+0.99%) |
Feb 22, 2024 | 154.73 | 157.12 | 154.30 | 156.74 | 115,661 | +1.40(+0.90%) |
Feb 21, 2024 | 149.71 | 155.38 | 148.68 | 155.34 | 131,425 | +4.60(+3.05%) |
Feb 20, 2024 | 149.43 | 155.08 | 139.74 | 150.74 | 361,495 | -14.44(-8.74%) |
Feb 16, 2024 | 163.30 | 166.14 | 162.66 | 165.19 | 130,665 | +0.60(+0.36%) |
Feb 15, 2024 | 159.51 | 166.88 | 159.00 | 164.59 | 119,496 | +6.35(+4.01%) |
Feb 14, 2024 | 157.98 | 159.03 | 154.63 | 158.24 | 77,694 | +2.92(+1.88%) |
Feb 13, 2024 | 157.42 | 158.38 | 153.54 | 155.31 | 111,549 | -7.22(-4.44%) |
Feb 12, 2024 | 158.97 | 164.00 | 158.97 | 162.53 | 95,105 | +3.77(+2.38%) |
Feb 09, 2024 | 156.69 | 159.11 | 156.52 | 158.76 | 55,135 | +1.93(+1.23%) |
Feb 08, 2024 | 154.57 | 157.27 | 153.21 | 156.83 | 58,369 | +3.20(+2.09%) |
Feb 07, 2024 | 156.50 | 157.18 | 153.39 | 153.63 | 100,242 | -2.15(-1.38%) |
Feb 06, 2024 | 154.76 | 156.42 | 154.21 | 155.77 | 61,946 | +0.95(+0.61%) |
Feb 05, 2024 | 155.19 | 155.97 | 152.78 | 154.83 | 56,676 | -2.50(-1.59%) |
Feb 02, 2024 | 153.35 | 157.72 | 153.35 | 157.32 | 125,989 | +1.96(+1.26%) |
Feb 01, 2024 | 150.09 | 155.84 | 150.09 | 155.37 | 68,615 | +6.28(+4.21%) |
Jan 31, 2024 | 154.70 | 155.63 | 148.66 | 149.09 | 68,354 | -5.95(-3.84%) |
Jan 30, 2024 | 155.25 | 156.69 | 153.44 | 155.04 | 61,319 | -0.98(-0.63%) |
Jan 29, 2024 | 156.69 | 156.69 | 153.96 | 156.01 | 86,735 | -1.67(-1.06%) |
Jan 26, 2024 | 158.19 | 158.84 | 155.71 | 157.68 | 63,266 | -0.86(-0.54%) |
Jan 25, 2024 | 156.10 | 159.72 | 155.99 | 158.54 | 79,260 | +3.53(+2.28%) |
Jan 24, 2024 | 155.16 | 155.73 | 153.54 | 155.01 | 88,906 | +0.97(+0.63%) |
Jan 23, 2024 | 153.95 | 154.93 | 152.49 | 154.04 | 86,993 | +0.74(+0.48%) |
Jan 22, 2024 | 150.21 | 154.06 | 150.21 | 153.30 | 102,321 | +3.74(+2.50%) |
Jan 19, 2024 | 150.68 | 150.68 | 145.98 | 149.56 | 104,408 | -0.68(-0.45%) |
Jan 18, 2024 | 144.16 | 151.82 | 143.97 | 150.24 | 154,114 | +7.15(+4.99%) |
Jan 17, 2024 | 141.19 | 143.80 | 140.92 | 143.09 | 68,922 | -0.25(-0.17%) |
Jan 16, 2024 | 142.37 | 144.63 | 141.62 | 143.34 | 71,963 | -0.38(-0.26%) |
Jan 12, 2024 | 146.46 | 147.16 | 143.21 | 143.72 | 58,571 | -0.61(-0.42%) |
Jan 11, 2024 | 142.85 | 144.35 | 141.51 | 144.33 | 72,996 | +1.24(+0.87%) |
Jan 10, 2024 | 142.34 | 143.37 | 141.69 | 143.09 | 66,972 | +0.31(+0.22%) |
Jan 09, 2024 | 142.04 | 143.62 | 140.65 | 142.78 | 82,914 | -1.66(-1.15%) |
Jan 08, 2024 | 143.97 | 144.45 | 142.78 | 144.44 | 99,099 | +0.01(+0.01%) |
Jan 05, 2024 | 147.38 | 148.91 | 144.31 | 144.43 | 102,004 | -4.51(-3.03%) |
Jan 04, 2024 | 148.43 | 151.48 | 148.43 | 148.94 | 69,551 | -0.92(-0.61%) |
Jan 03, 2024 | 155.53 | 155.53 | 149.05 | 149.86 | 88,680 | -5.61(-3.61%) |
Jan 02, 2024 | 154.98 | 156.36 | 153.67 | 155.47 | 135,470 | -0.97(-0.62%) |
Dec 29, 2023 | 158.74 | 158.74 | 156.40 | 156.43 | 59,195 | -2.17(-1.37%) |
Dec 28, 2023 | 160.07 | 160.07 | 156.47 | 158.60 | 68,459 | -1.21(-0.76%) |
Dec 27, 2023 | 159.19 | 161.34 | 158.10 | 159.81 | 60,435 | +1.25(+0.79%) |
Dec 26, 2023 | 154.86 | 158.91 | 154.86 | 158.56 | 54,418 | +3.56(+2.30%) |
Dec 22, 2023 | 154.66 | 156.34 | 154.01 | 155.00 | 41,565 | +1.57(+1.02%) |
Dec 21, 2023 | 152.80 | 154.33 | 151.49 | 153.43 | 88,940 | +1.64(+1.08%) |
Dec 20, 2023 | 152.64 | 156.88 | 151.40 | 151.79 | 111,168 | -0.03(-0.02%) |
Dec 19, 2023 | 150.77 | 152.65 | 150.25 | 151.82 | 122,452 | +1.11(+0.74%) |
Dec 18, 2023 | 150.00 | 151.58 | 149.01 | 150.71 | 148,775 | +0.51(+0.34%) |
Dec 15, 2023 | 147.64 | 150.60 | 145.97 | 150.21 | 537,326 | +3.80(+2.60%) |
Dec 14, 2023 | 141.79 | 146.40 | 141.79 | 146.40 | 138,719 | +6.19(+4.41%) |
Dec 13, 2023 | 135.19 | 141.15 | 135.19 | 140.22 | 130,130 | +4.57(+3.37%) |
Dec 12, 2023 | 137.95 | 137.95 | 135.61 | 135.64 | 72,201 | -1.59(-1.16%) |
Dec 11, 2023 | 134.14 | 137.52 | 134.14 | 137.23 | 107,583 | +2.34(+1.73%) |
Dec 08, 2023 | 134.08 | 135.89 | 133.78 | 134.90 | 82,674 | +0.39(+0.29%) |
Dec 07, 2023 | 130.22 | 134.61 | 129.94 | 134.51 | 151,485 | +4.21(+3.23%) |
Dec 06, 2023 | 132.83 | 134.99 | 130.06 | 130.29 | 73,630 | -1.45(-1.10%) |
Dec 05, 2023 | 133.18 | 133.22 | 130.94 | 131.74 | 93,636 | -1.16(-0.87%) |
Dec 04, 2023 | 131.73 | 133.44 | 130.75 | 132.90 | 79,092 | +1.57(+1.19%) |
Dec 01, 2023 | 128.09 | 131.60 | 127.16 | 131.33 | 93,159 | +3.15(+2.46%) |
Nov 30, 2023 | 128.61 | 129.07 | 127.15 | 128.18 | 95,293 | -0.08(-0.06%) |
Nov 29, 2023 | 128.80 | 129.59 | 126.95 | 128.26 | 89,212 | +0.76(+0.59%) |
Nov 28, 2023 | 128.00 | 128.00 | 126.46 | 127.50 | 89,575 | -0.71(-0.55%) |
Nov 27, 2023 | 126.84 | 129.53 | 126.18 | 128.21 | 54,725 | +0.30(+0.23%) |
Nov 24, 2023 | 127.77 | 129.50 | 127.46 | 127.91 | 24,090 | -0.10(-0.08%) |
Nov 22, 2023 | 129.06 | 129.49 | 126.81 | 128.01 | 82,959 | +1.05(+0.83%) |
Nov 21, 2023 | 125.29 | 128.29 | 123.54 | 126.95 | 94,658 | +1.11(+0.88%) |
Nov 20, 2023 | 124.25 | 125.87 | 123.04 | 125.85 | 72,055 | +1.08(+0.86%) |
Nov 17, 2023 | 124.83 | 125.44 | 123.51 | 124.77 | 67,644 | +1.21(+0.98%) |
Nov 16, 2023 | 126.61 | 128.00 | 123.10 | 123.56 | 76,361 | -2.70(-2.14%) |
Nov 15, 2023 | 128.46 | 129.40 | 126.10 | 126.26 | 83,490 | -2.48(-1.93%) |
Nov 14, 2023 | 126.94 | 129.34 | 126.38 | 128.74 | 84,221 | +5.53(+4.49%) |
Nov 13, 2023 | 119.35 | 123.86 | 119.16 | 123.21 | 68,088 | +3.56(+2.98%) |
Nov 10, 2023 | 121.06 | 121.06 | 119.03 | 119.64 | 79,287 | +0.06(+0.05%) |
Nov 09, 2023 | 117.85 | 119.95 | 115.94 | 119.58 | 102,012 | +2.88(+2.47%) |
Nov 08, 2023 | 117.89 | 118.07 | 116.52 | 116.71 | 44,187 | -0.91(-0.77%) |
Nov 07, 2023 | 119.85 | 119.85 | 116.62 | 117.61 | 52,889 | -2.24(-1.87%) |
Nov 06, 2023 | 117.44 | 120.22 | 116.65 | 119.85 | 62,531 | +1.69(+1.43%) |
Nov 03, 2023 | 118.55 | 119.55 | 117.41 | 118.16 | 72,459 | +2.54(+2.20%) |
Nov 02, 2023 | 117.70 | 117.70 | 114.52 | 115.62 | 77,919 | -0.49(-0.42%) |