Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 158.83 | 159.56 | 157.26 | 158.35 | 155,472 | -0.81(-0.51%) |
May 21, 2024 | 157.03 | 159.31 | 156.90 | 159.16 | 245,030 | +1.88(+1.20%) |
May 20, 2024 | 159.50 | 159.73 | 157.12 | 157.28 | 138,446 | -2.06(-1.29%) |
May 17, 2024 | 159.66 | 159.90 | 157.80 | 159.34 | 183,244 | +0.37(+0.23%) |
May 16, 2024 | 159.88 | 161.00 | 158.96 | 158.97 | 176,774 | -1.51(-0.94%) |
May 15, 2024 | 160.35 | 161.27 | 159.72 | 160.48 | 206,744 | +1.47(+0.92%) |
May 14, 2024 | 157.75 | 159.13 | 157.18 | 159.01 | 225,704 | +2.39(+1.53%) |
May 13, 2024 | 158.19 | 158.69 | 156.12 | 156.62 | 214,362 | -1.04(-0.66%) |
May 10, 2024 | 157.99 | 158.10 | 156.81 | 157.66 | 158,049 | +0.44(+0.28%) |
May 09, 2024 | 157.26 | 158.65 | 156.88 | 157.22 | 192,459 | +0.46(+0.29%) |
May 08, 2024 | 155.05 | 159.27 | 155.05 | 156.76 | 522,986 | +1.21(+0.78%) |
May 07, 2024 | 154.28 | 158.96 | 154.28 | 155.55 | 510,414 | -1.67(-1.06%) |
May 06, 2024 | 157.87 | 161.15 | 154.99 | 157.22 | 1,143,510 | -3.12(-1.95%) |
May 03, 2024 | 162.18 | 163.20 | 159.63 | 160.34 | 341,545 | -0.30(-0.19%) |
May 02, 2024 | 159.56 | 160.64 | 157.94 | 160.64 | 232,474 | +2.01(+1.27%) |
May 01, 2024 | 155.72 | 160.85 | 155.72 | 158.63 | 489,921 | +2.54(+1.63%) |
Apr 30, 2024 | 157.81 | 158.72 | 155.99 | 156.09 | 184,553 | -2.82(-1.77%) |
Apr 29, 2024 | 160.40 | 161.72 | 158.23 | 158.91 | 258,686 | -1.28(-0.80%) |
Apr 26, 2024 | 159.35 | 161.46 | 159.35 | 160.19 | 134,495 | +0.62(+0.39%) |
Apr 25, 2024 | 160.44 | 160.44 | 156.98 | 159.57 | 188,308 | -2.49(-1.54%) |
Apr 24, 2024 | 160.90 | 162.69 | 160.90 | 162.06 | 218,540 | +0.60(+0.37%) |
Apr 23, 2024 | 161.71 | 163.34 | 160.87 | 161.46 | 233,558 | -0.16(-0.10%) |
Apr 22, 2024 | 159.59 | 162.55 | 158.19 | 161.62 | 282,537 | +3.13(+1.97%) |
Apr 19, 2024 | 158.59 | 159.61 | 157.04 | 158.49 | 399,725 | +0.31(+0.20%) |
Apr 18, 2024 | 159.71 | 160.16 | 157.90 | 158.18 | 258,747 | -0.72(-0.45%) |
Apr 17, 2024 | 160.94 | 161.75 | 158.88 | 158.90 | 252,026 | -1.07(-0.67%) |
Apr 16, 2024 | 160.15 | 160.84 | 158.61 | 159.97 | 302,636 | -1.10(-0.68%) |
Apr 15, 2024 | 163.20 | 164.67 | 160.23 | 161.07 | 273,206 | -1.09(-0.67%) |
Apr 12, 2024 | 165.53 | 165.86 | 161.19 | 162.16 | 331,193 | -4.00(-2.41%) |
Apr 11, 2024 | 166.91 | 167.23 | 164.99 | 166.16 | 189,760 | -0.57(-0.34%) |
Apr 10, 2024 | 167.21 | 168.75 | 165.93 | 166.73 | 209,896 | -2.78(-1.64%) |
Apr 09, 2024 | 169.61 | 169.64 | 166.81 | 169.51 | 219,414 | +1.21(+0.72%) |
Apr 08, 2024 | 166.77 | 168.52 | 166.72 | 168.30 | 213,432 | +2.43(+1.46%) |
Apr 05, 2024 | 163.34 | 166.26 | 163.18 | 165.87 | 298,046 | +1.99(+1.21%) |
Apr 04, 2024 | 167.98 | 168.62 | 163.79 | 163.88 | 208,159 | -2.40(-1.44%) |
Apr 03, 2024 | 164.06 | 166.72 | 164.06 | 166.28 | 235,059 | +1.91(+1.16%) |
Apr 02, 2024 | 165.90 | 165.90 | 163.55 | 164.37 | 286,853 | -1.51(-0.91%) |
Apr 01, 2024 | 167.29 | 167.29 | 165.02 | 165.88 | 292,845 | -1.58(-0.94%) |
Mar 28, 2024 | 166.81 | 167.89 | 166.29 | 167.46 | 234,213 | +1.11(+0.67%) |
Mar 27, 2024 | 164.68 | 166.42 | 164.02 | 166.35 | 226,855 | +2.78(+1.70%) |
Mar 26, 2024 | 164.17 | 165.01 | 163.26 | 163.57 | 173,123 | +0.10(+0.06%) |
Mar 25, 2024 | 163.74 | 164.97 | 163.32 | 163.47 | 171,328 | -0.25(-0.15%) |
Mar 22, 2024 | 164.18 | 164.18 | 162.63 | 163.72 | 197,687 | +0.01(+0.01%) |
Mar 21, 2024 | 162.99 | 165.08 | 162.99 | 163.71 | 295,018 | +1.55(+0.96%) |
Mar 20, 2024 | 161.14 | 163.71 | 161.14 | 162.16 | 487,604 | +0.23(+0.14%) |
Mar 19, 2024 | 161.67 | 162.92 | 160.72 | 161.93 | 237,844 | +0.68(+0.42%) |
Mar 18, 2024 | 160.99 | 162.28 | 160.12 | 161.25 | 236,563 | +0.22(+0.14%) |
Mar 15, 2024 | 159.90 | 162.61 | 159.90 | 161.03 | 379,500 | +0.13(+0.08%) |
Mar 14, 2024 | 160.72 | 161.29 | 158.70 | 160.90 | 321,682 | -0.11(-0.07%) |
Mar 13, 2024 | 157.73 | 161.14 | 157.73 | 161.01 | 231,201 | +2.99(+1.89%) |
Mar 12, 2024 | 159.09 | 159.70 | 157.08 | 158.02 | 162,898 | -0.73(-0.46%) |
Mar 11, 2024 | 158.79 | 159.56 | 157.99 | 158.75 | 150,725 | -0.34(-0.21%) |
Mar 08, 2024 | 160.86 | 161.94 | 158.91 | 159.09 | 123,269 | -1.03(-0.64%) |
Mar 07, 2024 | 159.63 | 160.64 | 159.41 | 160.12 | 104,840 | +1.13(+0.71%) |
Mar 06, 2024 | 160.03 | 160.03 | 158.07 | 158.99 | 123,577 | +0.42(+0.26%) |
Mar 05, 2024 | 158.94 | 159.99 | 157.19 | 158.57 | 137,704 | -0.83(-0.52%) |
Mar 04, 2024 | 157.63 | 162.06 | 156.84 | 159.40 | 183,949 | +2.17(+1.38%) |
Mar 01, 2024 | 156.73 | 157.69 | 155.19 | 157.23 | 172,231 | +0.93(+0.60%) |
Feb 29, 2024 | 157.07 | 157.26 | 155.46 | 156.30 | 361,625 | -0.12(-0.08%) |
Feb 28, 2024 | 156.52 | 158.31 | 156.28 | 156.42 | 132,770 | -0.46(-0.29%) |
Feb 27, 2024 | 157.14 | 157.47 | 156.16 | 156.88 | 152,581 | +0.21(+0.13%) |
Feb 26, 2024 | 157.16 | 158.69 | 156.59 | 156.67 | 106,510 | -0.98(-0.62%) |
Feb 23, 2024 | 158.33 | 159.64 | 157.64 | 157.65 | 183,320 | -0.07(-0.04%) |
Feb 22, 2024 | 157.51 | 158.02 | 157.10 | 157.72 | 104,149 | +1.51(+0.97%) |
Feb 21, 2024 | 156.56 | 156.56 | 155.27 | 156.21 | 142,922 | +0.08(+0.05%) |
Feb 20, 2024 | 155.14 | 157.38 | 155.14 | 156.13 | 308,219 | -0.58(-0.37%) |
Feb 16, 2024 | 156.29 | 157.91 | 155.70 | 156.71 | 158,675 | -0.09(-0.06%) |
Feb 15, 2024 | 156.23 | 157.78 | 156.23 | 156.80 | 166,705 | +1.83(+1.18%) |
Feb 14, 2024 | 155.19 | 155.42 | 153.25 | 154.97 | 231,692 | +1.00(+0.65%) |
Feb 13, 2024 | 153.89 | 155.24 | 152.60 | 153.97 | 260,161 | -3.14(-2.00%) |
Feb 12, 2024 | 156.02 | 159.13 | 155.46 | 157.11 | 193,698 | +1.24(+0.80%) |
Feb 09, 2024 | 154.56 | 156.28 | 153.55 | 155.87 | 186,241 | +1.59(+1.03%) |
Feb 08, 2024 | 153.84 | 155.37 | 152.12 | 154.28 | 421,366 | -0.01(-0.01%) |
Feb 07, 2024 | 154.66 | 155.96 | 152.57 | 154.29 | 247,614 | +0.20(+0.13%) |
Feb 06, 2024 | 156.47 | 157.11 | 152.94 | 154.09 | 315,537 | -2.80(-1.78%) |
Feb 05, 2024 | 154.37 | 159.47 | 153.31 | 156.89 | 530,524 | +7.25(+4.84%) |
Feb 02, 2024 | 150.61 | 151.05 | 149.16 | 149.64 | 404,004 | -1.61(-1.06%) |
Feb 01, 2024 | 149.35 | 151.27 | 147.68 | 151.25 | 321,982 | +2.43(+1.63%) |
Jan 31, 2024 | 150.42 | 151.65 | 148.64 | 148.82 | 320,288 | -2.40(-1.59%) |
Jan 30, 2024 | 151.13 | 152.33 | 151.01 | 151.22 | 130,787 | -0.55(-0.36%) |
Jan 29, 2024 | 151.74 | 152.32 | 150.43 | 151.77 | 137,181 | +0.07(+0.05%) |
Jan 26, 2024 | 151.41 | 152.43 | 151.14 | 151.70 | 126,194 | +0.63(+0.42%) |
Jan 25, 2024 | 150.55 | 151.25 | 149.53 | 151.07 | 141,878 | +1.19(+0.79%) |
Jan 24, 2024 | 152.12 | 152.72 | 149.69 | 149.88 | 224,638 | -0.51(-0.34%) |
Jan 23, 2024 | 153.39 | 153.39 | 150.06 | 150.39 | 242,165 | -2.84(-1.85%) |
Jan 22, 2024 | 153.67 | 155.49 | 152.58 | 153.23 | 261,465 | +0.11(+0.07%) |
Jan 19, 2024 | 151.44 | 153.32 | 149.96 | 153.12 | 164,380 | +3.16(+2.11%) |
Jan 18, 2024 | 150.15 | 150.57 | 148.22 | 149.96 | 205,159 | +1.09(+0.73%) |
Jan 17, 2024 | 146.14 | 149.19 | 146.14 | 148.87 | 281,123 | +0.95(+0.64%) |
Jan 16, 2024 | 146.80 | 147.96 | 145.34 | 147.92 | 245,338 | +0.11(+0.07%) |
Jan 12, 2024 | 149.31 | 150.06 | 147.26 | 147.81 | 196,613 | +0.07(+0.05%) |
Jan 11, 2024 | 148.69 | 149.46 | 147.43 | 147.74 | 171,138 | -0.57(-0.38%) |
Jan 10, 2024 | 148.56 | 148.96 | 147.75 | 148.31 | 151,588 | -0.37(-0.25%) |
Jan 09, 2024 | 150.25 | 151.10 | 147.82 | 148.68 | 175,148 | -2.86(-1.89%) |
Jan 08, 2024 | 149.23 | 152.52 | 149.23 | 151.54 | 149,781 | +2.15(+1.44%) |
Jan 05, 2024 | 147.25 | 150.32 | 147.25 | 149.39 | 372,197 | +1.29(+0.87%) |
Jan 04, 2024 | 147.71 | 149.74 | 146.84 | 148.10 | 284,017 | +1.70(+1.16%) |
Jan 03, 2024 | 148.78 | 148.98 | 146.05 | 146.40 | 203,434 | -3.42(-2.28%) |
Jan 02, 2024 | 149.90 | 150.94 | 148.61 | 149.82 | 181,572 | -1.58(-1.04%) |
Dec 29, 2023 | 152.07 | 153.71 | 150.99 | 151.40 | 177,212 | -1.23(-0.81%) |
Dec 28, 2023 | 152.43 | 153.18 | 151.96 | 152.63 | 143,296 | +0.28(+0.18%) |
Dec 27, 2023 | 152.62 | 152.88 | 151.69 | 152.35 | 134,059 | +0.60(+0.40%) |
Dec 26, 2023 | 151.40 | 152.30 | 151.24 | 151.75 | 119,207 | +0.35(+0.23%) |
Dec 22, 2023 | 151.83 | 152.43 | 150.81 | 151.40 | 127,580 | -0.07(-0.05%) |
Dec 21, 2023 | 150.11 | 151.76 | 149.41 | 151.47 | 157,420 | +2.40(+1.61%) |
Dec 20, 2023 | 152.98 | 154.11 | 149.05 | 149.07 | 176,399 | -3.81(-2.49%) |
Dec 19, 2023 | 150.58 | 152.98 | 149.50 | 152.88 | 260,930 | +2.35(+1.56%) |
Dec 18, 2023 | 151.22 | 153.43 | 149.52 | 150.53 | 198,015 | +0.19(+0.13%) |
Dec 15, 2023 | 153.08 | 153.60 | 149.06 | 150.34 | 853,510 | -3.08(-2.01%) |
Dec 14, 2023 | 146.22 | 156.36 | 146.14 | 153.42 | 571,184 | +9.46(+6.57%) |
Dec 13, 2023 | 141.39 | 144.38 | 140.58 | 143.96 | 245,273 | +2.45(+1.73%) |
Dec 12, 2023 | 139.39 | 141.77 | 139.21 | 141.51 | 211,109 | +2.25(+1.62%) |
Dec 11, 2023 | 138.83 | 140.20 | 138.83 | 139.26 | 128,154 | +0.38(+0.27%) |
Dec 08, 2023 | 136.62 | 139.14 | 136.62 | 138.88 | 232,472 | +2.53(+1.85%) |
Dec 07, 2023 | 137.20 | 138.02 | 135.20 | 136.35 | 190,009 | -0.21(-0.15%) |
Dec 06, 2023 | 136.30 | 138.24 | 136.25 | 136.56 | 167,388 | +0.76(+0.56%) |
Dec 05, 2023 | 137.14 | 137.14 | 135.72 | 135.80 | 181,220 | -1.98(-1.44%) |
Dec 04, 2023 | 136.73 | 138.15 | 136.54 | 137.78 | 159,503 | +0.99(+0.72%) |
Dec 01, 2023 | 135.25 | 137.01 | 135.25 | 136.79 | 531,834 | +1.26(+0.93%) |
Nov 30, 2023 | 134.63 | 138.05 | 134.59 | 135.53 | 498,988 | +1.93(+1.44%) |
Nov 29, 2023 | 132.52 | 134.32 | 132.23 | 133.60 | 290,659 | +1.50(+1.14%) |
Nov 28, 2023 | 132.53 | 133.02 | 131.79 | 132.10 | 189,348 | -0.19(-0.14%) |
Nov 27, 2023 | 133.06 | 133.24 | 131.32 | 132.29 | 225,899 | -1.54(-1.15%) |
Nov 24, 2023 | 132.79 | 134.14 | 132.35 | 133.83 | 80,507 | +0.65(+0.49%) |
Nov 22, 2023 | 132.81 | 133.92 | 132.23 | 133.18 | 149,606 | +1.10(+0.83%) |
Nov 21, 2023 | 133.63 | 133.68 | 132.03 | 132.08 | 241,135 | -2.25(-1.67%) |
Nov 20, 2023 | 136.15 | 136.15 | 134.18 | 134.33 | 234,199 | -2.13(-1.56%) |
Nov 17, 2023 | 135.64 | 136.62 | 134.54 | 136.46 | 156,886 | +2.02(+1.50%) |
Nov 16, 2023 | 134.87 | 135.40 | 134.09 | 134.44 | 538,049 | -0.46(-0.34%) |
Nov 15, 2023 | 134.25 | 135.62 | 133.94 | 134.90 | 563,723 | +0.25(+0.19%) |
Nov 14, 2023 | 133.43 | 136.72 | 133.22 | 134.65 | 377,756 | +4.12(+3.16%) |
Nov 13, 2023 | 131.41 | 131.72 | 129.96 | 130.53 | 173,513 | -1.87(-1.41%) |
Nov 10, 2023 | 129.74 | 132.48 | 129.74 | 132.40 | 304,988 | +2.73(+2.10%) |
Nov 09, 2023 | 131.04 | 132.22 | 129.54 | 129.67 | 259,555 | -0.67(-0.51%) |
Nov 08, 2023 | 129.99 | 131.87 | 129.99 | 130.34 | 275,895 | +0.22(+0.17%) |
Nov 07, 2023 | 130.36 | 131.94 | 129.76 | 130.12 | 289,424 | -0.36(-0.28%) |
Nov 06, 2023 | 137.61 | 137.92 | 130.08 | 130.48 | 433,859 | +2.53(+1.98%) |
Nov 03, 2023 | 127.03 | 129.13 | 126.41 | 127.95 | 312,128 | +3.08(+2.47%) |
Nov 02, 2023 | 124.50 | 124.97 | 123.62 | 124.88 | 555,520 | +1.64(+1.33%) |