Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 153.45 | 153.45 | 149.03 | 149.51 | 736,056 | -3.52(-2.30%) |
May 22, 2024 | 153.69 | 153.69 | 151.88 | 153.03 | 640,799 | -0.35(-0.23%) |
May 21, 2024 | 152.19 | 153.66 | 152.12 | 153.38 | 551,759 | +1.12(+0.74%) |
May 20, 2024 | 154.00 | 155.76 | 152.21 | 152.26 | 709,309 | -1.53(-0.99%) |
May 17, 2024 | 154.56 | 154.72 | 153.41 | 153.79 | 764,102 | +0.32(+0.21%) |
May 16, 2024 | 154.55 | 155.39 | 153.44 | 153.47 | 727,217 | -1.12(-0.72%) |
May 15, 2024 | 156.14 | 156.65 | 153.72 | 154.59 | 548,428 | -0.47(-0.30%) |
May 14, 2024 | 154.50 | 155.33 | 153.34 | 155.06 | 595,751 | +1.27(+0.83%) |
May 13, 2024 | 154.39 | 154.85 | 153.10 | 153.79 | 644,543 | +0.13(+0.08%) |
May 10, 2024 | 153.34 | 154.94 | 152.65 | 153.66 | 1,396,093 | +1.00(+0.66%) |
May 09, 2024 | 150.91 | 152.91 | 150.23 | 152.66 | 819,360 | +1.40(+0.93%) |
May 08, 2024 | 147.71 | 151.33 | 147.01 | 151.26 | 1,048,579 | +2.95(+1.99%) |
May 07, 2024 | 149.85 | 150.26 | 148.23 | 148.31 | 837,705 | -0.93(-0.62%) |
May 06, 2024 | 147.74 | 149.29 | 146.97 | 149.24 | 878,350 | +2.66(+1.81%) |
May 03, 2024 | 147.00 | 148.77 | 146.53 | 146.58 | 531,892 | +0.31(+0.21%) |
May 02, 2024 | 147.50 | 147.88 | 145.54 | 146.27 | 667,688 | +0.14(+0.10%) |
May 01, 2024 | 145.01 | 148.06 | 144.88 | 146.13 | 776,128 | +1.74(+1.21%) |
Apr 30, 2024 | 144.47 | 145.87 | 143.96 | 144.39 | 545,631 | -1.13(-0.78%) |
Apr 29, 2024 | 146.24 | 147.40 | 145.44 | 145.52 | 736,166 | -0.86(-0.59%) |
Apr 26, 2024 | 146.96 | 148.93 | 146.26 | 146.38 | 657,624 | -0.52(-0.35%) |
Apr 25, 2024 | 148.06 | 148.25 | 145.66 | 146.90 | 920,278 | -1.06(-0.72%) |
Apr 24, 2024 | 145.63 | 148.07 | 145.03 | 147.96 | 757,389 | +1.10(+0.75%) |
Apr 23, 2024 | 145.79 | 147.67 | 145.22 | 146.86 | 727,096 | +1.18(+0.81%) |
Apr 22, 2024 | 144.06 | 146.06 | 143.00 | 145.68 | 861,277 | +2.30(+1.60%) |
Apr 19, 2024 | 139.92 | 143.42 | 139.56 | 143.38 | 1,525,408 | +4.08(+2.93%) |
Apr 18, 2024 | 138.93 | 140.98 | 138.38 | 139.30 | 816,814 | +0.26(+0.19%) |
Apr 17, 2024 | 138.61 | 140.16 | 137.76 | 139.04 | 1,169,843 | +1.65(+1.20%) |
Apr 16, 2024 | 140.17 | 140.58 | 136.18 | 137.39 | 1,233,249 | -3.55(-2.52%) |
Apr 15, 2024 | 139.94 | 145.41 | 138.62 | 140.94 | 2,948,443 | +6.38(+4.74%) |
Apr 12, 2024 | 133.08 | 135.33 | 133.08 | 134.56 | 1,432,528 | -0.62(-0.46%) |
Apr 11, 2024 | 135.10 | 135.94 | 133.03 | 135.18 | 973,337 | +0.32(+0.24%) |
Apr 10, 2024 | 137.23 | 137.83 | 133.82 | 134.86 | 1,181,123 | -5.90(-4.19%) |
Apr 09, 2024 | 141.04 | 141.92 | 140.00 | 140.76 | 750,473 | +0.19(+0.14%) |
Apr 08, 2024 | 139.57 | 141.85 | 138.80 | 140.57 | 968,962 | +1.86(+1.34%) |
Apr 05, 2024 | 137.50 | 139.00 | 137.10 | 138.71 | 786,426 | +0.60(+0.43%) |
Apr 04, 2024 | 140.96 | 141.21 | 137.50 | 138.11 | 1,145,142 | -0.94(-0.68%) |
Apr 03, 2024 | 140.72 | 141.69 | 138.51 | 139.05 | 1,042,318 | -1.60(-1.14%) |
Apr 02, 2024 | 141.92 | 142.43 | 140.26 | 140.65 | 946,640 | -2.57(-1.79%) |
Apr 01, 2024 | 145.44 | 145.44 | 142.67 | 143.22 | 716,101 | -2.22(-1.53%) |
Mar 28, 2024 | 145.25 | 146.14 | 146.14 | 145.44 | 820,146 | +0.64(+0.44%) |
Mar 27, 2024 | 142.17 | 144.85 | 141.88 | 144.80 | 817,734 | +3.57(+2.53%) |
Mar 26, 2024 | 143.24 | 143.31 | 141.00 | 141.23 | 805,238 | -1.07(-0.75%) |
Mar 25, 2024 | 142.54 | 144.37 | 142.10 | 142.30 | 810,760 | +0.15(+0.11%) |
Mar 22, 2024 | 146.21 | 147.01 | 142.09 | 142.15 | 913,666 | -3.70(-2.54%) |
Mar 21, 2024 | 143.57 | 146.25 | 143.19 | 145.85 | 1,129,844 | +2.66(+1.86%) |
Mar 20, 2024 | 138.89 | 143.61 | 138.44 | 143.19 | 868,938 | +3.58(+2.56%) |
Mar 19, 2024 | 140.54 | 141.34 | 139.17 | 139.61 | 889,978 | -1.32(-0.94%) |
Mar 18, 2024 | 141.70 | 141.93 | 138.61 | 140.93 | 881,816 | +0.40(+0.28%) |
Mar 15, 2024 | 139.25 | 142.31 | 139.25 | 140.53 | 5,118,397 | +0.19(+0.14%) |
Mar 14, 2024 | 142.38 | 143.60 | 139.44 | 140.34 | 1,139,946 | -2.85(-1.99%) |
Mar 13, 2024 | 143.88 | 146.79 | 142.76 | 143.19 | 952,078 | -0.05(-0.03%) |
Mar 12, 2024 | 142.91 | 144.29 | 142.15 | 143.24 | 843,764 | +0.41(+0.29%) |
Mar 11, 2024 | 142.16 | 144.20 | 141.64 | 142.83 | 983,105 | +0.09(+0.06%) |
Mar 08, 2024 | 144.75 | 145.20 | 142.69 | 142.74 | 758,333 | -0.63(-0.44%) |
Mar 07, 2024 | 142.85 | 145.43 | 141.40 | 143.37 | 1,649,931 | +1.73(+1.22%) |
Mar 06, 2024 | 142.95 | 143.70 | 138.99 | 141.64 | 1,488,804 | -2.22(-1.54%) |
Mar 05, 2024 | 139.19 | 144.38 | 139.19 | 143.86 | 1,143,462 | +3.91(+2.79%) |
Mar 04, 2024 | 138.96 | 142.48 | 138.94 | 139.95 | 1,138,289 | +3.04(+2.22%) |
Mar 01, 2024 | 137.54 | 138.09 | 134.13 | 136.91 | 944,134 | -1.53(-1.11%) |
Feb 29, 2024 | 138.70 | 139.34 | 136.35 | 138.44 | 1,458,516 | +1.59(+1.17%) |
Feb 28, 2024 | 136.56 | 137.83 | 136.31 | 136.84 | 552,404 | -0.59(-0.43%) |
Feb 27, 2024 | 135.43 | 137.76 | 135.22 | 137.44 | 843,715 | +3.02(+2.25%) |
Feb 26, 2024 | 136.32 | 137.96 | 133.93 | 134.42 | 821,190 | -2.40(-1.75%) |
Feb 23, 2024 | 136.84 | 137.23 | 135.70 | 136.81 | 539,738 | +0.12(+0.09%) |
Feb 22, 2024 | 136.27 | 138.27 | 135.44 | 136.70 | 1,445,729 | +0.85(+0.63%) |
Feb 21, 2024 | 135.78 | 136.60 | 134.03 | 135.84 | 768,222 | -0.24(-0.17%) |
Feb 20, 2024 | 135.66 | 137.08 | 134.77 | 136.08 | 805,265 | -0.94(-0.69%) |
Feb 16, 2024 | 135.46 | 137.27 | 134.76 | 137.02 | 1,179,925 | +0.59(+0.44%) |
Feb 15, 2024 | 135.61 | 138.68 | 135.28 | 136.43 | 1,160,046 | +1.54(+1.14%) |
Feb 14, 2024 | 133.16 | 135.53 | 132.85 | 134.89 | 1,240,814 | +3.40(+2.58%) |
Feb 13, 2024 | 133.23 | 134.16 | 129.62 | 131.50 | 1,236,228 | -3.96(-2.93%) |
Feb 12, 2024 | 132.07 | 137.13 | 132.01 | 135.46 | 1,067,244 | +3.37(+2.55%) |
Feb 09, 2024 | 129.85 | 132.27 | 128.88 | 132.09 | 1,031,210 | +1.69(+1.30%) |
Feb 08, 2024 | 128.42 | 131.22 | 128.16 | 130.40 | 1,125,692 | +1.14(+0.88%) |
Feb 07, 2024 | 131.82 | 131.82 | 127.12 | 129.26 | 2,228,399 | -1.78(-1.36%) |
Feb 06, 2024 | 131.59 | 133.30 | 129.43 | 131.04 | 1,087,646 | -0.70(-0.53%) |
Feb 05, 2024 | 130.96 | 133.07 | 130.63 | 131.74 | 1,012,968 | -0.50(-0.38%) |
Feb 02, 2024 | 127.63 | 133.33 | 127.63 | 132.25 | 2,017,247 | +1.74(+1.34%) |
Feb 01, 2024 | 136.11 | 136.11 | 127.12 | 130.50 | 3,906,621 | -6.31(-4.61%) |
Jan 31, 2024 | 136.26 | 140.65 | 135.86 | 136.81 | 1,731,273 | -5.58(-3.92%) |
Jan 30, 2024 | 141.12 | 143.00 | 140.86 | 142.39 | 960,710 | +0.96(+0.68%) |
Jan 29, 2024 | 139.79 | 141.48 | 138.93 | 141.43 | 748,223 | +1.23(+0.88%) |
Jan 26, 2024 | 141.36 | 142.16 | 139.89 | 140.20 | 633,165 | -0.52(-0.37%) |
Jan 25, 2024 | 142.66 | 143.08 | 139.03 | 140.72 | 896,302 | -0.63(-0.45%) |
Jan 24, 2024 | 141.39 | 142.35 | 139.63 | 141.35 | 1,289,010 | +0.86(+0.61%) |
Jan 23, 2024 | 141.01 | 142.53 | 139.47 | 140.49 | 1,318,492 | -0.16(-0.11%) |
Jan 22, 2024 | 138.85 | 141.17 | 138.54 | 140.65 | 1,604,958 | +2.56(+1.85%) |
Jan 19, 2024 | 132.05 | 139.02 | 130.73 | 138.09 | 2,520,667 | +6.45(+4.90%) |
Jan 18, 2024 | 132.38 | 132.38 | 127.55 | 131.64 | 2,455,118 | +1.90(+1.47%) |
Jan 17, 2024 | 128.17 | 130.85 | 127.35 | 129.74 | 1,367,978 | -0.43(-0.33%) |
Jan 16, 2024 | 129.78 | 131.69 | 128.45 | 130.17 | 1,372,701 | -1.67(-1.27%) |
Jan 12, 2024 | 134.19 | 134.72 | 130.50 | 131.84 | 1,277,066 | -2.19(-1.63%) |
Jan 11, 2024 | 134.58 | 134.72 | 132.12 | 134.03 | 799,059 | -1.54(-1.13%) |
Jan 10, 2024 | 135.29 | 136.14 | 133.89 | 135.57 | 949,516 | +0.34(+0.25%) |
Jan 09, 2024 | 135.34 | 136.23 | 134.75 | 135.23 | 861,244 | -1.56(-1.14%) |
Jan 08, 2024 | 136.08 | 136.88 | 134.55 | 136.79 | 930,736 | -0.12(-0.09%) |
Jan 05, 2024 | 134.78 | 138.07 | 134.35 | 136.90 | 1,015,675 | +1.88(+1.39%) |
Jan 04, 2024 | 133.10 | 136.03 | 133.02 | 135.02 | 768,834 | +1.68(+1.26%) |
Jan 03, 2024 | 136.72 | 136.72 | 133.21 | 133.34 | 1,071,907 | -4.40(-3.19%) |
Jan 02, 2024 | 135.29 | 138.97 | 135.28 | 137.74 | 1,073,251 | +1.93(+1.42%) |
Dec 29, 2023 | 137.20 | 137.60 | 135.40 | 135.81 | 640,969 | -1.30(-0.95%) |
Dec 28, 2023 | 136.81 | 137.27 | 135.99 | 137.10 | 474,228 | +0.51(+0.37%) |
Dec 27, 2023 | 137.26 | 137.73 | 136.11 | 136.60 | 567,776 | -0.97(-0.71%) |
Dec 26, 2023 | 135.57 | 138.00 | 134.97 | 137.57 | 729,996 | +2.32(+1.71%) |
Dec 22, 2023 | 135.70 | 136.73 | 134.71 | 135.25 | 637,822 | +0.31(+0.23%) |
Dec 21, 2023 | 133.74 | 135.17 | 132.79 | 134.94 | 978,156 | +2.23(+1.68%) |
Dec 20, 2023 | 137.21 | 137.90 | 132.62 | 132.71 | 1,295,715 | -5.35(-3.88%) |
Dec 19, 2023 | 135.92 | 138.54 | 135.27 | 138.06 | 1,679,295 | +2.21(+1.63%) |
Dec 18, 2023 | 141.07 | 141.07 | 135.75 | 135.85 | 1,614,905 | -5.58(-3.94%) |
Dec 15, 2023 | 142.61 | 144.59 | 140.31 | 141.43 | 2,222,670 | -2.28(-1.59%) |
Dec 14, 2023 | 138.68 | 146.85 | 138.68 | 143.71 | 2,318,758 | +6.49(+4.73%) |
Dec 13, 2023 | 130.44 | 137.29 | 129.78 | 137.22 | 1,485,247 | +6.69(+5.12%) |
Dec 12, 2023 | 131.93 | 131.99 | 129.93 | 130.53 | 646,605 | -1.65(-1.24%) |
Dec 11, 2023 | 130.78 | 132.73 | 130.77 | 132.18 | 822,853 | +0.76(+0.58%) |
Dec 08, 2023 | 131.90 | 133.10 | 130.39 | 131.42 | 933,798 | -0.13(-0.10%) |
Dec 07, 2023 | 130.46 | 132.62 | 130.28 | 131.54 | 1,267,999 | +1.93(+1.49%) |
Dec 06, 2023 | 131.19 | 133.66 | 128.99 | 129.61 | 2,041,186 | -1.27(-0.97%) |
Dec 05, 2023 | 132.29 | 132.54 | 130.75 | 130.88 | 873,808 | -2.26(-1.70%) |
Dec 04, 2023 | 130.10 | 133.54 | 130.10 | 133.14 | 922,674 | +1.66(+1.27%) |
Dec 01, 2023 | 126.31 | 132.34 | 125.82 | 131.47 | 1,158,622 | +4.50(+3.54%) |
Nov 30, 2023 | 125.85 | 127.72 | 124.44 | 126.98 | 1,164,251 | +1.72(+1.38%) |
Nov 29, 2023 | 123.74 | 126.90 | 123.74 | 125.25 | 912,238 | +2.43(+1.98%) |
Nov 28, 2023 | 122.34 | 123.31 | 121.07 | 122.82 | 629,699 | +0.51(+0.42%) |
Nov 27, 2023 | 122.23 | 122.92 | 121.70 | 122.31 | 668,891 | -0.87(-0.71%) |
Nov 24, 2023 | 122.63 | 123.62 | 121.93 | 123.19 | 283,251 | +0.54(+0.44%) |
Nov 22, 2023 | 124.28 | 124.28 | 121.74 | 122.64 | 392,268 | -0.37(-0.30%) |
Nov 21, 2023 | 123.72 | 124.50 | 122.47 | 123.02 | 604,573 | -1.46(-1.17%) |
Nov 20, 2023 | 124.02 | 127.41 | 122.42 | 124.48 | 755,957 | +0.21(+0.17%) |
Nov 17, 2023 | 122.58 | 124.30 | 121.31 | 124.27 | 859,150 | +3.20(+2.64%) |
Nov 16, 2023 | 122.64 | 123.66 | 120.98 | 121.08 | 1,108,355 | -1.79(-1.45%) |
Nov 15, 2023 | 121.02 | 123.71 | 121.02 | 122.86 | 991,242 | +1.95(+1.61%) |
Nov 14, 2023 | 117.65 | 123.34 | 116.53 | 120.91 | 1,278,776 | +6.31(+5.51%) |
Nov 13, 2023 | 115.34 | 115.83 | 113.82 | 114.59 | 826,017 | -1.46(-1.26%) |
Nov 10, 2023 | 115.58 | 116.29 | 113.68 | 116.06 | 710,525 | +0.98(+0.85%) |
Nov 09, 2023 | 117.54 | 118.33 | 114.59 | 115.08 | 825,929 | -1.95(-1.67%) |
Nov 08, 2023 | 118.59 | 118.59 | 116.22 | 117.03 | 650,938 | -1.71(-1.44%) |
Nov 07, 2023 | 118.64 | 119.15 | 117.50 | 118.73 | 510,581 | -0.22(-0.19%) |
Nov 06, 2023 | 120.00 | 121.14 | 117.87 | 118.96 | 662,371 | -1.22(-1.01%) |
Nov 03, 2023 | 118.99 | 121.55 | 118.99 | 120.17 | 1,389,511 | +4.02(+3.46%) |
Nov 02, 2023 | 111.02 | 116.24 | 110.42 | 116.15 | 1,354,547 | +6.20(+5.64%) |