Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 151.51 | 152.48 | 150.21 | 150.29 | 735,527 | -1.60(-1.05%) |
May 17, 2024 | 152.41 | 152.42 | 150.83 | 151.89 | 566,920 | +0.54(+0.36%) |
May 16, 2024 | 151.10 | 153.63 | 151.10 | 151.35 | 718,736 | -0.73(-0.48%) |
May 15, 2024 | 151.83 | 152.39 | 150.38 | 152.08 | 943,124 | +3.43(+2.31%) |
May 14, 2024 | 149.24 | 151.17 | 148.18 | 148.65 | 720,354 | +0.76(+0.51%) |
May 13, 2024 | 147.64 | 149.08 | 146.66 | 147.89 | 609,317 | +1.22(+0.83%) |
May 10, 2024 | 146.44 | 147.06 | 145.10 | 146.67 | 710,313 | +0.45(+0.31%) |
May 09, 2024 | 141.69 | 146.25 | 141.12 | 146.22 | 945,139 | +5.27(+3.74%) |
May 08, 2024 | 142.42 | 142.52 | 140.60 | 140.95 | 632,754 | -2.35(-1.64%) |
May 07, 2024 | 144.00 | 144.70 | 142.96 | 143.30 | 1,128,970 | +0.62(+0.43%) |
May 06, 2024 | 143.36 | 143.79 | 140.40 | 142.68 | 1,070,719 | +0.81(+0.57%) |
May 03, 2024 | 142.42 | 143.84 | 141.08 | 141.87 | 969,163 | +2.08(+1.49%) |
May 02, 2024 | 140.03 | 140.58 | 137.60 | 139.79 | 1,586,888 | +1.09(+0.79%) |
May 01, 2024 | 138.81 | 142.79 | 136.44 | 138.70 | 2,020,467 | +4.42(+3.29%) |
Apr 30, 2024 | 135.47 | 137.38 | 134.17 | 134.28 | 1,800,318 | -3.10(-2.26%) |
Apr 29, 2024 | 135.19 | 137.96 | 135.19 | 137.38 | 1,101,152 | +3.91(+2.93%) |
Apr 26, 2024 | 134.38 | 136.35 | 133.34 | 133.47 | 716,541 | -0.36(-0.27%) |
Apr 25, 2024 | 132.75 | 134.32 | 131.79 | 133.83 | 998,686 | -0.81(-0.60%) |
Apr 24, 2024 | 132.40 | 136.00 | 131.02 | 134.64 | 1,147,468 | +1.36(+1.02%) |
Apr 23, 2024 | 132.75 | 135.08 | 132.60 | 133.28 | 1,162,801 | +0.54(+0.41%) |
Apr 22, 2024 | 133.19 | 134.05 | 131.84 | 132.74 | 1,220,955 | +0.28(+0.21%) |
Apr 19, 2024 | 134.48 | 134.80 | 131.88 | 132.46 | 1,481,536 | -1.74(-1.30%) |
Apr 18, 2024 | 136.28 | 136.86 | 133.64 | 134.20 | 1,013,495 | -1.90(-1.40%) |
Apr 17, 2024 | 136.09 | 138.25 | 135.94 | 136.10 | 891,770 | +0.29(+0.21%) |
Apr 16, 2024 | 137.19 | 137.43 | 134.37 | 135.81 | 1,171,077 | -1.92(-1.39%) |
Apr 15, 2024 | 140.50 | 141.18 | 136.31 | 137.73 | 1,490,549 | -2.96(-2.10%) |
Apr 12, 2024 | 142.29 | 142.61 | 140.01 | 140.69 | 687,263 | -2.51(-1.75%) |
Apr 11, 2024 | 143.45 | 144.07 | 140.04 | 143.20 | 827,278 | +0.70(+0.49%) |
Apr 10, 2024 | 148.10 | 148.10 | 141.21 | 142.50 | 1,295,981 | -9.89(-6.49%) |
Apr 09, 2024 | 150.00 | 152.56 | 149.83 | 152.39 | 963,729 | +3.32(+2.23%) |
Apr 08, 2024 | 147.39 | 149.19 | 146.51 | 149.07 | 932,328 | +2.75(+1.88%) |
Apr 05, 2024 | 144.53 | 146.55 | 143.67 | 146.32 | 946,136 | +1.80(+1.25%) |
Apr 04, 2024 | 146.00 | 149.36 | 143.72 | 144.52 | 1,033,515 | -0.54(-0.37%) |
Apr 03, 2024 | 145.42 | 145.75 | 142.65 | 145.06 | 1,091,394 | -0.43(-0.30%) |
Apr 02, 2024 | 145.24 | 146.15 | 143.85 | 145.49 | 1,231,303 | -1.25(-0.85%) |
Apr 01, 2024 | 147.01 | 147.73 | 145.83 | 146.74 | 843,815 | -0.26(-0.18%) |
Mar 28, 2024 | 147.21 | 147.05 | 146.14 | 147.00 | 1,214,485 | +0.25(+0.17%) |
Mar 27, 2024 | 142.16 | 147.36 | 141.83 | 146.75 | 1,116,682 | +6.29(+4.48%) |
Mar 26, 2024 | 140.60 | 141.99 | 140.46 | 140.46 | 798,107 | -0.04(-0.03%) |
Mar 25, 2024 | 141.60 | 142.53 | 140.28 | 140.50 | 922,754 | -0.86(-0.61%) |
Mar 22, 2024 | 142.81 | 142.83 | 140.34 | 141.36 | 1,200,935 | -0.99(-0.70%) |
Mar 21, 2024 | 141.54 | 143.60 | 140.34 | 142.35 | 1,376,317 | +1.85(+1.32%) |
Mar 20, 2024 | 137.67 | 141.64 | 137.25 | 140.50 | 1,828,452 | +2.10(+1.52%) |
Mar 19, 2024 | 137.15 | 139.67 | 137.15 | 138.40 | 839,228 | +0.33(+0.24%) |
Mar 18, 2024 | 139.28 | 140.07 | 137.92 | 138.07 | 938,003 | -1.26(-0.90%) |
Mar 15, 2024 | 140.31 | 142.53 | 139.02 | 139.33 | 2,428,626 | -2.98(-2.09%) |
Mar 14, 2024 | 145.00 | 146.22 | 140.76 | 142.31 | 1,208,632 | -3.91(-2.67%) |
Mar 13, 2024 | 148.85 | 149.91 | 145.59 | 146.22 | 1,186,189 | -2.73(-1.83%) |
Mar 12, 2024 | 146.77 | 149.49 | 145.42 | 148.95 | 1,174,286 | +1.18(+0.80%) |
Mar 11, 2024 | 149.73 | 150.66 | 146.07 | 147.77 | 1,262,518 | -1.18(-0.79%) |
Mar 08, 2024 | 146.05 | 149.57 | 145.85 | 148.95 | 1,139,434 | +4.09(+2.83%) |
Mar 07, 2024 | 142.98 | 145.04 | 141.79 | 144.85 | 1,136,181 | +2.40(+1.69%) |
Mar 06, 2024 | 143.50 | 143.50 | 141.02 | 142.45 | 824,716 | +1.43(+1.02%) |
Mar 05, 2024 | 145.01 | 145.91 | 140.26 | 141.02 | 943,324 | -4.85(-3.32%) |
Mar 04, 2024 | 141.12 | 145.97 | 140.63 | 145.86 | 1,509,454 | +4.08(+2.87%) |
Mar 01, 2024 | 139.09 | 142.00 | 137.11 | 141.79 | 1,178,508 | +2.36(+1.70%) |
Feb 29, 2024 | 138.25 | 140.22 | 135.92 | 139.43 | 1,808,645 | +2.65(+1.94%) |
Feb 28, 2024 | 134.00 | 138.04 | 130.77 | 136.78 | 2,534,749 | -1.91(-1.38%) |
Feb 27, 2024 | 138.95 | 140.24 | 138.59 | 138.68 | 1,325,459 | +1.01(+0.73%) |
Feb 26, 2024 | 138.01 | 139.99 | 136.93 | 137.68 | 1,377,572 | -0.85(-0.61%) |
Feb 23, 2024 | 139.60 | 139.93 | 138.51 | 138.53 | 997,727 | -1.32(-0.94%) |
Feb 22, 2024 | 141.28 | 141.69 | 139.70 | 139.84 | 1,044,080 | -1.70(-1.20%) |
Feb 21, 2024 | 144.25 | 144.84 | 139.95 | 141.54 | 1,251,629 | +1.67(+1.20%) |
Feb 20, 2024 | 139.36 | 140.00 | 138.16 | 139.87 | 1,054,782 | -0.15(-0.11%) |
Feb 16, 2024 | 138.28 | 140.40 | 138.18 | 140.02 | 1,807,930 | -0.20(-0.14%) |
Feb 15, 2024 | 140.35 | 141.20 | 138.84 | 140.22 | 1,567,211 | +2.15(+1.56%) |
Feb 14, 2024 | 137.62 | 138.84 | 136.06 | 138.07 | 1,233,078 | +1.04(+0.76%) |
Feb 13, 2024 | 136.75 | 137.66 | 134.57 | 137.03 | 1,203,260 | -3.43(-2.44%) |
Feb 12, 2024 | 142.13 | 142.75 | 140.10 | 140.46 | 875,799 | -1.34(-0.95%) |
Feb 09, 2024 | 141.58 | 142.60 | 140.83 | 141.81 | 765,302 | -0.09(-0.06%) |
Feb 08, 2024 | 141.81 | 142.79 | 141.12 | 141.90 | 825,625 | +1.05(+0.74%) |
Feb 07, 2024 | 141.21 | 143.34 | 140.51 | 140.85 | 957,587 | -0.32(-0.22%) |
Feb 06, 2024 | 138.50 | 141.64 | 138.03 | 141.17 | 984,888 | +3.02(+2.18%) |
Feb 05, 2024 | 139.82 | 140.40 | 137.89 | 138.15 | 1,113,827 | -3.81(-2.68%) |
Feb 02, 2024 | 142.34 | 142.97 | 139.88 | 141.96 | 954,674 | -2.51(-1.74%) |
Feb 01, 2024 | 142.54 | 144.75 | 141.62 | 144.47 | 1,409,080 | +1.61(+1.13%) |
Jan 31, 2024 | 144.65 | 146.66 | 142.01 | 142.86 | 1,772,083 | -1.11(-0.77%) |
Jan 30, 2024 | 144.82 | 146.19 | 142.97 | 143.97 | 751,453 | -2.46(-1.68%) |
Jan 29, 2024 | 145.81 | 146.79 | 144.51 | 146.43 | 714,034 | +0.57(+0.39%) |
Jan 26, 2024 | 148.03 | 148.32 | 145.67 | 145.85 | 553,616 | -1.34(-0.91%) |
Jan 25, 2024 | 147.53 | 148.35 | 146.03 | 147.20 | 891,562 | +1.90(+1.31%) |
Jan 24, 2024 | 147.42 | 148.15 | 144.82 | 145.30 | 884,499 | -0.33(-0.22%) |
Jan 23, 2024 | 147.53 | 148.16 | 145.04 | 145.63 | 870,753 | -1.43(-0.98%) |
Jan 22, 2024 | 145.75 | 148.57 | 145.75 | 147.06 | 803,135 | +1.91(+1.32%) |
Jan 19, 2024 | 145.39 | 146.11 | 143.43 | 145.15 | 1,156,011 | +0.32(+0.22%) |
Jan 18, 2024 | 146.69 | 147.16 | 143.06 | 144.84 | 1,455,492 | -1.71(-1.17%) |
Jan 17, 2024 | 146.66 | 148.58 | 145.45 | 146.55 | 1,454,016 | -2.25(-1.52%) |
Jan 16, 2024 | 149.50 | 149.69 | 147.71 | 148.80 | 1,399,153 | -1.85(-1.23%) |
Jan 12, 2024 | 150.36 | 151.45 | 148.20 | 150.65 | 1,580,816 | +1.56(+1.05%) |
Jan 11, 2024 | 154.11 | 154.11 | 148.27 | 149.09 | 2,703,457 | -6.03(-3.89%) |
Jan 10, 2024 | 155.44 | 156.51 | 153.99 | 155.12 | 1,111,046 | -1.18(-0.75%) |
Jan 09, 2024 | 156.76 | 157.22 | 155.20 | 156.30 | 1,067,318 | -1.79(-1.13%) |
Jan 08, 2024 | 155.66 | 158.80 | 155.22 | 158.09 | 1,114,031 | +1.74(+1.11%) |
Jan 05, 2024 | 154.61 | 157.50 | 153.00 | 156.35 | 805,131 | +1.12(+0.72%) |
Jan 04, 2024 | 155.85 | 157.47 | 154.60 | 155.23 | 1,153,856 | -1.83(-1.17%) |
Jan 03, 2024 | 160.83 | 161.21 | 156.32 | 157.06 | 1,372,470 | -5.54(-3.41%) |