Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 156.30 | 158.40 | 155.01 | 158.30 | 1,394,419 | +2.32(+1.49%) |
May 30, 2024 | 154.93 | 157.13 | 154.47 | 155.98 | 430,152 | +0.93(+0.60%) |
May 29, 2024 | 153.33 | 155.61 | 152.51 | 155.05 | 457,427 | +1.05(+0.68%) |
May 28, 2024 | 155.53 | 155.86 | 152.39 | 154.00 | 496,126 | -2.09(-1.34%) |
May 27, 2024 | 156.66 | 156.91 | 155.55 | 156.09 | 130,192 | -0.57(-0.36%) |
May 24, 2024 | 156.58 | 158.41 | 155.94 | 156.66 | 683,125 | +0.41(+0.26%) |
May 23, 2024 | 156.63 | 156.96 | 154.56 | 156.25 | 440,494 | +0.58(+0.37%) |
May 22, 2024 | 155.63 | 156.65 | 154.46 | 155.67 | 539,918 | -0.35(-0.22%) |
May 21, 2024 | 156.90 | 157.86 | 155.62 | 156.02 | 331,861 | -1.46(-0.93%) |
May 17, 2024 | 157.48 | 0 | +0.41(+0.26%) | |||
May 16, 2024 | 155.60 | 157.93 | 154.02 | 157.07 | 520,376 | +1.93(+1.24%) |
May 15, 2024 | 155.38 | 156.00 | 154.39 | 155.14 | 355,333 | -0.62(-0.40%) |
May 14, 2024 | 155.39 | 156.03 | 154.58 | 155.76 | 206,113 | +0.06(+0.04%) |
May 13, 2024 | 155.88 | 156.81 | 154.89 | 155.70 | 306,327 | -0.42(-0.27%) |
May 10, 2024 | 156.03 | 157.11 | 155.80 | 156.12 | 371,746 | +0.50(+0.32%) |
May 09, 2024 | 156.80 | 157.20 | 155.24 | 155.62 | 259,153 | -1.13(-0.72%) |
May 08, 2024 | 154.58 | 157.60 | 154.58 | 156.75 | 501,620 | +2.25(+1.46%) |
May 07, 2024 | 155.78 | 156.49 | 154.45 | 154.50 | 362,972 | -0.98(-0.63%) |
May 06, 2024 | 154.18 | 156.52 | 154.18 | 155.48 | 316,217 | +1.55(+1.01%) |
May 03, 2024 | 154.73 | 154.73 | 152.74 | 153.93 | 236,889 | -0.68(-0.44%) |
May 02, 2024 | 153.80 | 155.22 | 153.36 | 154.61 | 281,818 | +1.77(+1.16%) |
May 01, 2024 | 146.99 | 153.69 | 146.49 | 152.84 | 207,087 | +1.88(+1.25%) |
Apr 30, 2024 | 152.30 | 152.58 | 150.91 | 150.96 | 194,633 | -1.68(-1.10%) |
Apr 29, 2024 | 152.39 | 152.92 | 151.29 | 152.64 | 250,617 | +0.27(+0.18%) |
Apr 26, 2024 | 152.28 | 153.50 | 151.90 | 152.37 | 192,965 | -0.06(-0.04%) |
Apr 25, 2024 | 151.91 | 153.49 | 150.21 | 152.43 | 199,549 | +0.16(+0.11%) |
Apr 24, 2024 | 150.24 | 152.33 | 150.24 | 152.27 | 337,722 | +1.94(+1.29%) |
Apr 23, 2024 | 151.04 | 152.07 | 149.98 | 150.33 | 280,000 | -0.25(-0.17%) |
Apr 22, 2024 | 148.80 | 151.00 | 148.80 | 150.58 | 340,922 | +2.31(+1.56%) |
Apr 19, 2024 | 148.36 | 149.35 | 147.51 | 148.27 | 444,048 | +0.04(+0.03%) |
Apr 18, 2024 | 149.46 | 149.75 | 146.90 | 148.23 | 404,937 | -0.78(-0.52%) |
Apr 17, 2024 | 148.56 | 149.44 | 147.12 | 149.01 | 233,006 | +0.74(+0.50%) |
Apr 16, 2024 | 149.58 | 149.76 | 147.78 | 148.27 | 332,794 | -0.96(-0.64%) |
Apr 15, 2024 | 147.51 | 150.43 | 147.09 | 149.23 | 407,608 | +2.64(+1.80%) |
Apr 12, 2024 | 148.00 | 148.44 | 145.80 | 146.59 | 304,629 | -1.71(-1.15%) |
Apr 11, 2024 | 149.39 | 149.39 | 147.84 | 148.30 | 352,309 | -0.50(-0.34%) |
Apr 10, 2024 | 148.63 | 149.57 | 147.63 | 148.80 | 270,834 | -0.29(-0.19%) |
Apr 09, 2024 | 149.67 | 149.67 | 147.62 | 149.09 | 258,140 | -0.08(-0.05%) |
Apr 08, 2024 | 149.39 | 150.00 | 149.09 | 149.17 | 306,130 | -0.35(-0.23%) |
Apr 05, 2024 | 147.09 | 149.89 | 146.84 | 149.52 | 272,102 | +2.18(+1.48%) |
Apr 04, 2024 | 150.05 | 150.22 | 146.86 | 147.34 | 419,597 | -2.61(-1.74%) |
Apr 03, 2024 | 149.35 | 150.75 | 149.01 | 149.95 | 326,988 | +0.31(+0.21%) |
Apr 02, 2024 | 149.40 | 149.85 | 148.54 | 149.64 | 377,491 | -0.88(-0.58%) |
Apr 01, 2024 | 150.34 | 151.20 | 149.13 | 150.52 | 209,031 | +0.42(+0.28%) |
Mar 28, 2024 | 150.10 | 0 | -1.40(-0.92%) | |||
Mar 27, 2024 | 152.59 | 153.29 | 151.38 | 151.50 | 300,304 | -0.38(-0.25%) |
Mar 26, 2024 | 153.19 | 153.76 | 151.82 | 151.88 | 410,308 | -1.78(-1.16%) |
Mar 25, 2024 | 152.40 | 154.70 | 151.58 | 153.66 | 398,423 | +0.83(+0.54%) |
Mar 22, 2024 | 150.79 | 153.01 | 149.82 | 152.83 | 531,092 | +2.49(+1.66%) |
Mar 21, 2024 | 149.55 | 151.19 | 148.93 | 150.34 | 555,190 | +0.49(+0.33%) |
Mar 20, 2024 | 150.50 | 151.06 | 149.42 | 149.85 | 368,369 | -0.38(-0.25%) |
Mar 19, 2024 | 149.96 | 150.69 | 148.89 | 150.23 | 365,315 | +0.39(+0.26%) |
Mar 18, 2024 | 150.72 | 151.18 | 149.71 | 149.84 | 464,808 | -0.80(-0.53%) |
Mar 15, 2024 | 150.09 | 150.92 | 149.19 | 150.64 | 1,326,729 | +0.40(+0.27%) |
Mar 14, 2024 | 151.00 | 151.08 | 149.28 | 150.24 | 406,442 | -1.26(-0.83%) |
Mar 13, 2024 | 149.81 | 152.00 | 149.57 | 151.50 | 432,794 | +1.81(+1.21%) |
Mar 12, 2024 | 150.00 | 150.87 | 149.15 | 149.69 | 253,624 | +0.23(+0.15%) |
Mar 11, 2024 | 148.24 | 150.44 | 148.18 | 149.46 | 549,469 | +0.80(+0.54%) |
Mar 08, 2024 | 149.13 | 151.75 | 148.02 | 148.66 | 793,506 | -1.00(-0.67%) |
Mar 07, 2024 | 144.26 | 149.69 | 143.96 | 149.66 | 574,428 | +5.16(+3.57%) |
Mar 06, 2024 | 142.05 | 144.59 | 141.59 | 144.50 | 630,935 | +2.36(+1.66%) |
Mar 05, 2024 | 142.75 | 143.15 | 141.66 | 142.14 | 295,816 | -0.52(-0.36%) |
Mar 04, 2024 | 144.12 | 144.84 | 142.46 | 142.66 | 332,449 | -2.47(-1.70%) |
Mar 01, 2024 | 144.78 | 146.51 | 144.13 | 145.13 | 249,781 | +0.49(+0.34%) |
Feb 29, 2024 | 147.48 | 147.54 | 144.37 | 144.64 | 493,588 | -2.66(-1.81%) |
Feb 28, 2024 | 145.82 | 148.10 | 144.99 | 147.30 | 540,529 | +0.87(+0.59%) |
Feb 27, 2024 | 145.80 | 146.60 | 143.59 | 146.43 | 395,533 | +0.69(+0.47%) |
Feb 26, 2024 | 144.60 | 146.71 | 143.56 | 145.74 | 400,659 | +1.14(+0.79%) |
Feb 23, 2024 | 143.00 | 144.72 | 141.68 | 144.60 | 649,044 | +1.68(+1.18%) |
Feb 22, 2024 | 138.84 | 143.51 | 138.13 | 142.92 | 655,379 | +4.81(+3.48%) |
Feb 21, 2024 | 138.80 | 139.28 | 137.98 | 138.11 | 279,214 | -0.91(-0.65%) |
Feb 20, 2024 | 137.70 | 140.18 | 137.43 | 139.02 | 305,362 | +1.26(+0.91%) |
Feb 16, 2024 | 137.76 | 0 | +0.99(+0.72%) | |||
Feb 15, 2024 | 136.19 | 137.14 | 135.61 | 136.77 | 194,052 | +0.83(+0.61%) |
Feb 14, 2024 | 133.74 | 136.06 | 133.23 | 135.94 | 269,893 | +2.77(+2.08%) |
Feb 13, 2024 | 133.08 | 134.10 | 132.55 | 133.17 | 283,528 | -0.63(-0.47%) |
Feb 12, 2024 | 133.87 | 135.22 | 133.65 | 133.80 | 189,454 | -0.20(-0.15%) |
Feb 09, 2024 | 133.80 | 134.45 | 133.30 | 134.00 | 298,283 | +0.00(+0.00%) |
Feb 08, 2024 | 134.49 | 135.46 | 133.38 | 134.00 | 363,956 | -0.76(-0.56%) |
Feb 07, 2024 | 134.67 | 135.86 | 134.47 | 134.76 | 174,481 | -0.14(-0.10%) |
Feb 06, 2024 | 134.47 | 135.07 | 133.59 | 134.90 | 236,494 | +0.22(+0.16%) |
Feb 05, 2024 | 136.14 | 136.39 | 134.35 | 134.68 | 297,151 | -1.38(-1.01%) |
Feb 02, 2024 | 135.86 | 136.68 | 135.00 | 136.06 | 254,576 | +0.19(+0.14%) |
Feb 01, 2024 | 134.94 | 136.01 | 134.55 | 135.87 | 170,575 | +1.52(+1.13%) |
Jan 31, 2024 | 134.93 | 135.25 | 134.18 | 134.35 | 403,187 | -0.36(-0.27%) |
Jan 30, 2024 | 134.59 | 135.37 | 133.93 | 134.71 | 234,421 | +0.08(+0.06%) |
Jan 29, 2024 | 133.55 | 134.64 | 133.55 | 134.63 | 259,077 | +1.08(+0.81%) |
Jan 26, 2024 | 133.79 | 134.75 | 133.40 | 133.55 | 443,814 | -0.62(-0.46%) |
Jan 25, 2024 | 134.16 | 134.36 | 132.92 | 134.17 | 394,706 | -0.22(-0.16%) |
Jan 24, 2024 | 134.62 | 136.55 | 134.01 | 134.39 | 480,061 | -0.23(-0.17%) |
Jan 23, 2024 | 133.01 | 135.04 | 133.01 | 134.62 | 416,934 | +1.32(+0.99%) |
Jan 22, 2024 | 134.13 | 134.69 | 133.10 | 133.30 | 303,902 | -0.66(-0.49%) |
Jan 19, 2024 | 134.92 | 135.16 | 133.27 | 133.96 | 556,681 | -1.04(-0.77%) |
Jan 18, 2024 | 131.74 | 135.64 | 131.02 | 135.00 | 432,025 | +3.32(+2.52%) |
Jan 17, 2024 | 132.26 | 132.81 | 130.32 | 131.68 | 383,853 | -1.12(-0.84%) |
Jan 16, 2024 | 131.00 | 133.00 | 130.74 | 132.80 | 361,187 | +1.43(+1.09%) |
Jan 15, 2024 | 129.00 | 131.71 | 129.00 | 131.37 | 214,175 | +1.96(+1.51%) |
Jan 12, 2024 | 130.00 | 131.04 | 128.38 | 129.41 | 409,288 | -0.41(-0.32%) |
Jan 11, 2024 | 128.00 | 130.00 | 127.17 | 129.82 | 290,808 | +2.23(+1.75%) |
Jan 10, 2024 | 126.41 | 127.66 | 126.15 | 127.59 | 171,524 | +1.01(+0.80%) |
Jan 09, 2024 | 127.15 | 127.35 | 126.38 | 126.58 | 505,898 | -1.02(-0.80%) |
Jan 08, 2024 | 126.89 | 127.89 | 126.19 | 127.60 | 369,825 | +0.82(+0.65%) |
Jan 05, 2024 | 126.50 | 126.84 | 125.66 | 126.78 | 213,974 | +0.19(+0.15%) |
Jan 04, 2024 | 127.34 | 127.50 | 125.95 | 126.59 | 445,813 | -0.91(-0.71%) |
Jan 03, 2024 | 128.26 | 128.92 | 127.31 | 127.50 | 172,918 | -0.70(-0.55%) |
Jan 02, 2024 | 127.71 | 128.69 | 127.01 | 128.20 | 229,254 | -0.08(-0.06%) |
Dec 29, 2023 | 128.28 | 0 | +0.91(+0.71%) | |||
Dec 28, 2023 | 127.74 | 128.12 | 126.93 | 127.37 | 171,085 | +0.32(+0.25%) |
Dec 27, 2023 | 125.36 | 127.75 | 125.22 | 127.05 | 175,823 | +0.99(+0.79%) |
Dec 22, 2023 | 126.06 | 0 | +0.89(+0.71%) | |||
Dec 21, 2023 | 124.27 | 125.23 | 123.96 | 125.17 | 347,266 | +1.27(+1.03%) |
Dec 20, 2023 | 122.15 | 124.44 | 122.11 | 123.90 | 661,716 | +1.66(+1.36%) |
Dec 19, 2023 | 119.99 | 122.74 | 119.99 | 122.24 | 719,106 | +2.12(+1.76%) |
Dec 18, 2023 | 118.53 | 120.65 | 118.20 | 120.12 | 510,386 | +1.54(+1.30%) |
Dec 15, 2023 | 120.56 | 120.56 | 118.34 | 118.58 | 1,431,028 | -1.41(-1.18%) |
Dec 14, 2023 | 125.10 | 125.65 | 118.02 | 119.99 | 1,227,449 | -6.09(-4.83%) |
Dec 13, 2023 | 125.00 | 126.60 | 124.65 | 126.08 | 642,398 | +0.88(+0.70%) |
Dec 12, 2023 | 125.00 | 125.50 | 124.38 | 125.20 | 556,957 | +0.20(+0.16%) |
Dec 11, 2023 | 123.87 | 125.19 | 123.37 | 125.00 | 438,831 | +0.95(+0.77%) |
Dec 08, 2023 | 123.31 | 125.00 | 122.87 | 124.05 | 585,541 | +0.67(+0.54%) |
Dec 07, 2023 | 123.10 | 123.72 | 122.29 | 123.38 | 506,723 | +0.60(+0.49%) |
Dec 06, 2023 | 121.21 | 123.90 | 120.50 | 122.78 | 802,758 | +1.84(+1.52%) |
Dec 05, 2023 | 118.99 | 121.36 | 118.74 | 120.94 | 607,494 | +2.16(+1.82%) |
Dec 04, 2023 | 118.50 | 119.22 | 117.62 | 118.78 | 318,192 | +0.59(+0.50%) |
Dec 01, 2023 | 117.71 | 118.60 | 117.14 | 118.19 | 531,222 | +1.19(+1.02%) |
Nov 30, 2023 | 120.90 | 120.90 | 116.81 | 117.00 | 2,474,183 | -3.46(-2.87%) |
Nov 29, 2023 | 119.64 | 121.67 | 118.95 | 120.46 | 519,212 | +0.39(+0.32%) |
Nov 28, 2023 | 121.25 | 121.95 | 119.80 | 120.07 | 544,505 | -1.66(-1.36%) |
Nov 27, 2023 | 121.29 | 121.86 | 120.61 | 121.73 | 404,222 | +0.06(+0.05%) |
Nov 24, 2023 | 121.71 | 122.34 | 121.24 | 121.67 | 209,777 | -0.04(-0.03%) |
Nov 23, 2023 | 122.36 | 123.14 | 121.62 | 121.71 | 147,139 | -0.64(-0.52%) |
Nov 22, 2023 | 119.32 | 122.78 | 118.60 | 122.35 | 597,649 | +3.26(+2.74%) |
Nov 21, 2023 | 121.11 | 121.11 | 118.75 | 119.09 | 451,896 | -1.68(-1.39%) |
Nov 20, 2023 | 121.00 | 121.72 | 120.50 | 120.77 | 314,796 | -0.99(-0.81%) |
Nov 17, 2023 | 123.10 | 123.48 | 121.34 | 121.76 | 525,878 | -1.16(-0.94%) |
Nov 16, 2023 | 119.11 | 123.27 | 119.11 | 122.92 | 460,979 | +2.63(+2.19%) |
Nov 15, 2023 | 124.30 | 124.59 | 119.61 | 120.29 | 415,794 | -2.74(-2.23%) |
Nov 14, 2023 | 121.37 | 124.19 | 121.37 | 123.03 | 391,679 | +0.56(+0.46%) |
Nov 13, 2023 | 121.25 | 122.52 | 120.36 | 122.47 | 403,356 | +1.16(+0.96%) |
Nov 10, 2023 | 120.51 | 121.68 | 119.87 | 121.31 | 163,428 | +0.99(+0.82%) |
Nov 09, 2023 | 119.83 | 121.05 | 118.82 | 120.32 | 265,543 | +0.49(+0.41%) |
Nov 08, 2023 | 120.96 | 121.98 | 119.60 | 119.83 | 232,142 | -0.96(-0.79%) |
Nov 07, 2023 | 121.15 | 121.39 | 120.32 | 120.79 | 208,562 | -0.35(-0.29%) |
Nov 06, 2023 | 119.74 | 121.94 | 118.76 | 121.14 | 279,823 | +1.57(+1.31%) |
Nov 03, 2023 | 117.89 | 119.99 | 117.46 | 119.57 | 275,151 | +1.77(+1.50%) |
Nov 02, 2023 | 115.22 | 118.08 | 114.66 | 117.80 | 262,201 | +2.60(+2.26%) |