Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 155.03 | 155.94 | 154.34 | 155.88 | 1,771,352 | +1.80(+1.17%) |
May 30, 2024 | 153.37 | 154.57 | 153.08 | 154.08 | 942,414 | +1.91(+1.26%) |
May 29, 2024 | 152.92 | 152.92 | 151.97 | 152.17 | 442,415 | -2.45(-1.58%) |
May 28, 2024 | 156.10 | 156.26 | 153.91 | 154.62 | 450,756 | -0.55(-0.35%) |
May 24, 2024 | 155.03 | 155.38 | 154.36 | 155.17 | 728,400 | +1.29(+0.84%) |
May 23, 2024 | 157.33 | 157.33 | 153.27 | 153.88 | 838,791 | -2.90(-1.85%) |
May 22, 2024 | 157.49 | 157.82 | 156.12 | 156.78 | 446,370 | -1.34(-0.85%) |
May 21, 2024 | 157.67 | 158.47 | 157.58 | 158.12 | 1,073,575 | -0.07(-0.04%) |
May 20, 2024 | 158.64 | 159.54 | 158.19 | 158.19 | 994,408 | -0.52(-0.33%) |
May 17, 2024 | 158.51 | 158.92 | 158.06 | 158.71 | 1,376,122 | +0.34(+0.21%) |
May 16, 2024 | 158.69 | 159.11 | 158.28 | 158.37 | 1,108,420 | -0.56(-0.35%) |
May 15, 2024 | 159.45 | 159.84 | 158.29 | 158.93 | 1,279,163 | +1.12(+0.71%) |
May 14, 2024 | 157.86 | 158.66 | 157.17 | 157.81 | 1,294,776 | +1.51(+0.97%) |
May 13, 2024 | 157.31 | 157.81 | 156.22 | 156.30 | 1,011,982 | +0.11(+0.07%) |
May 10, 2024 | 157.47 | 157.65 | 155.48 | 156.19 | 2,327,186 | -0.96(-0.61%) |
May 09, 2024 | 155.54 | 157.30 | 155.26 | 157.15 | 842,971 | +1.78(+1.15%) |
May 08, 2024 | 154.24 | 155.37 | 153.99 | 155.37 | 1,819,887 | -0.26(-0.17%) |
May 07, 2024 | 156.00 | 156.76 | 155.63 | 155.63 | 547,937 | -0.02(-0.01%) |
May 06, 2024 | 155.38 | 156.08 | 155.18 | 155.65 | 878,243 | +1.44(+0.93%) |
May 03, 2024 | 155.14 | 156.00 | 153.71 | 154.21 | 1,115,091 | +1.33(+0.87%) |
May 02, 2024 | 151.97 | 153.02 | 150.61 | 152.88 | 1,205,657 | +3.06(+2.04%) |
May 01, 2024 | 149.30 | 152.81 | 149.17 | 149.82 | 1,667,539 | +0.78(+0.52%) |
Apr 30, 2024 | 150.99 | 151.14 | 148.91 | 149.04 | 971,099 | -3.01(-1.98%) |
Apr 29, 2024 | 151.58 | 152.47 | 151.38 | 152.05 | 1,088,911 | +0.91(+0.60%) |
Apr 26, 2024 | 150.40 | 151.61 | 150.01 | 151.14 | 647,945 | +0.96(+0.64%) |
Apr 25, 2024 | 149.85 | 150.47 | 148.23 | 150.18 | 979,727 | -1.10(-0.73%) |
Apr 24, 2024 | 151.21 | 151.69 | 150.07 | 151.28 | 1,082,487 | -0.46(-0.30%) |
Apr 23, 2024 | 149.48 | 152.43 | 149.26 | 151.74 | 1,164,686 | +2.23(+1.49%) |
Apr 22, 2024 | 148.55 | 150.32 | 147.66 | 149.51 | 1,515,119 | +1.73(+1.17%) |
Apr 19, 2024 | 146.00 | 148.09 | 145.71 | 147.78 | 3,767,165 | +1.45(+0.99%) |
Apr 18, 2024 | 146.68 | 148.09 | 145.71 | 146.33 | 943,839 | +0.30(+0.21%) |
Apr 17, 2024 | 148.41 | 148.65 | 146.03 | 146.03 | 1,163,393 | -1.27(-0.86%) |
Apr 16, 2024 | 147.52 | 148.21 | 146.28 | 147.30 | 900,497 | -1.30(-0.87%) |
Apr 15, 2024 | 151.05 | 151.62 | 147.81 | 148.60 | 1,611,123 | -1.78(-1.18%) |
Apr 12, 2024 | 151.88 | 152.53 | 149.65 | 150.38 | 889,668 | -2.21(-1.45%) |
Apr 11, 2024 | 152.54 | 153.00 | 150.78 | 152.59 | 811,382 | +1.01(+0.67%) |
Apr 10, 2024 | 152.62 | 153.53 | 150.52 | 151.58 | 1,705,718 | -4.88(-3.12%) |
Apr 09, 2024 | 156.42 | 156.91 | 155.12 | 156.46 | 1,226,491 | +0.80(+0.51%) |
Apr 08, 2024 | 155.75 | 156.18 | 155.00 | 155.66 | 913,556 | +0.86(+0.56%) |
Apr 05, 2024 | 153.91 | 155.51 | 153.55 | 154.80 | 1,073,684 | +0.63(+0.41%) |
Apr 04, 2024 | 156.96 | 157.42 | 153.69 | 154.17 | 876,816 | -1.24(-0.80%) |
Apr 03, 2024 | 154.04 | 155.77 | 153.71 | 155.41 | 779,594 | +1.00(+0.65%) |
Apr 02, 2024 | 155.30 | 155.46 | 153.59 | 154.41 | 833,246 | -2.66(-1.69%) |
Apr 01, 2024 | 159.35 | 159.35 | 156.90 | 157.07 | 1,048,397 | -1.74(-1.10%) |
Mar 28, 2024 | 158.12 | 158.95 | 158.93 | 158.81 | 1,302,645 | +0.96(+0.61%) |
Mar 27, 2024 | 155.21 | 157.90 | 155.03 | 157.85 | 1,469,442 | +3.82(+2.48%) |
Mar 26, 2024 | 155.55 | 155.92 | 153.92 | 154.03 | 1,548,701 | -0.58(-0.38%) |
Mar 25, 2024 | 155.02 | 156.04 | 154.60 | 154.61 | 1,161,180 | +0.19(+0.12%) |
Mar 22, 2024 | 156.94 | 157.16 | 154.37 | 154.42 | 1,312,424 | -2.36(-1.51%) |
Mar 21, 2024 | 155.98 | 157.27 | 155.75 | 156.78 | 963,328 | +1.90(+1.22%) |
Mar 20, 2024 | 151.02 | 155.76 | 150.72 | 154.88 | 1,290,462 | +3.33(+2.20%) |
Mar 19, 2024 | 150.00 | 151.96 | 149.89 | 151.56 | 1,681,733 | +1.27(+0.84%) |
Mar 18, 2024 | 151.44 | 151.44 | 150.04 | 150.29 | 1,985,398 | -0.79(-0.52%) |
Mar 15, 2024 | 149.43 | 151.68 | 149.43 | 151.08 | 1,791,597 | +0.81(+0.54%) |
Mar 14, 2024 | 152.82 | 152.82 | 149.13 | 150.27 | 2,593,097 | -2.86(-1.87%) |
Mar 13, 2024 | 152.67 | 154.18 | 152.57 | 153.13 | 1,553,593 | +0.35(+0.23%) |
Mar 12, 2024 | 153.34 | 153.66 | 151.84 | 152.78 | 1,607,453 | -0.70(-0.45%) |
Mar 11, 2024 | 153.75 | 154.49 | 152.98 | 153.48 | 916,071 | -0.72(-0.47%) |
Mar 08, 2024 | 155.31 | 156.62 | 153.55 | 154.20 | 1,341,523 | +0.23(+0.15%) |
Mar 07, 2024 | 154.02 | 155.17 | 153.79 | 153.97 | 1,217,360 | +1.12(+0.73%) |
Mar 06, 2024 | 153.53 | 153.53 | 152.10 | 152.85 | 1,500,099 | +0.67(+0.44%) |
Mar 05, 2024 | 151.95 | 153.43 | 151.72 | 152.18 | 1,301,578 | -0.36(-0.24%) |
Mar 04, 2024 | 153.93 | 154.41 | 152.38 | 152.54 | 1,416,228 | -1.00(-0.65%) |
Mar 01, 2024 | 152.71 | 153.77 | 151.41 | 153.54 | 1,041,538 | +1.10(+0.72%) |
Feb 29, 2024 | 153.02 | 153.94 | 151.57 | 152.44 | 1,365,341 | +1.37(+0.90%) |
Feb 28, 2024 | 151.31 | 152.25 | 150.73 | 151.08 | 896,040 | -1.06(-0.69%) |
Feb 27, 2024 | 151.90 | 152.53 | 151.53 | 152.13 | 1,236,197 | +1.52(+1.01%) |
Feb 26, 2024 | 149.97 | 151.46 | 149.49 | 150.61 | 650,610 | +0.35(+0.23%) |
Feb 23, 2024 | 149.97 | 151.30 | 149.21 | 150.26 | 566,212 | +0.33(+0.22%) |
Feb 22, 2024 | 149.94 | 150.38 | 149.00 | 149.93 | 1,515,375 | +0.05(+0.03%) |
Feb 21, 2024 | 149.27 | 150.04 | 148.82 | 149.88 | 1,306,092 | -0.09(-0.06%) |
Feb 20, 2024 | 150.18 | 151.01 | 149.44 | 149.97 | 2,162,418 | -1.80(-1.19%) |
Feb 16, 2024 | 151.31 | 153.25 | 151.08 | 151.78 | 1,827,767 | -1.68(-1.10%) |
Feb 15, 2024 | 150.67 | 153.78 | 150.48 | 153.46 | 1,340,196 | +4.09(+2.73%) |
Feb 14, 2024 | 148.60 | 149.80 | 147.24 | 149.37 | 2,078,538 | +2.90(+1.98%) |
Feb 13, 2024 | 147.83 | 148.50 | 145.12 | 146.47 | 2,445,078 | -6.35(-4.15%) |
Feb 12, 2024 | 150.06 | 153.37 | 150.06 | 152.82 | 1,316,661 | +3.04(+2.03%) |
Feb 09, 2024 | 148.61 | 149.92 | 147.47 | 149.78 | 1,050,561 | +1.76(+1.19%) |
Feb 08, 2024 | 146.10 | 148.13 | 145.59 | 148.02 | 813,167 | +1.92(+1.32%) |
Feb 07, 2024 | 147.07 | 147.07 | 145.10 | 146.09 | 2,361,964 | -0.49(-0.33%) |
Feb 06, 2024 | 145.47 | 147.05 | 144.84 | 146.58 | 1,973,929 | +1.09(+0.75%) |
Feb 05, 2024 | 146.26 | 146.44 | 144.22 | 145.50 | 1,972,433 | -2.22(-1.50%) |
Feb 02, 2024 | 147.05 | 148.54 | 146.27 | 147.72 | 1,493,413 | -1.25(-0.84%) |
Feb 01, 2024 | 148.64 | 149.33 | 145.85 | 148.97 | 1,923,781 | +1.37(+0.92%) |
Jan 31, 2024 | 151.08 | 152.40 | 147.47 | 147.60 | 1,914,427 | -4.11(-2.71%) |
Jan 30, 2024 | 151.80 | 152.53 | 151.25 | 151.71 | 992,826 | -0.95(-0.62%) |
Jan 29, 2024 | 150.80 | 152.69 | 149.79 | 152.65 | 1,615,802 | +1.95(+1.30%) |
Jan 26, 2024 | 151.13 | 151.95 | 150.00 | 150.70 | 673,099 | +0.28(+0.19%) |
Jan 25, 2024 | 151.09 | 151.60 | 149.01 | 150.42 | 565,270 | +1.49(+1.00%) |
Jan 24, 2024 | 151.72 | 152.08 | 148.75 | 148.93 | 1,223,941 | -1.10(-0.73%) |
Jan 23, 2024 | 151.96 | 152.41 | 149.59 | 150.02 | 1,045,136 | -0.83(-0.55%) |
Jan 22, 2024 | 148.81 | 150.95 | 148.81 | 150.85 | 1,582,372 | +3.03(+2.05%) |
Jan 19, 2024 | 147.22 | 147.94 | 145.06 | 147.82 | 806,705 | +1.57(+1.08%) |
Jan 18, 2024 | 146.34 | 146.35 | 144.39 | 146.25 | 1,276,406 | +1.17(+0.80%) |
Jan 17, 2024 | 144.22 | 145.92 | 143.67 | 145.08 | 1,391,387 | -1.25(-0.86%) |
Jan 16, 2024 | 147.42 | 147.80 | 145.95 | 146.33 | 1,519,839 | -2.41(-1.62%) |
Jan 12, 2024 | 150.73 | 151.56 | 148.18 | 148.75 | 789,768 | -0.16(-0.11%) |
Jan 11, 2024 | 149.44 | 149.56 | 147.12 | 148.91 | 1,386,347 | -1.18(-0.78%) |
Jan 10, 2024 | 149.72 | 150.33 | 148.67 | 150.08 | 684,744 | +0.23(+0.15%) |
Jan 09, 2024 | 149.94 | 150.53 | 148.93 | 149.85 | 1,062,003 | -1.92(-1.27%) |
Jan 08, 2024 | 149.50 | 151.78 | 148.75 | 151.78 | 1,141,383 | +2.12(+1.42%) |
Jan 05, 2024 | 149.08 | 151.45 | 148.57 | 149.65 | 1,283,050 | -0.34(-0.23%) |
Jan 04, 2024 | 150.53 | 151.32 | 149.87 | 149.99 | 1,440,035 | -0.36(-0.24%) |
Jan 03, 2024 | 152.80 | 152.83 | 150.09 | 150.35 | 1,387,023 | -3.90(-2.53%) |
Jan 02, 2024 | 153.54 | 155.91 | 153.29 | 154.25 | 1,746,447 | -0.52(-0.34%) |
Dec 29, 2023 | 156.94 | 157.15 | 154.67 | 154.76 | 1,111,228 | -2.38(-1.52%) |
Dec 28, 2023 | 156.94 | 158.00 | 156.62 | 157.15 | 939,238 | -0.48(-0.30%) |
Dec 27, 2023 | 157.79 | 158.29 | 156.81 | 157.62 | 1,048,195 | +0.09(+0.06%) |
Dec 26, 2023 | 156.01 | 157.92 | 155.62 | 157.53 | 1,258,686 | +2.07(+1.33%) |
Dec 22, 2023 | 155.15 | 156.78 | 154.67 | 155.46 | 1,508,560 | +1.12(+0.72%) |
Dec 21, 2023 | 153.43 | 154.44 | 152.67 | 154.34 | 1,740,901 | +2.47(+1.63%) |
Dec 20, 2023 | 154.44 | 156.53 | 151.87 | 151.87 | 1,161,420 | -2.70(-1.75%) |
Dec 19, 2023 | 152.23 | 154.85 | 152.08 | 154.58 | 1,236,846 | +3.15(+2.08%) |
Dec 18, 2023 | 152.49 | 152.83 | 151.18 | 151.43 | 1,364,998 | -0.17(-0.11%) |
Dec 15, 2023 | 153.48 | 153.69 | 150.71 | 151.59 | 2,478,150 | -1.36(-0.89%) |
Dec 14, 2023 | 151.35 | 154.06 | 151.35 | 152.95 | 3,317,054 | +4.23(+2.84%) |
Dec 13, 2023 | 143.15 | 148.78 | 142.16 | 148.72 | 2,498,401 | +5.61(+3.92%) |
Dec 12, 2023 | 143.43 | 143.76 | 142.42 | 143.12 | 1,165,515 | -0.62(-0.43%) |
Dec 11, 2023 | 143.33 | 144.21 | 142.98 | 143.74 | 1,635,937 | +0.02(+0.01%) |
Dec 08, 2023 | 142.54 | 144.47 | 142.29 | 143.72 | 1,759,102 | +0.89(+0.62%) |
Dec 07, 2023 | 141.48 | 142.87 | 140.94 | 142.83 | 1,594,892 | +1.49(+1.05%) |
Dec 06, 2023 | 142.45 | 144.70 | 141.20 | 141.34 | 1,653,938 | -0.27(-0.19%) |
Dec 05, 2023 | 142.95 | 143.07 | 141.42 | 141.61 | 1,279,376 | -2.14(-1.49%) |
Dec 04, 2023 | 141.48 | 143.82 | 141.48 | 143.75 | 2,430,122 | +1.59(+1.11%) |
Dec 01, 2023 | 137.11 | 142.30 | 136.59 | 142.16 | 1,559,226 | +4.50(+3.27%) |
Nov 30, 2023 | 137.87 | 138.48 | 136.97 | 137.67 | 1,592,551 | +0.49(+0.35%) |
Nov 29, 2023 | 137.50 | 139.26 | 137.09 | 137.18 | 1,460,315 | +0.75(+0.55%) |
Nov 28, 2023 | 136.73 | 137.20 | 135.57 | 136.43 | 1,442,872 | -0.34(-0.25%) |
Nov 27, 2023 | 136.55 | 137.03 | 135.69 | 136.76 | 1,308,563 | -0.46(-0.33%) |
Nov 24, 2023 | 136.44 | 137.67 | 136.20 | 137.22 | 1,126,782 | +0.72(+0.53%) |
Nov 22, 2023 | 136.45 | 137.23 | 135.83 | 136.50 | 796,740 | +0.85(+0.63%) |
Nov 21, 2023 | 136.75 | 136.87 | 135.59 | 135.65 | 1,053,870 | -1.79(-1.30%) |
Nov 20, 2023 | 137.06 | 137.77 | 136.34 | 137.44 | 1,529,057 | +0.38(+0.28%) |
Nov 17, 2023 | 136.38 | 137.31 | 136.05 | 137.06 | 1,389,529 | +2.05(+1.52%) |
Nov 16, 2023 | 136.84 | 137.32 | 134.56 | 135.01 | 1,845,532 | -2.35(-1.71%) |
Nov 15, 2023 | 136.87 | 139.31 | 136.62 | 137.36 | 3,354,813 | +0.46(+0.33%) |
Nov 14, 2023 | 133.38 | 137.01 | 133.38 | 136.90 | 2,645,163 | +7.32(+5.65%) |
Nov 13, 2023 | 129.06 | 130.13 | 128.46 | 129.58 | 1,525,927 | +0.00(+0.00%) |
Nov 10, 2023 | 129.03 | 130.14 | 128.09 | 129.58 | 1,748,708 | +1.04(+0.81%) |
Nov 09, 2023 | 131.46 | 131.46 | 128.24 | 128.54 | 1,382,775 | -1.96(-1.50%) |
Nov 08, 2023 | 131.92 | 132.14 | 130.05 | 130.50 | 1,500,957 | -1.40(-1.06%) |
Nov 07, 2023 | 132.28 | 132.47 | 131.25 | 131.90 | 1,216,423 | -1.07(-0.80%) |
Nov 06, 2023 | 134.72 | 134.78 | 132.27 | 132.97 | 2,022,628 | -1.79(-1.33%) |
Nov 03, 2023 | 133.62 | 135.74 | 133.62 | 134.76 | 1,990,791 | +3.55(+2.70%) |
Nov 02, 2023 | 128.74 | 131.29 | 128.74 | 131.22 | 2,141,658 | +4.12(+3.24%) |