Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 157.90 | 158.52 | 152.56 | 155.06 | 63,912 | -2.65(-1.68%) |
May 30, 2024 | 157.91 | 159.91 | 157.46 | 157.71 | 50,093 | +0.50(+0.32%) |
May 29, 2024 | 154.95 | 157.76 | 154.04 | 157.21 | 66,097 | +0.28(+0.18%) |
May 28, 2024 | 160.00 | 160.00 | 155.98 | 156.93 | 51,560 | -2.39(-1.50%) |
May 24, 2024 | 155.93 | 159.87 | 155.93 | 159.32 | 44,295 | +4.65(+3.01%) |
May 23, 2024 | 158.83 | 159.36 | 154.18 | 154.67 | 66,072 | -2.95(-1.87%) |
May 22, 2024 | 158.37 | 159.69 | 155.78 | 157.62 | 117,106 | -0.22(-0.14%) |
May 21, 2024 | 154.90 | 158.14 | 154.58 | 157.84 | 46,512 | +2.99(+1.93%) |
May 20, 2024 | 154.83 | 156.98 | 154.22 | 154.85 | 61,634 | +0.03(+0.02%) |
May 17, 2024 | 152.46 | 155.16 | 150.64 | 154.82 | 85,953 | +3.00(+1.98%) |
May 16, 2024 | 154.60 | 154.60 | 150.78 | 151.82 | 83,378 | -2.78(-1.80%) |
May 15, 2024 | 154.71 | 157.49 | 152.98 | 154.60 | 106,233 | +1.71(+1.12%) |
May 14, 2024 | 154.66 | 154.66 | 151.50 | 152.89 | 59,996 | -0.59(-0.38%) |
May 13, 2024 | 161.09 | 161.09 | 153.12 | 153.48 | 98,548 | -7.22(-4.49%) |
May 10, 2024 | 157.73 | 161.37 | 157.25 | 160.70 | 94,138 | +4.05(+2.59%) |
May 09, 2024 | 155.61 | 159.30 | 154.50 | 156.65 | 87,964 | +1.00(+0.64%) |
May 08, 2024 | 151.32 | 155.72 | 151.32 | 155.65 | 108,288 | +2.06(+1.34%) |
May 07, 2024 | 157.33 | 159.03 | 153.09 | 153.59 | 183,508 | +1.17(+0.77%) |
May 06, 2024 | 144.62 | 152.74 | 143.85 | 152.42 | 156,628 | +8.50(+5.91%) |
May 03, 2024 | 155.39 | 155.39 | 142.81 | 143.92 | 250,094 | -8.07(-5.31%) |
May 02, 2024 | 149.79 | 155.99 | 141.76 | 151.99 | 434,305 | -12.83(-7.78%) |
May 01, 2024 | 167.47 | 167.76 | 162.64 | 164.82 | 138,626 | -1.43(-0.86%) |
Apr 30, 2024 | 168.33 | 171.10 | 165.15 | 166.25 | 161,787 | -4.45(-2.61%) |
Apr 29, 2024 | 168.38 | 171.07 | 168.38 | 170.70 | 91,481 | +2.54(+1.51%) |
Apr 26, 2024 | 165.82 | 168.50 | 164.88 | 168.16 | 123,760 | +2.10(+1.26%) |
Apr 25, 2024 | 163.24 | 167.00 | 161.90 | 166.06 | 124,189 | +1.46(+0.89%) |
Apr 24, 2024 | 164.54 | 167.71 | 163.04 | 164.60 | 92,137 | +0.22(+0.13%) |
Apr 23, 2024 | 161.59 | 165.23 | 161.24 | 164.38 | 128,913 | +4.54(+2.84%) |
Apr 22, 2024 | 160.05 | 161.84 | 159.35 | 159.84 | 83,026 | +1.13(+0.71%) |
Apr 19, 2024 | 158.35 | 161.82 | 157.53 | 158.71 | 80,834 | -0.12(-0.08%) |
Apr 18, 2024 | 161.67 | 163.25 | 158.37 | 158.83 | 82,873 | -2.04(-1.27%) |
Apr 17, 2024 | 166.33 | 166.33 | 159.54 | 160.87 | 112,873 | -3.76(-2.28%) |
Apr 16, 2024 | 165.41 | 167.22 | 162.09 | 164.63 | 129,073 | -2.08(-1.25%) |
Apr 15, 2024 | 171.20 | 172.72 | 165.70 | 166.71 | 62,296 | -2.65(-1.56%) |
Apr 12, 2024 | 169.81 | 172.00 | 166.20 | 169.36 | 194,511 | -1.81(-1.06%) |
Apr 11, 2024 | 169.19 | 172.63 | 168.83 | 171.17 | 73,952 | +2.74(+1.63%) |
Apr 10, 2024 | 169.27 | 171.42 | 166.77 | 168.43 | 159,180 | -4.68(-2.70%) |
Apr 09, 2024 | 177.57 | 177.57 | 171.54 | 173.11 | 113,289 | -3.89(-2.20%) |
Apr 08, 2024 | 179.01 | 181.02 | 176.07 | 177.00 | 120,204 | -1.21(-0.68%) |
Apr 05, 2024 | 173.18 | 179.09 | 173.18 | 178.21 | 71,435 | +4.88(+2.82%) |
Apr 04, 2024 | 176.57 | 179.09 | 173.33 | 173.33 | 94,807 | -1.57(-0.90%) |
Apr 03, 2024 | 168.86 | 176.67 | 167.64 | 174.90 | 105,521 | +4.41(+2.59%) |
Apr 02, 2024 | 173.19 | 173.19 | 169.12 | 170.49 | 140,722 | -5.07(-2.89%) |
Apr 01, 2024 | 177.69 | 177.69 | 173.90 | 175.56 | 105,461 | -1.19(-0.67%) |
Mar 28, 2024 | 176.55 | 176.16 | 176.16 | 176.75 | 169,392 | +1.50(+0.86%) |
Mar 27, 2024 | 168.88 | 175.50 | 168.59 | 175.25 | 169,435 | +8.26(+4.95%) |
Mar 26, 2024 | 169.00 | 169.00 | 166.01 | 166.99 | 140,259 | -0.73(-0.44%) |
Mar 25, 2024 | 173.75 | 173.75 | 167.65 | 167.72 | 75,340 | -4.80(-2.78%) |
Mar 22, 2024 | 170.00 | 173.27 | 168.89 | 172.52 | 123,928 | +2.77(+1.63%) |
Mar 21, 2024 | 165.31 | 169.90 | 165.31 | 169.75 | 116,806 | +5.36(+3.26%) |
Mar 20, 2024 | 161.12 | 167.30 | 160.47 | 164.39 | 143,155 | +3.85(+2.40%) |
Mar 19, 2024 | 155.27 | 163.71 | 155.27 | 160.54 | 160,533 | +5.31(+3.42%) |
Mar 18, 2024 | 158.31 | 158.89 | 154.72 | 155.23 | 91,386 | -1.96(-1.25%) |
Mar 15, 2024 | 152.38 | 158.87 | 152.38 | 157.19 | 292,899 | +3.82(+2.49%) |
Mar 14, 2024 | 156.00 | 156.00 | 152.16 | 153.37 | 108,400 | -2.63(-1.69%) |
Mar 13, 2024 | 156.00 | 158.10 | 155.41 | 156.00 | 142,433 | -0.34(-0.22%) |
Mar 12, 2024 | 158.26 | 158.64 | 154.72 | 156.34 | 204,801 | -1.56(-0.99%) |
Mar 11, 2024 | 161.36 | 161.36 | 155.82 | 157.90 | 94,941 | -4.16(-2.57%) |
Mar 08, 2024 | 163.34 | 165.82 | 161.30 | 162.06 | 95,113 | +0.60(+0.37%) |
Mar 07, 2024 | 162.98 | 164.72 | 160.95 | 161.46 | 110,298 | -0.04(-0.02%) |
Mar 06, 2024 | 161.47 | 163.74 | 161.13 | 161.50 | 138,630 | +1.29(+0.81%) |
Mar 05, 2024 | 167.89 | 167.89 | 159.11 | 160.21 | 140,394 | -8.18(-4.86%) |
Mar 04, 2024 | 166.77 | 170.00 | 166.47 | 168.39 | 147,342 | +2.11(+1.27%) |
Mar 01, 2024 | 164.48 | 167.70 | 163.76 | 166.28 | 170,903 | +3.82(+2.35%) |
Feb 29, 2024 | 158.70 | 163.46 | 149.01 | 162.46 | 471,378 | -9.89(-5.74%) |
Feb 28, 2024 | 167.26 | 172.59 | 167.26 | 172.35 | 528,378 | +5.09(+3.04%) |
Feb 27, 2024 | 165.48 | 168.16 | 164.57 | 167.26 | 144,317 | +3.39(+2.07%) |
Feb 26, 2024 | 160.47 | 164.54 | 160.47 | 163.87 | 156,983 | +0.21(+0.13%) |
Feb 23, 2024 | 161.04 | 163.75 | 159.79 | 163.66 | 116,330 | +2.91(+1.81%) |
Feb 22, 2024 | 156.20 | 160.98 | 156.20 | 160.75 | 184,559 | +4.63(+2.97%) |
Feb 21, 2024 | 154.55 | 156.23 | 153.08 | 156.12 | 129,406 | +1.57(+1.02%) |
Feb 20, 2024 | 152.05 | 154.73 | 150.08 | 154.55 | 109,630 | +0.43(+0.28%) |
Feb 16, 2024 | 156.77 | 158.17 | 151.24 | 154.12 | 61,593 | -4.13(-2.61%) |
Feb 15, 2024 | 156.29 | 158.96 | 153.46 | 158.25 | 153,800 | +3.57(+2.31%) |
Feb 14, 2024 | 152.20 | 155.30 | 150.86 | 154.68 | 137,495 | +4.73(+3.15%) |
Feb 13, 2024 | 153.95 | 156.85 | 149.18 | 149.95 | 136,087 | -8.53(-5.38%) |
Feb 12, 2024 | 158.20 | 159.79 | 156.48 | 158.48 | 78,843 | +0.98(+0.62%) |
Feb 09, 2024 | 154.23 | 157.60 | 153.59 | 157.50 | 96,415 | +3.47(+2.25%) |
Feb 08, 2024 | 151.18 | 154.19 | 151.18 | 154.03 | 86,913 | +2.90(+1.92%) |
Feb 07, 2024 | 150.19 | 152.98 | 150.19 | 151.13 | 48,790 | +2.01(+1.35%) |
Feb 06, 2024 | 148.03 | 149.72 | 147.61 | 149.12 | 52,282 | +1.43(+0.97%) |
Feb 05, 2024 | 149.50 | 149.77 | 147.19 | 147.69 | 98,645 | -3.65(-2.41%) |
Feb 02, 2024 | 147.66 | 152.11 | 147.27 | 151.34 | 68,170 | +2.82(+1.90%) |
Feb 01, 2024 | 144.00 | 148.59 | 144.00 | 148.52 | 114,273 | +4.67(+3.25%) |
Jan 31, 2024 | 149.12 | 149.12 | 143.16 | 143.85 | 138,795 | -4.81(-3.24%) |
Jan 30, 2024 | 147.87 | 150.54 | 147.24 | 148.66 | 143,217 | +0.28(+0.19%) |
Jan 29, 2024 | 146.35 | 148.75 | 145.36 | 148.38 | 93,843 | +2.13(+1.46%) |
Jan 26, 2024 | 143.02 | 146.38 | 142.65 | 146.25 | 116,988 | +4.13(+2.91%) |
Jan 25, 2024 | 142.34 | 145.90 | 141.37 | 142.12 | 178,310 | +1.73(+1.23%) |
Jan 24, 2024 | 139.36 | 141.01 | 137.15 | 140.39 | 218,097 | +2.59(+1.88%) |
Jan 23, 2024 | 144.08 | 144.62 | 134.94 | 137.80 | 183,789 | -4.74(-3.33%) |
Jan 22, 2024 | 141.66 | 143.10 | 141.13 | 142.54 | 95,021 | +1.50(+1.06%) |
Jan 19, 2024 | 141.08 | 141.28 | 136.39 | 141.04 | 105,464 | +0.85(+0.61%) |
Jan 18, 2024 | 143.18 | 143.85 | 138.51 | 140.19 | 149,035 | -1.91(-1.34%) |
Jan 17, 2024 | 140.94 | 142.30 | 140.94 | 142.10 | 178,664 | -0.90(-0.63%) |
Jan 16, 2024 | 138.18 | 143.05 | 138.18 | 143.00 | 231,545 | +4.00(+2.88%) |
Jan 12, 2024 | 137.28 | 139.04 | 135.63 | 139.00 | 105,111 | +2.78(+2.04%) |
Jan 11, 2024 | 136.55 | 138.82 | 134.96 | 136.22 | 143,067 | -0.74(-0.54%) |
Jan 10, 2024 | 135.40 | 137.05 | 134.53 | 136.96 | 137,078 | +0.12(+0.09%) |
Jan 09, 2024 | 138.86 | 138.86 | 136.04 | 136.84 | 102,689 | -3.98(-2.83%) |
Jan 08, 2024 | 139.39 | 140.88 | 137.39 | 140.82 | 97,882 | +1.59(+1.14%) |
Jan 05, 2024 | 139.89 | 141.50 | 139.08 | 139.23 | 138,236 | -2.12(-1.50%) |
Jan 04, 2024 | 141.61 | 141.98 | 140.90 | 141.35 | 86,901 | +0.35(+0.25%) |
Jan 03, 2024 | 141.89 | 141.89 | 139.80 | 141.00 | 101,636 | -1.70(-1.19%) |
Jan 02, 2024 | 143.24 | 144.10 | 142.38 | 142.70 | 86,098 | -1.93(-1.33%) |
Dec 29, 2023 | 143.86 | 145.57 | 143.33 | 144.63 | 82,627 | +0.11(+0.08%) |
Dec 28, 2023 | 144.44 | 145.38 | 143.30 | 144.52 | 81,962 | -0.13(-0.09%) |
Dec 27, 2023 | 145.87 | 146.64 | 143.68 | 144.65 | 72,575 | -1.30(-0.89%) |
Dec 26, 2023 | 145.68 | 147.04 | 144.78 | 145.95 | 70,558 | +0.96(+0.66%) |
Dec 22, 2023 | 146.07 | 146.98 | 143.80 | 144.99 | 78,706 | -0.41(-0.28%) |
Dec 21, 2023 | 146.79 | 147.68 | 144.40 | 145.40 | 97,401 | -0.82(-0.56%) |
Dec 20, 2023 | 150.99 | 152.49 | 145.97 | 146.22 | 103,291 | -4.86(-3.22%) |
Dec 19, 2023 | 148.34 | 151.49 | 147.82 | 151.08 | 147,853 | +4.47(+3.05%) |
Dec 18, 2023 | 150.17 | 150.17 | 146.07 | 146.61 | 111,638 | -2.66(-1.78%) |
Dec 15, 2023 | 149.35 | 150.69 | 147.00 | 149.27 | 487,886 | +2.39(+1.63%) |
Dec 14, 2023 | 145.82 | 147.31 | 144.27 | 146.88 | 108,064 | +3.68(+2.57%) |
Dec 13, 2023 | 139.99 | 144.69 | 139.16 | 143.20 | 142,627 | +3.52(+2.52%) |
Dec 12, 2023 | 135.73 | 139.79 | 134.77 | 139.68 | 149,346 | +3.50(+2.57%) |
Dec 11, 2023 | 133.90 | 136.18 | 133.18 | 136.18 | 118,318 | +2.28(+1.70%) |
Dec 08, 2023 | 129.99 | 133.97 | 129.79 | 133.90 | 113,010 | +3.90(+3.00%) |
Dec 07, 2023 | 128.09 | 130.00 | 127.55 | 130.00 | 99,048 | +2.27(+1.78%) |
Dec 06, 2023 | 129.66 | 131.76 | 127.19 | 127.73 | 80,597 | -1.18(-0.92%) |
Dec 05, 2023 | 128.56 | 129.55 | 126.25 | 128.91 | 83,922 | -0.01(-0.01%) |
Dec 04, 2023 | 126.99 | 129.51 | 125.36 | 128.92 | 77,401 | +1.07(+0.84%) |