Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 155.26 | 157.59 | 154.69 | 157.43 | 98,344 | +2.86(+1.85%) |
May 30, 2024 | 153.17 | 154.77 | 152.90 | 154.57 | 180,556 | +1.91(+1.25%) |
May 29, 2024 | 153.26 | 153.31 | 152.02 | 152.66 | 130,550 | -1.92(-1.24%) |
May 28, 2024 | 155.13 | 155.62 | 154.32 | 154.58 | 165,937 | -0.26(-0.17%) |
May 24, 2024 | 153.80 | 155.33 | 153.53 | 154.84 | 86,779 | +1.48(+0.97%) |
May 23, 2024 | 155.94 | 155.94 | 153.28 | 153.36 | 171,904 | -2.74(-1.76%) |
May 22, 2024 | 157.26 | 157.65 | 156.01 | 156.10 | 120,235 | -1.84(-1.16%) |
May 21, 2024 | 156.59 | 158.03 | 156.59 | 157.94 | 130,883 | +1.32(+0.84%) |
May 20, 2024 | 157.25 | 157.25 | 156.37 | 156.62 | 128,734 | -0.27(-0.17%) |
May 17, 2024 | 156.75 | 157.32 | 156.11 | 156.89 | 163,058 | +0.14(+0.09%) |
May 16, 2024 | 157.31 | 158.07 | 156.61 | 156.75 | 122,652 | -0.48(-0.31%) |
May 15, 2024 | 156.61 | 157.73 | 156.35 | 157.23 | 312,254 | +2.21(+1.43%) |
May 14, 2024 | 155.28 | 155.62 | 154.30 | 155.02 | 168,466 | +0.29(+0.19%) |
May 13, 2024 | 155.19 | 156.00 | 154.46 | 154.73 | 212,584 | +0.14(+0.09%) |
May 10, 2024 | 155.47 | 155.86 | 154.28 | 154.59 | 195,085 | -0.30(-0.19%) |
May 09, 2024 | 152.39 | 154.93 | 152.07 | 154.89 | 247,869 | +2.50(+1.64%) |
May 08, 2024 | 150.59 | 152.55 | 150.49 | 152.39 | 233,419 | +1.35(+0.89%) |
May 07, 2024 | 150.02 | 151.16 | 149.88 | 151.04 | 162,008 | +1.53(+1.02%) |
May 06, 2024 | 149.20 | 149.61 | 148.25 | 149.51 | 202,249 | +0.83(+0.56%) |
May 03, 2024 | 148.57 | 149.09 | 147.57 | 148.68 | 143,441 | +1.12(+0.76%) |
May 02, 2024 | 147.26 | 147.72 | 146.13 | 147.56 | 271,257 | +1.05(+0.72%) |
May 01, 2024 | 144.66 | 147.91 | 144.34 | 146.51 | 168,450 | +1.67(+1.15%) |
Apr 30, 2024 | 144.98 | 145.98 | 143.92 | 144.84 | 91,766 | -0.84(-0.58%) |
Apr 29, 2024 | 144.45 | 145.86 | 144.45 | 145.68 | 129,338 | +2.15(+1.50%) |
Apr 26, 2024 | 145.06 | 145.28 | 143.53 | 143.53 | 161,251 | -1.65(-1.14%) |
Apr 25, 2024 | 144.15 | 145.63 | 143.19 | 145.18 | 130,412 | +0.49(+0.34%) |
Apr 24, 2024 | 142.77 | 145.13 | 141.84 | 144.69 | 120,422 | +0.92(+0.64%) |
Apr 23, 2024 | 142.90 | 144.52 | 142.63 | 143.77 | 136,348 | +0.68(+0.48%) |
Apr 22, 2024 | 141.69 | 143.46 | 140.90 | 143.09 | 111,788 | +1.47(+1.04%) |
Apr 19, 2024 | 139.86 | 142.00 | 139.86 | 141.62 | 132,343 | +2.10(+1.51%) |
Apr 18, 2024 | 139.18 | 140.01 | 138.41 | 139.52 | 136,286 | +0.68(+0.49%) |
Apr 17, 2024 | 136.95 | 139.20 | 136.75 | 138.84 | 114,911 | +2.80(+2.06%) |
Apr 16, 2024 | 137.69 | 137.69 | 135.67 | 136.04 | 130,478 | -1.90(-1.38%) |
Apr 15, 2024 | 140.13 | 140.75 | 137.44 | 137.94 | 153,700 | -1.28(-0.92%) |
Apr 12, 2024 | 140.57 | 141.00 | 138.69 | 139.22 | 136,694 | -1.07(-0.76%) |
Apr 11, 2024 | 141.33 | 141.51 | 139.38 | 140.29 | 91,375 | -0.24(-0.17%) |
Apr 10, 2024 | 140.75 | 141.08 | 139.46 | 140.53 | 178,170 | -2.62(-1.83%) |
Apr 09, 2024 | 142.85 | 143.55 | 142.27 | 143.15 | 248,774 | +0.59(+0.41%) |
Apr 08, 2024 | 141.72 | 142.80 | 141.51 | 142.56 | 157,449 | +0.86(+0.61%) |
Apr 05, 2024 | 140.36 | 141.99 | 139.64 | 141.70 | 234,993 | +0.61(+0.43%) |
Apr 04, 2024 | 142.44 | 143.00 | 140.21 | 141.09 | 165,921 | -0.37(-0.26%) |
Apr 03, 2024 | 141.83 | 142.33 | 140.97 | 141.46 | 166,854 | -0.47(-0.33%) |
Apr 02, 2024 | 141.41 | 142.65 | 141.38 | 141.93 | 174,579 | +0.15(+0.11%) |
Apr 01, 2024 | 142.71 | 142.71 | 140.94 | 141.78 | 466,807 | -0.80(-0.56%) |
Mar 28, 2024 | 141.42 | 142.78 | 142.71 | 142.58 | 373,697 | +1.16(+0.82%) |
Mar 27, 2024 | 138.73 | 141.45 | 138.73 | 141.42 | 232,624 | +3.68(+2.67%) |
Mar 26, 2024 | 139.53 | 139.98 | 137.68 | 137.74 | 198,219 | -1.68(-1.20%) |
Mar 25, 2024 | 138.98 | 139.48 | 138.60 | 139.42 | 113,248 | +0.76(+0.55%) |
Mar 22, 2024 | 139.36 | 139.59 | 138.56 | 138.66 | 87,073 | -0.92(-0.66%) |
Mar 21, 2024 | 140.16 | 141.05 | 139.58 | 139.58 | 157,371 | -0.12(-0.09%) |
Mar 20, 2024 | 139.19 | 140.21 | 138.89 | 139.70 | 125,757 | +0.39(+0.28%) |
Mar 19, 2024 | 138.28 | 139.47 | 138.18 | 139.31 | 165,784 | +1.29(+0.93%) |
Mar 18, 2024 | 137.77 | 138.91 | 136.96 | 138.02 | 122,395 | +0.40(+0.29%) |
Mar 15, 2024 | 137.00 | 138.28 | 136.83 | 137.62 | 103,223 | +0.05(+0.04%) |
Mar 14, 2024 | 138.43 | 138.61 | 136.48 | 137.57 | 101,058 | -1.01(-0.73%) |
Mar 13, 2024 | 138.56 | 139.70 | 138.29 | 138.58 | 178,286 | +0.86(+0.62%) |
Mar 12, 2024 | 138.58 | 138.70 | 136.88 | 137.72 | 158,572 | -1.23(-0.89%) |
Mar 11, 2024 | 138.22 | 139.37 | 137.67 | 138.95 | 334,488 | +0.66(+0.48%) |
Mar 08, 2024 | 138.51 | 138.74 | 137.29 | 138.29 | 269,098 | +0.30(+0.22%) |
Mar 07, 2024 | 138.16 | 138.51 | 137.81 | 137.99 | 151,786 | +0.97(+0.71%) |
Mar 06, 2024 | 136.57 | 137.69 | 136.47 | 137.02 | 155,967 | +1.31(+0.97%) |
Mar 05, 2024 | 136.42 | 138.67 | 135.19 | 135.71 | 279,604 | -0.28(-0.21%) |
Mar 04, 2024 | 133.26 | 136.23 | 133.26 | 135.99 | 200,652 | +2.23(+1.67%) |
Mar 01, 2024 | 134.21 | 134.21 | 132.10 | 133.76 | 320,341 | -0.61(-0.45%) |
Feb 29, 2024 | 134.86 | 135.58 | 133.83 | 134.37 | 148,597 | +0.10(+0.07%) |
Feb 28, 2024 | 133.68 | 134.44 | 133.38 | 134.27 | 182,997 | +0.49(+0.37%) |
Feb 27, 2024 | 131.99 | 133.89 | 131.62 | 133.78 | 197,550 | +2.47(+1.88%) |
Feb 26, 2024 | 133.47 | 133.47 | 131.10 | 131.31 | 202,338 | -2.50(-1.87%) |
Feb 23, 2024 | 133.35 | 134.50 | 133.02 | 133.81 | 472,238 | +0.72(+0.54%) |
Feb 22, 2024 | 133.29 | 133.63 | 132.12 | 133.09 | 159,555 | -1.07(-0.80%) |
Feb 21, 2024 | 133.27 | 134.39 | 132.81 | 134.16 | 139,991 | +1.61(+1.21%) |
Feb 20, 2024 | 132.50 | 134.07 | 132.17 | 132.55 | 188,303 | -0.10(-0.08%) |
Feb 16, 2024 | 132.72 | 133.25 | 131.42 | 132.65 | 223,823 | -0.10(-0.08%) |
Feb 15, 2024 | 130.96 | 132.81 | 130.95 | 132.75 | 252,369 | +2.24(+1.72%) |
Feb 14, 2024 | 130.16 | 130.72 | 129.54 | 130.51 | 334,703 | +0.72(+0.55%) |
Feb 13, 2024 | 131.18 | 131.73 | 128.05 | 129.79 | 417,619 | -2.33(-1.76%) |
Feb 12, 2024 | 130.46 | 132.12 | 130.24 | 132.12 | 256,069 | +1.63(+1.25%) |
Feb 09, 2024 | 129.59 | 130.59 | 129.35 | 130.49 | 199,709 | +0.57(+0.44%) |
Feb 08, 2024 | 130.40 | 130.40 | 128.82 | 129.92 | 232,706 | -0.82(-0.63%) |
Feb 07, 2024 | 131.06 | 131.28 | 130.10 | 130.74 | 152,014 | +0.07(+0.05%) |
Feb 06, 2024 | 130.05 | 131.00 | 129.64 | 130.67 | 207,857 | +0.60(+0.46%) |
Feb 05, 2024 | 131.70 | 131.75 | 130.06 | 130.07 | 219,643 | -2.84(-2.14%) |
Feb 02, 2024 | 133.79 | 134.21 | 132.02 | 132.91 | 396,401 | -2.31(-1.71%) |
Feb 01, 2024 | 132.16 | 135.24 | 131.75 | 135.22 | 279,188 | +2.72(+2.05%) |
Jan 31, 2024 | 133.94 | 134.65 | 131.96 | 132.50 | 1,195,102 | -0.48(-0.36%) |
Jan 30, 2024 | 132.78 | 133.81 | 131.93 | 132.98 | 816,589 | -0.13(-0.10%) |
Jan 29, 2024 | 132.22 | 133.54 | 131.50 | 133.11 | 231,357 | +0.93(+0.70%) |
Jan 26, 2024 | 132.12 | 132.72 | 131.82 | 132.18 | 191,906 | +0.29(+0.22%) |
Jan 25, 2024 | 131.00 | 131.89 | 130.16 | 131.89 | 206,062 | +2.33(+1.80%) |
Jan 24, 2024 | 132.23 | 132.48 | 129.37 | 129.56 | 267,633 | -1.86(-1.42%) |
Jan 23, 2024 | 131.35 | 131.90 | 130.75 | 131.42 | 257,443 | +0.24(+0.18%) |
Jan 22, 2024 | 131.67 | 132.67 | 130.68 | 131.18 | 242,873 | -0.45(-0.34%) |
Jan 19, 2024 | 132.07 | 132.07 | 130.83 | 131.63 | 246,400 | -0.15(-0.11%) |
Jan 18, 2024 | 132.64 | 132.64 | 131.10 | 131.78 | 195,552 | -1.32(-0.99%) |
Jan 17, 2024 | 134.29 | 135.36 | 132.19 | 133.10 | 189,474 | -1.93(-1.43%) |
Jan 16, 2024 | 136.07 | 136.27 | 134.76 | 135.03 | 249,744 | -1.62(-1.19%) |
Jan 12, 2024 | 136.73 | 137.33 | 136.20 | 136.65 | 191,605 | +0.75(+0.55%) |
Jan 11, 2024 | 138.71 | 138.71 | 135.50 | 135.90 | 250,057 | -3.23(-2.32%) |
Jan 10, 2024 | 139.25 | 139.80 | 138.73 | 139.13 | 263,201 | -0.12(-0.09%) |
Jan 09, 2024 | 139.54 | 139.76 | 138.86 | 139.25 | 171,643 | -1.08(-0.77%) |
Jan 08, 2024 | 139.10 | 140.40 | 138.74 | 140.33 | 202,127 | +1.10(+0.79%) |
Jan 05, 2024 | 138.73 | 140.06 | 138.06 | 139.23 | 225,471 | +0.43(+0.31%) |
Jan 04, 2024 | 139.58 | 140.14 | 138.73 | 138.80 | 210,243 | -0.61(-0.44%) |
Jan 03, 2024 | 138.63 | 139.69 | 137.97 | 139.41 | 175,997 | +0.51(+0.37%) |
Jan 02, 2024 | 136.35 | 139.27 | 136.25 | 138.90 | 331,154 | +1.83(+1.34%) |
Dec 29, 2023 | 136.97 | 137.35 | 136.21 | 137.07 | 219,700 | -0.26(-0.19%) |
Dec 28, 2023 | 136.11 | 137.49 | 136.00 | 137.33 | 251,146 | +0.98(+0.72%) |
Dec 27, 2023 | 136.47 | 136.63 | 135.84 | 136.35 | 201,233 | -0.20(-0.15%) |
Dec 26, 2023 | 135.65 | 137.02 | 135.55 | 136.55 | 176,429 | +0.85(+0.63%) |
Dec 22, 2023 | 135.71 | 137.03 | 135.48 | 135.70 | 251,867 | +0.53(+0.39%) |
Dec 21, 2023 | 135.38 | 136.06 | 134.26 | 135.17 | 312,569 | +0.38(+0.28%) |
Dec 20, 2023 | 137.44 | 137.70 | 134.79 | 134.79 | 327,717 | -2.72(-1.98%) |
Dec 19, 2023 | 137.21 | 137.72 | 136.68 | 137.51 | 207,232 | +0.87(+0.64%) |
Dec 18, 2023 | 137.12 | 137.99 | 136.38 | 136.64 | 287,791 | -0.32(-0.23%) |
Dec 15, 2023 | 138.55 | 138.55 | 136.03 | 136.96 | 207,638 | -2.41(-1.73%) |
Dec 14, 2023 | 141.71 | 142.56 | 139.10 | 139.36 | 327,898 | -1.51(-1.08%) |
Dec 13, 2023 | 135.97 | 140.95 | 135.20 | 140.88 | 192,558 | +4.98(+3.67%) |
Dec 12, 2023 | 136.41 | 136.49 | 134.81 | 135.90 | 157,316 | -0.43(-0.31%) |
Dec 11, 2023 | 135.04 | 136.51 | 134.93 | 136.32 | 291,884 | +0.66(+0.49%) |
Dec 08, 2023 | 135.87 | 136.25 | 134.67 | 135.66 | 255,266 | -0.27(-0.20%) |
Dec 07, 2023 | 136.09 | 136.81 | 135.25 | 135.93 | 178,477 | -0.32(-0.23%) |
Dec 06, 2023 | 134.91 | 136.24 | 134.91 | 136.24 | 119,956 | +1.91(+1.42%) |
Dec 05, 2023 | 135.37 | 135.41 | 133.88 | 134.33 | 173,780 | -1.08(-0.80%) |
Dec 04, 2023 | 134.90 | 136.37 | 134.56 | 135.41 | 226,693 | -0.28(-0.20%) |