Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 161.43 | 164.77 | 160.69 | 164.68 | 1,047,874 | +3.53(+2.19%) |
May 30, 2024 | 161.53 | 162.52 | 160.17 | 161.15 | 338,151 | -0.38(-0.24%) |
May 29, 2024 | 161.11 | 162.62 | 160.18 | 161.53 | 470,292 | -1.04(-0.64%) |
May 28, 2024 | 167.92 | 167.92 | 161.87 | 162.57 | 630,433 | -5.49(-3.27%) |
May 24, 2024 | 167.71 | 168.18 | 166.68 | 168.06 | 227,405 | +0.83(+0.49%) |
May 23, 2024 | 168.32 | 168.61 | 166.82 | 167.23 | 425,581 | -1.29(-0.77%) |
May 22, 2024 | 167.71 | 169.09 | 167.55 | 168.52 | 267,415 | +0.55(+0.33%) |
May 21, 2024 | 168.58 | 168.97 | 167.12 | 167.98 | 302,717 | -0.37(-0.22%) |
May 20, 2024 | 167.86 | 169.07 | 166.69 | 168.34 | 300,836 | +0.46(+0.27%) |
May 17, 2024 | 168.55 | 168.55 | 165.96 | 167.89 | 315,918 | -0.39(-0.23%) |
May 16, 2024 | 166.74 | 168.74 | 166.03 | 168.28 | 361,160 | +1.54(+0.92%) |
May 15, 2024 | 165.52 | 166.85 | 164.83 | 166.74 | 390,462 | +2.13(+1.29%) |
May 14, 2024 | 167.14 | 167.14 | 162.19 | 164.61 | 452,172 | -2.02(-1.21%) |
May 13, 2024 | 168.89 | 169.09 | 165.93 | 166.63 | 474,618 | -1.51(-0.90%) |
May 10, 2024 | 168.07 | 168.85 | 166.87 | 168.14 | 321,913 | +0.20(+0.12%) |
May 09, 2024 | 165.11 | 168.03 | 164.81 | 167.94 | 481,652 | +3.43(+2.08%) |
May 08, 2024 | 165.78 | 171.34 | 164.07 | 164.51 | 899,196 | -0.06(-0.04%) |
May 07, 2024 | 164.87 | 166.23 | 163.53 | 164.57 | 580,192 | +0.69(+0.42%) |
May 06, 2024 | 163.92 | 164.63 | 162.31 | 163.88 | 405,538 | +0.77(+0.48%) |
May 03, 2024 | 162.01 | 163.42 | 161.37 | 163.11 | 361,643 | +1.66(+1.03%) |
May 02, 2024 | 162.10 | 162.93 | 159.95 | 161.45 | 372,280 | -0.01(-0.01%) |
May 01, 2024 | 161.52 | 163.32 | 161.14 | 161.46 | 502,097 | -0.17(-0.10%) |
Apr 30, 2024 | 163.95 | 163.96 | 161.18 | 161.63 | 505,627 | -3.41(-2.06%) |
Apr 29, 2024 | 164.08 | 165.54 | 163.98 | 165.04 | 296,004 | +1.23(+0.75%) |
Apr 26, 2024 | 164.34 | 165.91 | 163.59 | 163.81 | 381,154 | -1.00(-0.61%) |
Apr 25, 2024 | 163.59 | 165.46 | 162.86 | 164.81 | 241,754 | +0.69(+0.42%) |
Apr 24, 2024 | 164.61 | 165.44 | 163.27 | 164.12 | 353,240 | -1.27(-0.77%) |
Apr 23, 2024 | 164.24 | 166.69 | 163.76 | 165.40 | 299,480 | +1.63(+1.00%) |
Apr 22, 2024 | 164.91 | 165.53 | 163.62 | 163.76 | 331,341 | -0.76(-0.46%) |
Apr 19, 2024 | 164.24 | 165.53 | 162.78 | 164.52 | 370,855 | +0.82(+0.50%) |
Apr 18, 2024 | 163.84 | 164.06 | 162.61 | 163.70 | 312,195 | +0.10(+0.06%) |
Apr 17, 2024 | 163.43 | 164.47 | 162.46 | 163.60 | 297,537 | +0.91(+0.56%) |
Apr 16, 2024 | 163.96 | 164.63 | 162.59 | 162.68 | 232,205 | -1.28(-0.78%) |
Apr 15, 2024 | 167.41 | 168.10 | 163.62 | 163.96 | 289,077 | -2.51(-1.51%) |
Apr 12, 2024 | 167.97 | 169.24 | 165.78 | 166.48 | 306,373 | -2.46(-1.46%) |
Apr 11, 2024 | 169.77 | 169.77 | 167.48 | 168.94 | 375,925 | -0.41(-0.24%) |
Apr 10, 2024 | 171.29 | 171.29 | 168.71 | 169.35 | 351,172 | -3.69(-2.13%) |
Apr 09, 2024 | 171.13 | 173.12 | 170.36 | 173.03 | 348,666 | +2.58(+1.52%) |
Apr 08, 2024 | 168.89 | 172.62 | 167.91 | 170.45 | 453,345 | +1.53(+0.91%) |
Apr 05, 2024 | 168.30 | 169.09 | 167.89 | 168.92 | 277,176 | +0.62(+0.37%) |
Apr 04, 2024 | 170.14 | 170.47 | 167.80 | 168.31 | 418,680 | -0.84(-0.50%) |
Apr 03, 2024 | 169.12 | 170.13 | 167.83 | 169.15 | 402,409 | -0.03(-0.02%) |
Apr 02, 2024 | 169.33 | 170.49 | 167.94 | 169.18 | 449,815 | -0.17(-0.10%) |
Apr 01, 2024 | 172.33 | 172.33 | 168.83 | 169.35 | 377,420 | -3.25(-1.88%) |
Mar 28, 2024 | 171.53 | 173.13 | 171.33 | 172.60 | 414,316 | +1.46(+0.85%) |
Mar 27, 2024 | 166.16 | 171.28 | 166.03 | 171.14 | 589,265 | +5.83(+3.53%) |
Mar 26, 2024 | 164.86 | 167.41 | 164.70 | 165.31 | 441,563 | +0.64(+0.39%) |
Mar 25, 2024 | 168.19 | 168.19 | 164.53 | 164.67 | 720,957 | -3.18(-1.89%) |
Mar 22, 2024 | 171.32 | 171.40 | 167.71 | 167.85 | 287,569 | -2.89(-1.69%) |
Mar 21, 2024 | 170.77 | 171.11 | 169.70 | 170.74 | 533,553 | +0.36(+0.21%) |
Mar 20, 2024 | 170.25 | 170.64 | 168.88 | 170.38 | 233,378 | +0.45(+0.26%) |
Mar 19, 2024 | 169.56 | 170.30 | 169.11 | 169.94 | 258,877 | +0.65(+0.38%) |
Mar 18, 2024 | 169.85 | 170.62 | 169.09 | 169.29 | 294,284 | -0.55(-0.32%) |
Mar 15, 2024 | 167.92 | 170.19 | 167.92 | 169.84 | 494,478 | +0.14(+0.08%) |
Mar 14, 2024 | 171.56 | 172.03 | 168.83 | 169.70 | 310,297 | -1.53(-0.89%) |
Mar 13, 2024 | 171.38 | 172.35 | 170.85 | 171.23 | 359,116 | +0.53(+0.31%) |
Mar 12, 2024 | 172.44 | 173.10 | 169.91 | 170.70 | 436,210 | -1.69(-0.98%) |
Mar 11, 2024 | 173.37 | 174.21 | 171.69 | 172.39 | 321,936 | -1.12(-0.65%) |
Mar 08, 2024 | 173.31 | 175.52 | 173.31 | 173.51 | 362,988 | +0.87(+0.50%) |
Mar 07, 2024 | 173.60 | 174.08 | 171.63 | 172.65 | 251,300 | +0.01(+0.01%) |
Mar 06, 2024 | 171.37 | 174.18 | 170.76 | 172.64 | 297,621 | +1.78(+1.04%) |
Mar 05, 2024 | 171.82 | 172.79 | 169.98 | 170.85 | 341,051 | -1.02(-0.59%) |
Mar 04, 2024 | 170.59 | 172.19 | 169.94 | 171.88 | 383,483 | +1.57(+0.92%) |
Mar 01, 2024 | 172.09 | 172.09 | 170.01 | 170.30 | 396,720 | -1.79(-1.04%) |
Feb 29, 2024 | 172.82 | 173.24 | 171.55 | 172.09 | 449,994 | +0.44(+0.25%) |
Feb 28, 2024 | 173.15 | 173.79 | 171.06 | 171.66 | 303,106 | -1.84(-1.06%) |
Feb 27, 2024 | 173.23 | 173.71 | 172.45 | 173.50 | 264,955 | +0.76(+0.44%) |
Feb 26, 2024 | 173.28 | 174.58 | 172.24 | 172.74 | 453,432 | -1.52(-0.87%) |
Feb 23, 2024 | 173.00 | 175.12 | 172.73 | 174.25 | 310,227 | +2.29(+1.33%) |
Feb 22, 2024 | 171.42 | 174.03 | 170.99 | 171.96 | 476,485 | +1.50(+0.88%) |
Feb 21, 2024 | 170.92 | 170.92 | 168.97 | 170.47 | 290,416 | -0.96(-0.56%) |
Feb 20, 2024 | 169.78 | 172.14 | 169.28 | 171.43 | 387,437 | +0.61(+0.36%) |
Feb 16, 2024 | 171.97 | 173.97 | 170.79 | 170.81 | 432,532 | -1.59(-0.92%) |
Feb 15, 2024 | 174.32 | 174.81 | 172.04 | 172.40 | 589,948 | -1.17(-0.67%) |
Feb 14, 2024 | 171.31 | 173.65 | 171.26 | 173.57 | 500,694 | +2.62(+1.54%) |
Feb 13, 2024 | 171.95 | 173.13 | 169.47 | 170.94 | 525,108 | -3.07(-1.76%) |
Feb 12, 2024 | 176.65 | 176.65 | 173.83 | 174.01 | 431,432 | -0.22(-0.13%) |
Feb 09, 2024 | 173.31 | 174.40 | 172.01 | 174.23 | 466,177 | +1.86(+1.08%) |
Feb 08, 2024 | 167.79 | 172.54 | 167.60 | 172.37 | 628,729 | +4.82(+2.88%) |
Feb 07, 2024 | 164.77 | 169.01 | 161.22 | 167.55 | 942,668 | +5.22(+3.22%) |
Feb 06, 2024 | 161.37 | 163.36 | 159.08 | 162.33 | 880,136 | +0.66(+0.41%) |
Feb 05, 2024 | 162.78 | 162.78 | 160.57 | 161.66 | 467,698 | -2.38(-1.45%) |
Feb 02, 2024 | 165.08 | 165.17 | 162.69 | 164.04 | 505,768 | -1.02(-0.62%) |
Feb 01, 2024 | 164.23 | 167.16 | 162.73 | 165.06 | 537,152 | +0.83(+0.51%) |
Jan 31, 2024 | 168.00 | 168.29 | 163.04 | 164.23 | 2,139,316 | -3.58(-2.14%) |
Jan 30, 2024 | 167.69 | 168.84 | 167.43 | 167.81 | 444,513 | -0.09(-0.05%) |
Jan 29, 2024 | 168.31 | 168.99 | 167.17 | 167.90 | 382,764 | -0.03(-0.02%) |
Jan 26, 2024 | 167.53 | 168.21 | 166.87 | 167.93 | 402,446 | +1.27(+0.76%) |
Jan 25, 2024 | 165.25 | 166.77 | 164.49 | 166.66 | 495,135 | +1.64(+1.00%) |
Jan 24, 2024 | 166.99 | 167.30 | 164.56 | 165.02 | 385,609 | -1.41(-0.85%) |
Jan 23, 2024 | 166.98 | 168.01 | 165.48 | 166.43 | 357,810 | -0.75(-0.45%) |
Jan 22, 2024 | 165.62 | 167.50 | 164.95 | 167.18 | 353,521 | +2.40(+1.45%) |
Jan 19, 2024 | 164.59 | 165.16 | 162.94 | 164.78 | 342,897 | +0.84(+0.51%) |
Jan 18, 2024 | 163.24 | 164.51 | 162.56 | 163.94 | 308,870 | -0.22(-0.13%) |
Jan 17, 2024 | 162.56 | 164.33 | 161.43 | 164.16 | 361,929 | +0.57(+0.35%) |
Jan 16, 2024 | 165.31 | 165.79 | 163.34 | 163.59 | 287,613 | -2.39(-1.44%) |
Jan 12, 2024 | 166.42 | 166.63 | 165.15 | 165.97 | 219,166 | +0.32(+0.19%) |
Jan 11, 2024 | 166.04 | 166.39 | 164.50 | 165.66 | 327,542 | -0.34(-0.20%) |
Jan 10, 2024 | 165.58 | 166.18 | 164.50 | 165.99 | 247,316 | +0.42(+0.25%) |
Jan 09, 2024 | 167.12 | 168.24 | 165.36 | 165.58 | 418,626 | -2.49(-1.48%) |
Jan 08, 2024 | 166.08 | 168.74 | 165.86 | 168.06 | 554,055 | +2.95(+1.79%) |
Jan 05, 2024 | 164.46 | 166.36 | 164.46 | 165.11 | 573,038 | +0.05(+0.03%) |
Jan 04, 2024 | 162.17 | 165.39 | 161.43 | 165.06 | 685,952 | +3.21(+1.98%) |
Jan 03, 2024 | 162.87 | 163.58 | 161.56 | 161.85 | 474,826 | -1.22(-0.75%) |
Jan 02, 2024 | 161.56 | 163.75 | 160.79 | 163.07 | 558,051 | +1.24(+0.76%) |
Dec 29, 2023 | 162.07 | 162.89 | 160.61 | 161.83 | 269,715 | -0.47(-0.29%) |
Dec 28, 2023 | 162.06 | 162.96 | 161.80 | 162.30 | 275,317 | +0.63(+0.39%) |
Dec 27, 2023 | 163.59 | 164.16 | 161.40 | 161.66 | 387,218 | -2.30(-1.40%) |
Dec 26, 2023 | 163.49 | 164.47 | 163.19 | 163.96 | 387,878 | +0.48(+0.29%) |
Dec 22, 2023 | 162.23 | 163.98 | 160.43 | 163.49 | 491,952 | +1.79(+1.11%) |
Dec 21, 2023 | 161.69 | 162.56 | 160.56 | 161.69 | 374,600 | +0.45(+0.28%) |
Dec 20, 2023 | 164.10 | 165.23 | 161.13 | 161.25 | 656,316 | -2.41(-1.47%) |
Dec 19, 2023 | 164.68 | 165.10 | 162.88 | 163.66 | 558,042 | -1.02(-0.62%) |
Dec 18, 2023 | 163.82 | 164.96 | 162.60 | 164.68 | 448,702 | +1.90(+1.17%) |
Dec 15, 2023 | 164.74 | 164.85 | 162.21 | 162.77 | 1,365,665 | -2.52(-1.52%) |
Dec 14, 2023 | 168.63 | 168.63 | 163.53 | 165.29 | 592,212 | -1.26(-0.76%) |
Dec 13, 2023 | 164.37 | 167.44 | 164.07 | 166.55 | 814,175 | +2.03(+1.23%) |
Dec 12, 2023 | 163.43 | 164.69 | 162.62 | 164.52 | 386,657 | +1.72(+1.06%) |
Dec 11, 2023 | 162.73 | 163.72 | 161.88 | 162.79 | 673,956 | -0.31(-0.19%) |
Dec 08, 2023 | 163.88 | 164.41 | 162.65 | 163.10 | 731,837 | -0.46(-0.28%) |
Dec 07, 2023 | 163.85 | 164.06 | 162.03 | 163.56 | 501,321 | -0.25(-0.15%) |
Dec 06, 2023 | 161.98 | 165.12 | 161.87 | 163.80 | 991,121 | +4.03(+2.52%) |
Dec 05, 2023 | 160.83 | 161.29 | 159.06 | 159.77 | 343,153 | -1.34(-0.83%) |
Dec 04, 2023 | 158.28 | 161.52 | 158.28 | 161.11 | 593,943 | +1.87(+1.18%) |
Dec 01, 2023 | 157.15 | 159.89 | 156.20 | 159.24 | 490,928 | +2.08(+1.32%) |
Nov 30, 2023 | 154.40 | 157.30 | 153.28 | 157.16 | 2,753,868 | +3.17(+2.06%) |
Nov 29, 2023 | 154.08 | 156.01 | 153.36 | 153.99 | 507,241 | +0.86(+0.56%) |
Nov 28, 2023 | 152.11 | 153.71 | 151.24 | 153.13 | 459,268 | +1.13(+0.75%) |
Nov 27, 2023 | 151.66 | 153.46 | 151.07 | 152.00 | 528,960 | +0.19(+0.12%) |
Nov 24, 2023 | 151.75 | 151.83 | 149.96 | 151.81 | 252,561 | +0.70(+0.46%) |
Nov 22, 2023 | 151.22 | 152.30 | 150.68 | 151.11 | 398,225 | +0.17(+0.11%) |
Nov 21, 2023 | 151.40 | 151.99 | 149.80 | 150.94 | 431,718 | -0.74(-0.49%) |
Nov 20, 2023 | 150.30 | 152.19 | 149.63 | 151.68 | 480,288 | +1.35(+0.90%) |
Nov 17, 2023 | 152.46 | 152.46 | 149.09 | 150.33 | 368,299 | -1.10(-0.72%) |
Nov 16, 2023 | 152.43 | 152.98 | 150.62 | 151.42 | 462,215 | -0.42(-0.28%) |
Nov 15, 2023 | 151.38 | 153.39 | 151.38 | 151.85 | 455,806 | +0.69(+0.46%) |
Nov 14, 2023 | 150.02 | 151.83 | 149.49 | 151.16 | 415,428 | +2.78(+1.88%) |
Nov 13, 2023 | 145.20 | 148.54 | 144.57 | 148.37 | 535,553 | +2.30(+1.57%) |
Nov 10, 2023 | 148.06 | 148.06 | 145.18 | 146.07 | 475,162 | -1.20(-0.82%) |
Nov 09, 2023 | 149.33 | 150.69 | 146.38 | 147.28 | 649,027 | -0.72(-0.49%) |
Nov 08, 2023 | 154.88 | 155.92 | 145.15 | 148.00 | 1,183,463 | +6.43(+4.54%) |
Nov 07, 2023 | 143.48 | 143.51 | 141.08 | 141.57 | 946,065 | -1.91(-1.33%) |
Nov 06, 2023 | 142.73 | 143.57 | 141.38 | 143.48 | 641,351 | +0.50(+0.35%) |
Nov 03, 2023 | 141.71 | 143.94 | 141.39 | 142.97 | 581,106 | +2.88(+2.06%) |
Nov 02, 2023 | 139.59 | 142.00 | 139.49 | 140.09 | 801,273 | +1.56(+1.13%) |
Nov 01, 2023 | 139.72 | 139.72 | 137.15 | 138.53 | 487,905 | -0.63(-0.45%) |
Oct 31, 2023 | 138.56 | 140.28 | 138.54 | 139.16 | 488,972 | +1.18(+0.86%) |
Oct 30, 2023 | 137.13 | 138.64 | 135.39 | 137.98 | 609,826 | +1.67(+1.22%) |
Oct 27, 2023 | 138.28 | 138.48 | 134.80 | 136.31 | 580,321 | -2.20(-1.59%) |
Oct 26, 2023 | 139.78 | 141.18 | 137.88 | 138.51 | 504,674 | -1.61(-1.15%) |
Oct 25, 2023 | 141.09 | 141.10 | 139.04 | 140.12 | 525,245 | -1.58(-1.11%) |
Oct 24, 2023 | 141.82 | 143.12 | 140.37 | 141.70 | 329,019 | +0.45(+0.32%) |
Oct 23, 2023 | 141.18 | 142.92 | 140.65 | 141.25 | 643,679 | -0.02(-0.01%) |
Oct 20, 2023 | 144.13 | 144.43 | 141.10 | 141.27 | 582,758 | -2.46(-1.71%) |
Oct 19, 2023 | 144.55 | 145.50 | 143.03 | 143.72 | 482,109 | -1.45(-1.00%) |
Oct 18, 2023 | 146.74 | 147.31 | 145.04 | 145.18 | 242,023 | -1.92(-1.31%) |
Oct 17, 2023 | 145.25 | 148.08 | 144.91 | 147.10 | 421,643 | +1.11(+0.76%) |
Oct 16, 2023 | 144.71 | 146.45 | 143.72 | 145.98 | 320,031 | +2.44(+1.70%) |
Oct 13, 2023 | 142.09 | 143.79 | 141.75 | 143.55 | 460,671 | +0.96(+0.67%) |
Oct 12, 2023 | 142.29 | 143.45 | 139.84 | 142.59 | 695,898 | -2.68(-1.85%) |
Oct 11, 2023 | 146.95 | 147.23 | 144.69 | 145.27 | 387,444 | -1.62(-1.10%) |
Oct 10, 2023 | 146.31 | 147.83 | 146.10 | 146.89 | 455,853 | +1.01(+0.69%) |
Oct 09, 2023 | 146.06 | 146.91 | 144.81 | 145.88 | 377,519 | -1.16(-0.79%) |
Oct 06, 2023 | 146.33 | 149.13 | 145.62 | 147.04 | 341,010 | +0.38(+0.26%) |
Oct 05, 2023 | 145.65 | 147.75 | 144.76 | 146.66 | 389,950 | +1.07(+0.73%) |
Oct 04, 2023 | 144.63 | 145.66 | 143.67 | 145.59 | 699,835 | +0.85(+0.59%) |
Oct 03, 2023 | 147.35 | 147.79 | 144.22 | 144.74 | 441,482 | -3.19(-2.16%) |