Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 164.57 | 167.77 | 164.29 | 167.52 | 2,329,182 | +3.46(+2.11%) |
May 30, 2024 | 162.31 | 164.30 | 161.64 | 164.06 | 1,373,901 | +1.47(+0.91%) |
May 29, 2024 | 163.39 | 163.64 | 162.01 | 162.59 | 832,533 | -1.16(-0.71%) |
May 28, 2024 | 163.44 | 164.32 | 161.90 | 163.75 | 1,468,416 | -0.17(-0.10%) |
May 24, 2024 | 163.58 | 164.06 | 163.09 | 163.92 | 994,044 | +0.84(+0.51%) |
May 23, 2024 | 164.08 | 164.93 | 162.60 | 163.09 | 2,051,193 | -2.16(-1.31%) |
May 22, 2024 | 167.21 | 168.05 | 164.17 | 165.24 | 1,151,004 | -2.01(-1.20%) |
May 21, 2024 | 167.38 | 169.10 | 166.90 | 167.25 | 1,911,699 | +0.33(+0.20%) |
May 20, 2024 | 168.56 | 168.80 | 166.63 | 166.92 | 828,018 | -1.64(-0.97%) |
May 17, 2024 | 169.60 | 169.75 | 168.02 | 168.56 | 993,729 | +0.43(+0.25%) |
May 16, 2024 | 166.72 | 168.71 | 166.20 | 168.14 | 1,180,316 | +2.79(+1.69%) |
May 15, 2024 | 166.75 | 168.30 | 164.18 | 165.34 | 1,490,445 | -2.79(-1.66%) |
May 14, 2024 | 169.45 | 169.91 | 167.71 | 168.14 | 1,141,537 | -0.80(-0.47%) |
May 13, 2024 | 171.95 | 172.79 | 168.71 | 168.93 | 1,102,376 | -2.81(-1.64%) |
May 10, 2024 | 171.24 | 172.06 | 170.36 | 171.75 | 906,090 | +1.24(+0.73%) |
May 09, 2024 | 168.83 | 170.72 | 168.44 | 170.50 | 991,887 | +1.17(+0.69%) |
May 08, 2024 | 168.00 | 170.21 | 168.00 | 169.33 | 1,302,441 | +2.08(+1.24%) |
May 07, 2024 | 169.40 | 169.78 | 166.86 | 167.25 | 1,753,215 | -1.88(-1.11%) |
May 06, 2024 | 168.57 | 169.91 | 167.91 | 169.13 | 1,189,901 | +1.89(+1.13%) |
May 03, 2024 | 167.02 | 168.12 | 164.31 | 167.24 | 1,677,650 | -1.00(-0.59%) |
May 02, 2024 | 175.02 | 176.38 | 167.35 | 168.24 | 3,199,914 | -2.37(-1.39%) |
May 01, 2024 | 169.11 | 172.82 | 169.11 | 170.60 | 1,703,565 | +1.49(+0.88%) |
Apr 30, 2024 | 168.79 | 169.73 | 167.60 | 169.11 | 1,130,915 | +0.48(+0.28%) |
Apr 29, 2024 | 169.66 | 169.82 | 168.11 | 168.63 | 1,245,307 | -0.49(-0.29%) |
Apr 26, 2024 | 169.80 | 169.96 | 167.09 | 169.12 | 1,286,212 | -2.26(-1.32%) |
Apr 25, 2024 | 171.34 | 172.12 | 170.34 | 171.38 | 1,167,700 | +0.07(+0.04%) |
Apr 24, 2024 | 173.87 | 173.87 | 170.37 | 171.31 | 1,782,349 | -2.99(-1.72%) |
Apr 23, 2024 | 175.17 | 175.94 | 173.70 | 174.30 | 1,418,797 | -0.13(-0.07%) |
Apr 22, 2024 | 172.19 | 175.14 | 171.45 | 174.43 | 1,707,826 | +2.44(+1.42%) |
Apr 19, 2024 | 169.06 | 172.88 | 168.82 | 172.00 | 2,381,500 | +3.83(+2.28%) |
Apr 18, 2024 | 164.18 | 168.59 | 163.76 | 168.17 | 2,079,943 | +6.16(+3.80%) |
Apr 17, 2024 | 161.37 | 163.09 | 160.16 | 162.01 | 1,590,334 | -1.28(-0.79%) |
Apr 16, 2024 | 165.48 | 165.79 | 163.16 | 163.29 | 980,315 | -1.54(-0.94%) |
Apr 15, 2024 | 167.84 | 167.91 | 164.54 | 164.84 | 1,133,327 | -1.04(-0.63%) |
Apr 12, 2024 | 165.07 | 168.05 | 164.94 | 165.88 | 1,720,885 | +1.19(+0.73%) |
Apr 11, 2024 | 167.94 | 167.94 | 164.61 | 164.69 | 1,277,430 | -4.12(-2.44%) |
Apr 10, 2024 | 166.78 | 169.06 | 166.15 | 168.80 | 1,295,334 | +1.41(+0.84%) |
Apr 09, 2024 | 171.48 | 171.96 | 166.00 | 167.39 | 1,225,445 | -4.01(-2.34%) |
Apr 08, 2024 | 172.34 | 172.62 | 171.04 | 171.40 | 1,010,020 | -0.46(-0.27%) |
Apr 05, 2024 | 170.97 | 172.49 | 170.29 | 171.86 | 1,004,627 | +1.58(+0.93%) |
Apr 04, 2024 | 173.08 | 173.60 | 169.44 | 170.28 | 1,249,260 | -2.18(-1.26%) |
Apr 03, 2024 | 171.68 | 172.83 | 171.34 | 172.45 | 935,507 | +0.88(+0.51%) |
Apr 02, 2024 | 172.04 | 172.80 | 170.97 | 171.58 | 1,511,621 | -0.03(-0.02%) |
Apr 01, 2024 | 172.12 | 172.53 | 170.34 | 171.61 | 1,405,603 | -0.44(-0.25%) |
Mar 28, 2024 | 171.07 | 172.27 | 170.15 | 172.04 | 1,745,716 | +3.15(+1.87%) |
Mar 27, 2024 | 170.13 | 170.64 | 167.51 | 168.89 | 1,477,888 | -0.96(-0.57%) |
Mar 26, 2024 | 168.43 | 170.65 | 168.19 | 169.86 | 1,714,150 | +1.83(+1.09%) |
Mar 25, 2024 | 165.59 | 168.71 | 165.29 | 168.03 | 2,473,504 | +3.70(+2.25%) |
Mar 22, 2024 | 162.09 | 164.65 | 161.59 | 164.33 | 1,581,320 | +3.06(+1.90%) |
Mar 21, 2024 | 159.22 | 161.82 | 158.82 | 161.27 | 1,965,560 | +1.00(+0.62%) |
Mar 20, 2024 | 161.21 | 161.95 | 159.62 | 160.27 | 1,557,111 | -1.18(-0.73%) |
Mar 19, 2024 | 163.19 | 163.38 | 160.38 | 161.46 | 2,006,095 | -0.65(-0.40%) |
Mar 18, 2024 | 160.43 | 162.42 | 159.93 | 162.10 | 1,534,372 | +0.81(+0.50%) |
Mar 15, 2024 | 156.98 | 161.80 | 156.58 | 161.30 | 9,299,355 | +2.80(+1.77%) |
Mar 14, 2024 | 158.87 | 159.66 | 157.23 | 158.49 | 1,605,631 | -0.70(-0.44%) |
Mar 13, 2024 | 159.23 | 159.59 | 157.66 | 159.19 | 1,465,816 | +0.48(+0.30%) |
Mar 12, 2024 | 159.11 | 159.80 | 157.14 | 158.71 | 1,808,702 | -0.34(-0.21%) |
Mar 11, 2024 | 155.70 | 159.09 | 155.58 | 159.05 | 1,590,933 | +3.00(+1.92%) |
Mar 08, 2024 | 155.30 | 156.55 | 154.72 | 156.04 | 1,151,776 | +0.28(+0.18%) |
Mar 07, 2024 | 156.10 | 156.23 | 154.53 | 155.77 | 1,324,040 | -0.40(-0.25%) |
Mar 06, 2024 | 155.54 | 156.33 | 153.90 | 156.16 | 1,813,500 | +0.27(+0.17%) |
Mar 05, 2024 | 155.56 | 157.03 | 155.12 | 155.90 | 1,364,125 | +0.39(+0.25%) |
Mar 04, 2024 | 153.46 | 155.58 | 153.01 | 155.51 | 1,671,144 | +1.22(+0.79%) |
Mar 01, 2024 | 157.58 | 157.91 | 153.76 | 154.28 | 2,947,565 | -3.43(-2.18%) |
Feb 29, 2024 | 159.07 | 159.07 | 156.51 | 157.72 | 2,667,371 | -1.06(-0.67%) |
Feb 28, 2024 | 157.75 | 159.14 | 157.75 | 158.77 | 1,095,941 | +1.04(+0.66%) |
Feb 27, 2024 | 157.64 | 158.36 | 156.47 | 157.74 | 1,285,351 | -0.26(-0.16%) |
Feb 26, 2024 | 157.63 | 158.87 | 157.01 | 157.99 | 1,326,931 | +0.66(+0.42%) |
Feb 23, 2024 | 158.35 | 159.37 | 157.07 | 157.33 | 1,655,033 | -1.05(-0.66%) |
Feb 22, 2024 | 157.37 | 159.16 | 154.68 | 158.38 | 1,872,776 | +1.01(+0.64%) |
Feb 21, 2024 | 158.49 | 159.29 | 156.39 | 157.37 | 2,000,289 | -0.54(-0.34%) |
Feb 20, 2024 | 159.67 | 161.11 | 157.82 | 157.91 | 1,760,524 | -2.04(-1.27%) |
Feb 16, 2024 | 160.17 | 162.57 | 159.67 | 159.95 | 1,798,081 | -0.11(-0.07%) |
Feb 15, 2024 | 160.40 | 160.77 | 158.33 | 160.06 | 1,777,451 | +0.50(+0.31%) |
Feb 14, 2024 | 157.37 | 159.93 | 156.16 | 159.56 | 1,484,375 | +2.78(+1.77%) |
Feb 13, 2024 | 159.01 | 159.01 | 155.35 | 156.79 | 1,399,121 | -0.73(-0.46%) |
Feb 12, 2024 | 158.97 | 159.17 | 157.11 | 157.52 | 1,210,006 | -0.70(-0.44%) |
Feb 09, 2024 | 158.54 | 158.77 | 156.74 | 158.22 | 1,581,832 | -1.70(-1.06%) |
Feb 08, 2024 | 161.16 | 166.15 | 158.14 | 159.92 | 3,835,312 | +3.11(+1.99%) |
Feb 07, 2024 | 155.92 | 157.53 | 155.75 | 156.81 | 1,892,084 | +1.24(+0.79%) |
Feb 06, 2024 | 154.68 | 156.07 | 154.25 | 155.57 | 976,391 | +0.51(+0.33%) |
Feb 05, 2024 | 154.69 | 155.66 | 153.93 | 155.06 | 1,347,595 | -0.53(-0.34%) |
Feb 02, 2024 | 155.21 | 156.41 | 154.84 | 155.59 | 1,100,784 | +1.17(+0.76%) |
Feb 01, 2024 | 152.59 | 154.76 | 151.69 | 154.42 | 1,016,582 | +0.93(+0.61%) |
Jan 31, 2024 | 155.08 | 155.51 | 153.24 | 153.49 | 1,365,192 | -1.23(-0.79%) |
Jan 30, 2024 | 154.20 | 155.08 | 153.22 | 154.72 | 1,148,511 | +0.43(+0.28%) |
Jan 29, 2024 | 155.50 | 156.33 | 153.97 | 154.29 | 1,291,653 | -2.28(-1.46%) |
Jan 26, 2024 | 157.08 | 157.22 | 156.10 | 156.58 | 1,046,717 | -0.68(-0.43%) |
Jan 25, 2024 | 156.60 | 157.56 | 155.15 | 157.26 | 1,267,596 | +1.62(+1.04%) |
Jan 24, 2024 | 153.87 | 157.79 | 153.81 | 155.64 | 2,401,734 | +3.27(+2.15%) |
Jan 23, 2024 | 153.63 | 155.02 | 152.10 | 152.37 | 1,154,159 | -1.27(-0.82%) |
Jan 22, 2024 | 153.67 | 154.55 | 153.41 | 153.63 | 951,329 | +0.50(+0.33%) |
Jan 19, 2024 | 153.25 | 154.75 | 152.39 | 153.13 | 2,012,478 | +1.94(+1.28%) |
Jan 18, 2024 | 150.06 | 151.57 | 148.47 | 151.19 | 1,590,923 | +0.37(+0.24%) |
Jan 17, 2024 | 149.85 | 152.14 | 149.26 | 150.82 | 1,633,790 | +1.04(+0.69%) |
Jan 16, 2024 | 149.72 | 150.68 | 148.74 | 149.79 | 1,201,046 | +0.46(+0.31%) |
Jan 12, 2024 | 149.29 | 149.49 | 147.18 | 149.32 | 1,128,141 | +0.65(+0.44%) |
Jan 11, 2024 | 148.16 | 148.89 | 146.55 | 148.67 | 1,549,920 | +0.06(+0.04%) |
Jan 10, 2024 | 149.34 | 150.28 | 148.21 | 148.61 | 1,350,334 | -0.66(-0.44%) |
Jan 09, 2024 | 148.55 | 149.65 | 146.98 | 149.27 | 1,618,046 | +1.58(+1.07%) |
Jan 08, 2024 | 148.24 | 149.08 | 146.90 | 147.69 | 2,426,089 | -0.59(-0.40%) |
Jan 05, 2024 | 147.65 | 148.52 | 145.93 | 148.28 | 1,569,010 | +1.46(+1.00%) |
Jan 04, 2024 | 145.42 | 149.75 | 145.42 | 146.82 | 3,212,947 | +3.46(+2.41%) |
Jan 03, 2024 | 142.45 | 143.81 | 142.17 | 143.36 | 1,720,655 | +1.18(+0.83%) |
Jan 02, 2024 | 138.74 | 142.28 | 138.74 | 142.18 | 2,289,456 | +3.79(+2.74%) |
Dec 29, 2023 | 138.25 | 138.80 | 137.83 | 138.40 | 731,654 | +0.16(+0.12%) |
Dec 28, 2023 | 136.51 | 138.29 | 136.51 | 138.24 | 910,769 | +1.41(+1.03%) |
Dec 27, 2023 | 136.04 | 136.85 | 135.87 | 136.82 | 722,538 | +0.31(+0.22%) |
Dec 26, 2023 | 135.85 | 137.12 | 135.52 | 136.52 | 712,843 | +0.67(+0.49%) |
Dec 22, 2023 | 134.31 | 136.12 | 133.76 | 135.85 | 1,241,313 | +1.98(+1.48%) |
Dec 21, 2023 | 134.16 | 134.38 | 132.65 | 133.87 | 1,529,146 | -0.22(-0.16%) |
Dec 20, 2023 | 135.93 | 136.31 | 134.02 | 134.09 | 1,525,967 | -2.60(-1.90%) |
Dec 19, 2023 | 137.18 | 137.29 | 136.12 | 136.69 | 1,758,217 | -0.50(-0.36%) |
Dec 18, 2023 | 137.53 | 138.06 | 136.14 | 137.18 | 1,631,036 | -0.31(-0.22%) |
Dec 15, 2023 | 136.55 | 140.34 | 136.44 | 137.49 | 3,235,665 | -0.18(-0.13%) |
Dec 14, 2023 | 142.32 | 142.46 | 137.45 | 137.66 | 2,564,521 | -5.05(-3.54%) |
Dec 13, 2023 | 142.11 | 142.93 | 141.44 | 142.72 | 1,413,529 | -0.01(-0.01%) |
Dec 12, 2023 | 141.38 | 142.88 | 140.47 | 142.73 | 1,830,167 | +1.28(+0.90%) |
Dec 11, 2023 | 139.40 | 143.35 | 138.42 | 141.45 | 2,475,932 | +3.71(+2.69%) |
Dec 08, 2023 | 138.20 | 138.40 | 136.99 | 137.74 | 815,521 | +0.30(+0.22%) |
Dec 07, 2023 | 137.25 | 138.32 | 136.46 | 137.45 | 1,705,113 | +0.52(+0.38%) |
Dec 06, 2023 | 137.25 | 138.40 | 136.63 | 136.92 | 1,019,603 | -0.19(-0.14%) |
Dec 05, 2023 | 137.13 | 138.10 | 135.93 | 137.11 | 1,521,622 | +0.04(+0.03%) |
Dec 04, 2023 | 135.34 | 138.13 | 135.03 | 137.07 | 1,335,676 | +0.95(+0.70%) |
Dec 01, 2023 | 135.39 | 136.44 | 134.99 | 136.12 | 1,045,315 | -0.19(-0.14%) |
Nov 30, 2023 | 133.44 | 136.43 | 133.44 | 136.31 | 2,603,714 | +2.35(+1.76%) |
Nov 29, 2023 | 133.93 | 134.81 | 133.08 | 133.96 | 1,053,276 | -0.05(-0.04%) |
Nov 28, 2023 | 134.94 | 134.96 | 133.51 | 134.01 | 767,908 | -1.02(-0.76%) |
Nov 27, 2023 | 134.03 | 135.37 | 133.86 | 135.03 | 1,188,846 | +0.84(+0.63%) |
Nov 24, 2023 | 133.78 | 134.53 | 133.45 | 134.18 | 451,227 | +0.51(+0.38%) |
Nov 22, 2023 | 132.97 | 134.19 | 132.38 | 133.67 | 1,053,042 | +1.11(+0.84%) |
Nov 21, 2023 | 132.61 | 133.32 | 132.00 | 132.56 | 1,140,158 | +0.31(+0.24%) |
Nov 20, 2023 | 130.84 | 132.48 | 130.38 | 132.25 | 1,227,362 | +0.44(+0.34%) |
Nov 17, 2023 | 132.60 | 133.27 | 130.93 | 131.81 | 1,145,819 | -0.55(-0.42%) |
Nov 16, 2023 | 129.65 | 132.90 | 129.31 | 132.36 | 2,403,686 | +3.12(+2.42%) |
Nov 15, 2023 | 129.22 | 130.48 | 128.45 | 129.23 | 1,302,510 | -0.08(-0.06%) |
Nov 14, 2023 | 127.61 | 129.96 | 126.88 | 129.31 | 1,111,082 | +1.77(+1.39%) |
Nov 13, 2023 | 128.35 | 128.79 | 126.88 | 127.54 | 1,153,603 | -0.46(-0.36%) |
Nov 10, 2023 | 127.21 | 128.11 | 126.05 | 128.00 | 832,934 | +1.31(+1.03%) |
Nov 09, 2023 | 127.16 | 127.55 | 126.34 | 126.70 | 1,167,302 | -0.28(-0.22%) |
Nov 08, 2023 | 127.12 | 127.47 | 125.66 | 126.98 | 810,134 | -0.37(-0.29%) |
Nov 07, 2023 | 128.20 | 128.30 | 126.63 | 127.36 | 1,377,609 | -0.84(-0.66%) |
Nov 06, 2023 | 129.46 | 129.95 | 127.17 | 128.20 | 1,289,031 | -1.19(-0.92%) |
Nov 03, 2023 | 129.82 | 130.95 | 129.09 | 129.39 | 2,042,856 | +0.36(+0.28%) |
Nov 02, 2023 | 132.84 | 135.54 | 127.18 | 129.03 | 3,757,929 | +1.58(+1.24%) |