Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 170.09 | 175.28 | 169.76 | 174.96 | 8,684,312 | +4.91(+2.89%) |
May 30, 2024 | 168.53 | 170.42 | 167.83 | 170.05 | 6,233,902 | +1.81(+1.08%) |
May 29, 2024 | 166.97 | 168.47 | 166.49 | 168.24 | 6,189,547 | +1.56(+0.94%) |
May 28, 2024 | 164.91 | 168.07 | 164.74 | 166.67 | 5,751,217 | +1.31(+0.79%) |
May 24, 2024 | 164.58 | 165.57 | 164.13 | 165.37 | 3,736,330 | +1.03(+0.62%) |
May 23, 2024 | 163.75 | 164.97 | 163.59 | 164.34 | 3,643,042 | -0.53(-0.32%) |
May 22, 2024 | 163.05 | 165.24 | 162.63 | 164.87 | 4,213,917 | +1.14(+0.69%) |
May 21, 2024 | 163.69 | 164.10 | 163.03 | 163.73 | 3,230,269 | +0.46(+0.28%) |
May 20, 2024 | 163.44 | 163.57 | 162.53 | 163.28 | 2,994,813 | -0.10(-0.06%) |
May 17, 2024 | 162.49 | 163.38 | 161.94 | 163.38 | 2,932,601 | +0.42(+0.26%) |
May 16, 2024 | 162.26 | 163.06 | 161.53 | 162.96 | 3,229,927 | +0.90(+0.55%) |
May 15, 2024 | 162.36 | 163.41 | 161.89 | 162.06 | 4,664,718 | +0.27(+0.17%) |
May 14, 2024 | 163.33 | 163.87 | 161.10 | 161.79 | 4,674,874 | -0.94(-0.58%) |
May 13, 2024 | 164.36 | 164.36 | 162.10 | 162.73 | 3,700,351 | -0.85(-0.52%) |
May 10, 2024 | 163.78 | 164.31 | 162.91 | 163.57 | 3,096,559 | -0.48(-0.29%) |
May 09, 2024 | 162.63 | 164.09 | 161.87 | 164.05 | 4,791,810 | +1.84(+1.14%) |
May 08, 2024 | 161.88 | 163.47 | 161.63 | 162.21 | 5,878,431 | +0.64(+0.39%) |
May 07, 2024 | 162.13 | 162.19 | 161.00 | 161.57 | 4,659,833 | -0.18(-0.11%) |
May 06, 2024 | 163.56 | 164.22 | 161.19 | 161.75 | 6,045,422 | -2.22(-1.35%) |
May 03, 2024 | 164.28 | 164.61 | 162.94 | 163.97 | 4,291,281 | -0.31(-0.19%) |
May 02, 2024 | 165.68 | 165.68 | 163.89 | 164.28 | 3,462,941 | -0.56(-0.34%) |
May 01, 2024 | 163.87 | 165.87 | 163.36 | 164.84 | 6,043,785 | +1.30(+0.79%) |
Apr 30, 2024 | 163.62 | 163.80 | 162.45 | 163.54 | 4,138,132 | -0.08(-0.05%) |
Apr 29, 2024 | 163.16 | 164.07 | 162.59 | 163.62 | 3,464,348 | +0.29(+0.18%) |
Apr 26, 2024 | 161.59 | 163.54 | 160.01 | 163.34 | 7,999,492 | -0.09(-0.05%) |
Apr 25, 2024 | 164.14 | 164.56 | 161.08 | 163.43 | 5,929,365 | -0.13(-0.08%) |
Apr 24, 2024 | 161.97 | 163.92 | 161.54 | 163.56 | 4,731,233 | +0.93(+0.57%) |
Apr 23, 2024 | 162.07 | 163.25 | 161.73 | 162.63 | 4,180,849 | +0.89(+0.55%) |
Apr 22, 2024 | 163.23 | 163.98 | 161.49 | 161.74 | 3,716,060 | +0.03(+0.02%) |
Apr 19, 2024 | 160.84 | 161.77 | 160.09 | 161.71 | 5,145,726 | +1.47(+0.92%) |
Apr 18, 2024 | 159.45 | 160.90 | 159.45 | 160.24 | 3,258,828 | +0.76(+0.48%) |
Apr 17, 2024 | 158.97 | 160.04 | 158.80 | 159.48 | 4,113,950 | +0.30(+0.19%) |
Apr 16, 2024 | 159.99 | 159.99 | 158.53 | 159.18 | 3,824,942 | -0.03(-0.02%) |
Apr 15, 2024 | 161.38 | 161.38 | 158.77 | 159.21 | 4,509,473 | -0.23(-0.14%) |
Apr 12, 2024 | 159.51 | 160.26 | 159.00 | 159.44 | 3,842,090 | -0.64(-0.40%) |
Apr 11, 2024 | 159.96 | 160.37 | 159.15 | 160.08 | 4,809,169 | +0.31(+0.19%) |
Apr 10, 2024 | 160.42 | 160.42 | 158.77 | 159.77 | 4,455,881 | -0.62(-0.39%) |
Apr 09, 2024 | 160.48 | 160.97 | 159.46 | 160.39 | 3,371,868 | +0.10(+0.06%) |
Apr 08, 2024 | 159.30 | 161.15 | 158.90 | 160.29 | 4,027,438 | -0.21(-0.13%) |
Apr 05, 2024 | 160.76 | 161.70 | 159.69 | 160.50 | 3,192,738 | -0.50(-0.31%) |
Apr 04, 2024 | 163.26 | 163.89 | 160.81 | 161.00 | 3,344,345 | -1.64(-1.01%) |
Apr 03, 2024 | 161.28 | 162.78 | 160.91 | 162.64 | 3,257,954 | +1.18(+0.73%) |
Apr 02, 2024 | 161.30 | 161.76 | 160.58 | 161.46 | 4,775,404 | -0.59(-0.36%) |
Apr 01, 2024 | 162.60 | 162.67 | 160.99 | 162.05 | 3,268,835 | -0.55(-0.34%) |
Mar 28, 2024 | 162.33 | 162.77 | 161.39 | 162.60 | 3,934,833 | +1.21(+0.75%) |
Mar 27, 2024 | 161.61 | 161.86 | 160.73 | 161.39 | 4,496,929 | +0.91(+0.56%) |
Mar 26, 2024 | 160.01 | 161.11 | 159.25 | 160.49 | 4,211,916 | -0.02(-0.01%) |
Mar 25, 2024 | 159.70 | 160.75 | 159.52 | 160.50 | 4,199,830 | +0.50(+0.32%) |
Mar 22, 2024 | 160.85 | 160.91 | 158.24 | 160.00 | 3,560,004 | -0.32(-0.20%) |
Mar 21, 2024 | 161.01 | 161.31 | 159.55 | 160.32 | 3,325,078 | -0.23(-0.14%) |
Mar 20, 2024 | 160.07 | 160.97 | 159.51 | 160.55 | 4,023,003 | +0.42(+0.26%) |
Mar 19, 2024 | 161.19 | 161.38 | 160.04 | 160.13 | 3,245,240 | -0.41(-0.25%) |
Mar 18, 2024 | 161.26 | 161.40 | 158.76 | 160.54 | 4,821,112 | -0.66(-0.41%) |
Mar 15, 2024 | 162.61 | 164.27 | 161.05 | 161.19 | 9,886,952 | -1.05(-0.64%) |
Mar 14, 2024 | 162.49 | 162.76 | 161.31 | 162.24 | 3,982,309 | -1.22(-0.75%) |
Mar 13, 2024 | 163.46 | 164.30 | 162.85 | 163.47 | 4,458,407 | +0.41(+0.25%) |
Mar 12, 2024 | 163.66 | 164.02 | 162.72 | 163.06 | 3,815,046 | -1.08(-0.66%) |
Mar 11, 2024 | 163.47 | 164.97 | 162.50 | 164.13 | 4,153,897 | +0.77(+0.47%) |
Mar 08, 2024 | 163.64 | 164.81 | 162.88 | 163.37 | 4,461,709 | -0.40(-0.24%) |
Mar 07, 2024 | 167.80 | 168.00 | 163.46 | 163.76 | 5,976,547 | -3.02(-1.81%) |
Mar 06, 2024 | 165.17 | 167.49 | 165.17 | 166.78 | 5,946,793 | +1.51(+0.92%) |
Mar 05, 2024 | 163.78 | 166.13 | 162.95 | 165.27 | 9,083,695 | +2.55(+1.57%) |
Mar 04, 2024 | 162.07 | 163.17 | 161.72 | 162.72 | 3,566,900 | -0.03(-0.02%) |
Mar 01, 2024 | 162.07 | 163.14 | 161.40 | 162.75 | 3,311,079 | +0.07(+0.04%) |
Feb 29, 2024 | 163.80 | 163.87 | 161.83 | 162.68 | 5,147,152 | +0.15(+0.09%) |
Feb 28, 2024 | 162.94 | 163.29 | 161.89 | 162.53 | 3,379,836 | -0.81(-0.50%) |
Feb 27, 2024 | 162.26 | 163.39 | 161.68 | 163.34 | 3,430,332 | +0.70(+0.43%) |
Feb 26, 2024 | 161.93 | 163.10 | 161.85 | 162.64 | 3,938,079 | -0.43(-0.26%) |
Feb 23, 2024 | 162.11 | 164.22 | 162.11 | 163.06 | 3,941,095 | +0.78(+0.48%) |
Feb 22, 2024 | 162.10 | 163.22 | 161.53 | 162.28 | 4,429,176 | -0.50(-0.30%) |
Feb 21, 2024 | 161.55 | 162.81 | 161.55 | 162.78 | 3,958,747 | +1.98(+1.23%) |
Feb 20, 2024 | 160.05 | 162.09 | 160.05 | 160.79 | 4,098,044 | +1.63(+1.02%) |
Feb 16, 2024 | 159.98 | 160.11 | 158.38 | 159.16 | 4,630,325 | -1.15(-0.72%) |
Feb 15, 2024 | 160.47 | 160.83 | 159.61 | 160.32 | 3,389,877 | +0.15(+0.09%) |
Feb 14, 2024 | 160.47 | 160.73 | 159.67 | 160.17 | 3,812,032 | -0.06(-0.04%) |
Feb 13, 2024 | 160.88 | 161.65 | 158.74 | 160.23 | 4,821,058 | -0.28(-0.17%) |
Feb 12, 2024 | 160.88 | 161.11 | 159.84 | 160.50 | 3,286,558 | -0.43(-0.26%) |
Feb 09, 2024 | 160.23 | 161.38 | 159.04 | 160.93 | 4,510,603 | +1.25(+0.78%) |
Feb 08, 2024 | 160.52 | 160.74 | 157.98 | 159.68 | 4,083,874 | -0.84(-0.53%) |
Feb 07, 2024 | 160.50 | 161.04 | 159.55 | 160.52 | 3,715,590 | +0.77(+0.48%) |
Feb 06, 2024 | 160.62 | 161.10 | 159.34 | 159.75 | 4,174,758 | -1.00(-0.62%) |
Feb 05, 2024 | 158.91 | 160.94 | 158.67 | 160.75 | 4,345,114 | +0.23(+0.14%) |
Feb 02, 2024 | 161.48 | 161.96 | 160.03 | 160.52 | 4,196,868 | -0.72(-0.44%) |
Feb 01, 2024 | 159.98 | 161.74 | 159.00 | 161.24 | 5,143,064 | +1.26(+0.79%) |
Jan 31, 2024 | 161.07 | 161.60 | 159.46 | 159.98 | 5,516,977 | -0.47(-0.29%) |
Jan 30, 2024 | 161.26 | 162.50 | 160.32 | 160.44 | 6,553,141 | -1.38(-0.85%) |
Jan 29, 2024 | 160.44 | 162.29 | 158.25 | 161.82 | 6,655,190 | +0.92(+0.57%) |
Jan 26, 2024 | 158.68 | 164.40 | 158.35 | 160.90 | 8,952,037 | -0.40(-0.25%) |
Jan 25, 2024 | 161.41 | 162.17 | 160.73 | 161.30 | 7,679,028 | +0.56(+0.35%) |
Jan 24, 2024 | 162.25 | 163.37 | 160.61 | 160.74 | 5,787,471 | -1.74(-1.07%) |
Jan 23, 2024 | 163.67 | 164.50 | 162.18 | 162.48 | 6,250,048 | -0.62(-0.38%) |
Jan 22, 2024 | 164.02 | 164.46 | 162.99 | 163.10 | 5,294,416 | -0.77(-0.47%) |
Jan 19, 2024 | 163.10 | 164.66 | 162.93 | 163.88 | 4,366,225 | +0.27(+0.16%) |
Jan 18, 2024 | 161.36 | 164.10 | 161.01 | 163.61 | 4,072,612 | +0.62(+0.38%) |
Jan 17, 2024 | 161.84 | 163.81 | 161.50 | 163.00 | 5,642,716 | +1.18(+0.73%) |
Jan 16, 2024 | 160.56 | 161.97 | 158.86 | 161.81 | 4,877,625 | +0.53(+0.33%) |
Jan 12, 2024 | 162.13 | 162.48 | 161.01 | 161.28 | 3,420,876 | +0.37(+0.23%) |
Jan 11, 2024 | 161.74 | 161.86 | 160.57 | 160.91 | 3,690,057 | -1.11(-0.69%) |
Jan 10, 2024 | 161.93 | 162.42 | 160.55 | 162.02 | 4,537,389 | +0.09(+0.06%) |
Jan 09, 2024 | 161.78 | 162.53 | 160.44 | 161.93 | 4,134,634 | -0.21(-0.13%) |
Jan 08, 2024 | 162.20 | 162.72 | 161.06 | 162.14 | 4,167,427 | +0.04(+0.02%) |
Jan 05, 2024 | 160.99 | 162.18 | 160.49 | 162.10 | 4,588,530 | +1.06(+0.66%) |
Jan 04, 2024 | 161.59 | 162.30 | 160.92 | 161.04 | 4,100,484 | +0.22(+0.14%) |
Jan 03, 2024 | 161.74 | 163.22 | 160.61 | 160.82 | 4,644,241 | +0.17(+0.11%) |
Jan 02, 2024 | 159.09 | 161.74 | 159.09 | 160.65 | 5,086,706 | +1.57(+0.99%) |
Dec 29, 2023 | 157.62 | 159.63 | 157.14 | 159.09 | 3,898,633 | +1.37(+0.87%) |
Dec 28, 2023 | 156.94 | 158.07 | 156.52 | 157.72 | 3,036,603 | +1.00(+0.64%) |
Dec 27, 2023 | 154.81 | 157.29 | 154.60 | 156.71 | 3,603,777 | +1.10(+0.71%) |
Dec 26, 2023 | 153.91 | 156.06 | 152.65 | 155.61 | 3,014,225 | +1.11(+0.72%) |
Dec 22, 2023 | 153.96 | 154.97 | 153.12 | 154.50 | 2,805,735 | +0.77(+0.50%) |
Dec 21, 2023 | 154.04 | 154.18 | 153.07 | 153.73 | 3,238,696 | +0.39(+0.25%) |
Dec 20, 2023 | 154.97 | 155.44 | 152.92 | 153.34 | 3,795,356 | -1.32(-0.85%) |
Dec 19, 2023 | 154.94 | 155.53 | 154.13 | 154.66 | 2,743,825 | -0.39(-0.25%) |
Dec 18, 2023 | 155.22 | 156.14 | 153.85 | 155.05 | 4,104,186 | +0.11(+0.07%) |
Dec 15, 2023 | 155.65 | 156.17 | 153.70 | 154.94 | 11,660,089 | -0.72(-0.46%) |
Dec 14, 2023 | 157.23 | 157.34 | 154.99 | 155.65 | 5,803,156 | -2.66(-1.68%) |
Dec 13, 2023 | 158.71 | 159.08 | 157.31 | 158.31 | 5,245,384 | -0.88(-0.55%) |
Dec 12, 2023 | 158.57 | 159.94 | 157.79 | 159.19 | 5,088,257 | +1.58(+1.00%) |
Dec 11, 2023 | 156.82 | 158.99 | 156.77 | 157.62 | 5,211,235 | +2.43(+1.57%) |
Dec 08, 2023 | 155.59 | 155.78 | 153.04 | 155.19 | 3,821,041 | +0.04(+0.03%) |
Dec 07, 2023 | 154.63 | 155.69 | 153.84 | 155.15 | 4,264,329 | +0.85(+0.55%) |
Dec 06, 2023 | 153.73 | 154.41 | 152.50 | 154.29 | 5,476,129 | +1.49(+0.97%) |
Dec 05, 2023 | 151.66 | 153.33 | 150.80 | 152.81 | 4,612,873 | +1.19(+0.79%) |
Dec 04, 2023 | 150.25 | 152.24 | 150.21 | 151.61 | 4,159,954 | +0.55(+0.36%) |