Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 173.20 | 174.22 | 170.78 | 173.76 | 28,140,964 | +0.40(+0.23%) |
May 30, 2024 | 176.49 | 176.49 | 173.03 | 173.36 | 18,856,960 | -3.84(-2.16%) |
May 29, 2024 | 176.61 | 178.03 | 176.06 | 177.20 | 15,036,423 | -0.62(-0.35%) |
May 28, 2024 | 175.54 | 178.31 | 175.48 | 177.82 | 15,666,817 | +1.69(+0.96%) |
May 24, 2024 | 176.32 | 177.10 | 175.00 | 176.13 | 11,416,612 | +1.27(+0.73%) |
May 23, 2024 | 178.58 | 179.71 | 174.34 | 174.86 | 14,939,263 | -2.94(-1.65%) |
May 22, 2024 | 178.20 | 178.65 | 176.58 | 177.80 | 16,198,407 | -1.54(-0.86%) |
May 21, 2024 | 178.20 | 179.62 | 177.11 | 179.34 | 14,718,982 | +1.08(+0.61%) |
May 20, 2024 | 177.11 | 179.75 | 177.02 | 178.26 | 17,606,700 | +1.17(+0.66%) |
May 17, 2024 | 175.35 | 177.29 | 174.78 | 177.09 | 16,585,248 | +1.86(+1.06%) |
May 16, 2024 | 174.40 | 176.14 | 173.85 | 175.23 | 17,272,926 | +1.55(+0.89%) |
May 15, 2024 | 172.10 | 173.85 | 171.83 | 173.68 | 20,972,010 | +1.95(+1.13%) |
May 14, 2024 | 171.40 | 172.58 | 170.23 | 171.74 | 18,737,528 | +1.03(+0.60%) |
May 13, 2024 | 165.66 | 170.76 | 165.57 | 170.71 | 19,661,288 | +0.61(+0.36%) |
May 10, 2024 | 169.50 | 171.15 | 167.72 | 170.10 | 18,762,130 | -1.29(-0.75%) |
May 09, 2024 | 170.96 | 172.24 | 169.74 | 171.38 | 11,941,760 | +0.42(+0.25%) |
May 08, 2024 | 170.56 | 171.71 | 170.33 | 170.97 | 14,583,502 | -1.82(-1.05%) |
May 07, 2024 | 169.93 | 173.27 | 169.81 | 172.78 | 21,121,196 | +3.15(+1.85%) |
May 06, 2024 | 169.03 | 169.71 | 167.70 | 169.64 | 15,157,529 | +0.84(+0.50%) |
May 03, 2024 | 169.35 | 169.66 | 164.79 | 168.80 | 22,794,010 | +0.53(+0.31%) |
May 02, 2024 | 166.48 | 168.34 | 165.50 | 168.27 | 17,207,882 | +2.89(+1.75%) |
May 01, 2024 | 165.99 | 168.62 | 164.71 | 165.38 | 25,241,868 | +0.93(+0.56%) |
Apr 30, 2024 | 167.19 | 169.68 | 164.31 | 164.45 | 29,443,118 | -3.26(-1.94%) |
Apr 29, 2024 | 170.58 | 171.19 | 166.87 | 167.71 | 35,944,000 | -5.78(-3.33%) |
Apr 26, 2024 | 175.79 | 176.22 | 171.21 | 173.49 | 56,565,668 | +15.72(+9.97%) |
Apr 25, 2024 | 153.19 | 158.10 | 152.59 | 157.77 | 36,515,436 | -3.15(-1.96%) |
Apr 24, 2024 | 158.91 | 161.21 | 158.64 | 160.92 | 19,483,860 | +1.18(+0.74%) |
Apr 23, 2024 | 158.41 | 160.30 | 157.78 | 159.74 | 16,118,281 | +1.97(+1.25%) |
Apr 22, 2024 | 155.83 | 159.00 | 155.48 | 157.77 | 17,253,130 | +2.23(+1.43%) |
Apr 19, 2024 | 157.57 | 157.81 | 153.74 | 155.54 | 21,543,432 | -1.74(-1.11%) |
Apr 18, 2024 | 156.75 | 158.31 | 156.03 | 157.28 | 14,027,678 | +0.58(+0.37%) |
Apr 17, 2024 | 157.01 | 158.50 | 155.96 | 156.70 | 16,252,021 | +0.88(+0.56%) |
Apr 16, 2024 | 155.46 | 157.05 | 154.87 | 155.82 | 15,424,974 | -0.33(-0.21%) |
Apr 15, 2024 | 160.10 | 160.65 | 155.97 | 156.15 | 21,150,918 | -2.86(-1.80%) |
Apr 12, 2024 | 159.22 | 161.52 | 158.42 | 159.01 | 17,009,702 | -1.60(-0.99%) |
Apr 11, 2024 | 158.16 | 160.94 | 157.75 | 160.61 | 17,863,640 | +3.13(+1.99%) |
Apr 10, 2024 | 157.70 | 157.98 | 156.02 | 157.48 | 16,355,035 | -0.48(-0.30%) |
Apr 09, 2024 | 157.17 | 159.71 | 156.46 | 157.96 | 21,554,688 | +2.00(+1.28%) |
Apr 08, 2024 | 153.84 | 156.48 | 153.81 | 155.96 | 16,655,784 | +2.20(+1.43%) |
Apr 05, 2024 | 151.51 | 154.66 | 150.91 | 153.76 | 16,315,899 | +2.00(+1.32%) |
Apr 04, 2024 | 154.90 | 156.00 | 151.71 | 151.77 | 24,199,286 | -4.43(-2.83%) |
Apr 03, 2024 | 154.74 | 156.37 | 153.96 | 156.19 | 17,249,744 | +0.50(+0.32%) |
Apr 02, 2024 | 154.57 | 155.81 | 153.29 | 155.69 | 17,611,474 | -0.63(-0.40%) |
Apr 01, 2024 | 151.66 | 156.82 | 151.48 | 156.32 | 24,489,072 | +4.24(+2.78%) |
Mar 28, 2024 | 151.83 | 152.40 | 152.35 | 152.09 | 21,137,010 | +0.32(+0.21%) |
Mar 27, 2024 | 151.98 | 152.52 | 149.96 | 151.77 | 16,639,666 | +0.24(+0.16%) |
Mar 26, 2024 | 151.07 | 153.03 | 150.86 | 151.53 | 19,326,294 | +0.55(+0.36%) |
Mar 25, 2024 | 150.78 | 151.28 | 148.63 | 150.98 | 15,120,558 | -0.62(-0.41%) |
Mar 22, 2024 | 150.07 | 152.39 | 149.92 | 151.60 | 19,274,862 | +3.03(+2.04%) |
Mar 21, 2024 | 150.15 | 151.13 | 147.84 | 148.57 | 19,929,658 | -0.94(-0.63%) |
Mar 20, 2024 | 148.62 | 149.59 | 147.50 | 149.51 | 17,708,248 | +1.76(+1.19%) |
Mar 19, 2024 | 148.81 | 149.45 | 146.84 | 147.75 | 17,765,662 | -0.56(-0.38%) |
Mar 18, 2024 | 149.20 | 152.76 | 147.97 | 148.31 | 47,719,812 | +6.30(+4.44%) |
Mar 15, 2024 | 143.25 | 144.18 | 140.97 | 142.01 | 41,086,196 | -2.17(-1.50%) |
Mar 14, 2024 | 142.14 | 144.56 | 141.32 | 144.18 | 36,149,252 | +3.57(+2.54%) |
Mar 13, 2024 | 139.90 | 142.03 | 139.85 | 140.61 | 19,649,422 | +1.15(+0.82%) |
Mar 12, 2024 | 138.09 | 140.12 | 138.05 | 139.46 | 19,026,546 | +0.68(+0.49%) |
Mar 11, 2024 | 136.91 | 139.82 | 136.91 | 138.78 | 22,544,422 | +2.65(+1.94%) |
Mar 08, 2024 | 134.89 | 138.83 | 134.66 | 136.13 | 26,525,714 | +1.05(+0.78%) |
Mar 07, 2024 | 133.74 | 135.67 | 132.51 | 135.09 | 24,089,020 | +2.68(+2.02%) |
Mar 06, 2024 | 134.09 | 134.59 | 131.80 | 132.41 | 23,171,304 | -1.22(-0.91%) |
Mar 05, 2024 | 132.59 | 133.87 | 131.40 | 133.63 | 28,446,342 | -0.42(-0.31%) |
Mar 04, 2024 | 136.38 | 136.47 | 132.71 | 134.05 | 43,584,136 | -3.88(-2.81%) |