Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 155.98 | 156.75 | 154.74 | 156.38 | 1,198,197 | +1.86(+1.20%) |
May 23, 2024 | 157.16 | 157.16 | 153.46 | 154.52 | 1,665,754 | -1.36(-0.87%) |
May 22, 2024 | 160.20 | 161.78 | 155.38 | 155.88 | 2,579,674 | -6.83(-4.20%) |
May 21, 2024 | 163.53 | 163.58 | 161.76 | 162.71 | 1,116,236 | -0.96(-0.59%) |
May 20, 2024 | 166.01 | 166.41 | 163.46 | 163.67 | 943,460 | -2.21(-1.33%) |
May 17, 2024 | 165.66 | 166.33 | 164.37 | 165.88 | 1,123,891 | +0.68(+0.41%) |
May 16, 2024 | 169.84 | 170.00 | 165.02 | 165.20 | 2,065,607 | -5.65(-3.31%) |
May 15, 2024 | 165.78 | 171.27 | 165.67 | 170.85 | 2,443,864 | +8.52(+5.25%) |
May 14, 2024 | 163.10 | 163.23 | 161.00 | 162.33 | 1,210,303 | +0.32(+0.20%) |
May 13, 2024 | 163.89 | 164.32 | 161.93 | 162.01 | 1,153,374 | -0.92(-0.56%) |
May 10, 2024 | 160.89 | 163.72 | 160.59 | 162.93 | 1,385,970 | +2.04(+1.27%) |
May 09, 2024 | 158.70 | 161.03 | 158.37 | 160.89 | 1,121,332 | +2.42(+1.53%) |
May 08, 2024 | 159.38 | 160.61 | 158.15 | 158.47 | 1,380,188 | -2.63(-1.63%) |
May 07, 2024 | 161.91 | 162.78 | 161.00 | 161.10 | 1,315,023 | +0.07(+0.04%) |
May 06, 2024 | 159.94 | 161.10 | 159.21 | 161.03 | 1,163,248 | +2.93(+1.85%) |
May 03, 2024 | 160.14 | 163.12 | 157.85 | 158.10 | 1,678,222 | +2.89(+1.86%) |
May 02, 2024 | 153.56 | 155.46 | 151.37 | 155.21 | 1,022,397 | +2.74(+1.80%) |
May 01, 2024 | 151.47 | 156.44 | 150.49 | 152.47 | 1,826,806 | +0.85(+0.56%) |
Apr 30, 2024 | 153.32 | 154.95 | 151.56 | 151.62 | 1,279,737 | -3.85(-2.48%) |
Apr 29, 2024 | 155.30 | 156.47 | 154.16 | 155.47 | 1,950,011 | +1.18(+0.76%) |
Apr 26, 2024 | 153.89 | 156.92 | 153.52 | 154.29 | 1,348,528 | +1.50(+0.98%) |
Apr 25, 2024 | 150.34 | 153.30 | 148.81 | 152.79 | 2,157,914 | -1.33(-0.86%) |
Apr 24, 2024 | 155.16 | 158.24 | 152.79 | 154.12 | 1,483,149 | -1.58(-1.01%) |
Apr 23, 2024 | 152.44 | 156.65 | 150.81 | 155.70 | 2,086,687 | +4.63(+3.06%) |
Apr 22, 2024 | 150.75 | 152.50 | 148.71 | 151.07 | 1,573,432 | +1.38(+0.92%) |
Apr 19, 2024 | 152.25 | 153.25 | 148.64 | 149.69 | 2,459,715 | -2.29(-1.51%) |
Apr 18, 2024 | 155.78 | 156.64 | 151.93 | 151.99 | 2,797,514 | +0.61(+0.40%) |
Apr 17, 2024 | 153.27 | 154.10 | 150.85 | 151.38 | 1,472,682 | -0.70(-0.46%) |
Apr 16, 2024 | 153.38 | 153.64 | 149.93 | 152.08 | 3,178,231 | -3.53(-2.27%) |
Apr 15, 2024 | 159.17 | 160.09 | 154.94 | 155.60 | 2,320,431 | -3.77(-2.36%) |
Apr 12, 2024 | 158.25 | 159.42 | 156.93 | 159.37 | 2,362,456 | +0.44(+0.28%) |
Apr 11, 2024 | 156.94 | 160.13 | 156.02 | 158.93 | 2,049,344 | +3.02(+1.94%) |
Apr 10, 2024 | 158.97 | 160.66 | 155.59 | 155.91 | 3,395,908 | -9.53(-5.76%) |
Apr 09, 2024 | 166.44 | 166.62 | 162.81 | 165.44 | 1,432,310 | +0.98(+0.59%) |
Apr 08, 2024 | 165.75 | 166.30 | 163.43 | 164.47 | 1,901,674 | -1.21(-0.73%) |
Apr 05, 2024 | 162.46 | 165.95 | 162.33 | 165.67 | 2,260,276 | +2.57(+1.58%) |
Apr 04, 2024 | 167.59 | 168.43 | 162.63 | 163.10 | 2,326,022 | -2.44(-1.48%) |
Apr 03, 2024 | 160.56 | 165.65 | 160.56 | 165.54 | 2,169,196 | +3.61(+2.23%) |
Apr 02, 2024 | 162.75 | 162.75 | 159.74 | 161.93 | 2,531,375 | -5.32(-3.18%) |
Apr 01, 2024 | 171.23 | 171.77 | 166.82 | 167.26 | 1,665,399 | -4.16(-2.43%) |
Mar 28, 2024 | 168.22 | 171.49 | 171.49 | 171.41 | 2,139,958 | +3.47(+2.07%) |
Mar 27, 2024 | 166.45 | 168.05 | 165.80 | 167.94 | 1,328,126 | +2.93(+1.78%) |
Mar 26, 2024 | 166.00 | 167.50 | 164.83 | 165.01 | 1,405,362 | -0.48(-0.29%) |
Mar 25, 2024 | 165.65 | 166.89 | 165.19 | 165.49 | 1,282,924 | -0.54(-0.32%) |
Mar 22, 2024 | 165.26 | 166.51 | 164.38 | 166.03 | 1,453,078 | +1.24(+0.75%) |
Mar 21, 2024 | 164.69 | 166.55 | 164.56 | 164.79 | 1,947,349 | +1.69(+1.04%) |
Mar 20, 2024 | 159.01 | 163.46 | 158.13 | 163.10 | 1,533,366 | +3.99(+2.51%) |
Mar 19, 2024 | 155.98 | 159.38 | 155.16 | 159.11 | 1,648,113 | +3.02(+1.93%) |
Mar 18, 2024 | 156.68 | 157.49 | 154.42 | 156.09 | 2,046,708 | +0.04(+0.02%) |
Mar 15, 2024 | 151.56 | 157.67 | 151.02 | 156.05 | 6,055,230 | +3.70(+2.43%) |
Mar 14, 2024 | 161.27 | 163.92 | 151.77 | 152.36 | 5,353,877 | -12.60(-7.64%) |
Mar 13, 2024 | 165.42 | 166.93 | 164.26 | 164.95 | 3,618,802 | -0.47(-0.28%) |
Mar 12, 2024 | 162.77 | 165.79 | 161.84 | 165.42 | 2,109,403 | +1.84(+1.13%) |
Mar 11, 2024 | 162.84 | 163.73 | 161.09 | 163.58 | 2,468,180 | -0.07(-0.04%) |
Mar 08, 2024 | 164.44 | 165.84 | 162.57 | 163.65 | 1,828,323 | -0.23(-0.14%) |
Mar 07, 2024 | 162.13 | 165.40 | 161.79 | 163.88 | 2,706,853 | +3.37(+2.10%) |
Mar 06, 2024 | 159.80 | 160.77 | 158.30 | 160.51 | 1,528,191 | +1.47(+0.93%) |
Mar 05, 2024 | 159.65 | 162.01 | 158.11 | 159.03 | 1,876,507 | -0.97(-0.60%) |
Mar 04, 2024 | 161.76 | 163.34 | 159.85 | 160.00 | 1,536,178 | -0.95(-0.59%) |
Mar 01, 2024 | 157.99 | 161.22 | 156.27 | 160.95 | 1,773,303 | +2.96(+1.87%) |
Feb 29, 2024 | 154.16 | 158.30 | 154.16 | 157.99 | 3,128,446 | +4.69(+3.06%) |
Feb 28, 2024 | 153.59 | 154.92 | 152.86 | 153.29 | 1,361,035 | -0.07(-0.04%) |
Feb 27, 2024 | 154.64 | 155.06 | 152.33 | 153.36 | 1,147,889 | -0.26(-0.17%) |
Feb 26, 2024 | 154.49 | 155.69 | 153.53 | 153.62 | 1,222,600 | -0.95(-0.61%) |
Feb 23, 2024 | 153.66 | 155.86 | 153.45 | 154.57 | 1,226,839 | +1.52(+0.99%) |
Feb 22, 2024 | 152.75 | 154.07 | 152.25 | 153.05 | 1,287,885 | +1.57(+1.04%) |
Feb 21, 2024 | 152.33 | 153.61 | 149.98 | 151.48 | 1,312,258 | +0.99(+0.66%) |
Feb 20, 2024 | 148.59 | 151.44 | 148.36 | 150.49 | 1,945,029 | +0.77(+0.51%) |
Feb 16, 2024 | 151.64 | 152.50 | 149.68 | 149.72 | 1,774,158 | -3.97(-2.58%) |
Feb 15, 2024 | 154.20 | 155.03 | 152.79 | 153.69 | 1,586,486 | +0.33(+0.21%) |
Feb 14, 2024 | 152.72 | 154.21 | 150.99 | 153.36 | 1,734,900 | +2.18(+1.44%) |
Feb 13, 2024 | 151.16 | 152.25 | 148.28 | 151.18 | 2,912,829 | -6.21(-3.95%) |
Feb 12, 2024 | 153.06 | 157.84 | 152.89 | 157.39 | 2,754,809 | +4.87(+3.20%) |
Feb 09, 2024 | 152.51 | 153.29 | 150.78 | 152.51 | 1,479,626 | -0.27(-0.18%) |
Feb 08, 2024 | 152.65 | 153.60 | 151.27 | 152.78 | 1,312,125 | +0.60(+0.39%) |
Feb 07, 2024 | 151.64 | 153.36 | 151.31 | 152.19 | 1,450,687 | +1.74(+1.16%) |
Feb 06, 2024 | 152.00 | 152.29 | 148.65 | 150.44 | 1,961,165 | -1.56(-1.02%) |
Feb 05, 2024 | 152.08 | 152.68 | 149.75 | 152.00 | 1,816,130 | -1.50(-0.98%) |
Feb 02, 2024 | 150.81 | 155.07 | 149.70 | 153.50 | 2,305,242 | +0.08(+0.05%) |
Feb 01, 2024 | 150.91 | 154.08 | 149.47 | 153.42 | 2,372,568 | +4.07(+2.72%) |
Jan 31, 2024 | 150.08 | 152.28 | 148.67 | 149.36 | 2,284,697 | -1.22(-0.81%) |
Jan 30, 2024 | 149.72 | 152.26 | 149.72 | 150.57 | 1,618,814 | +1.50(+1.00%) |
Jan 29, 2024 | 148.01 | 149.24 | 146.83 | 149.08 | 1,602,083 | +1.19(+0.80%) |
Jan 26, 2024 | 148.65 | 149.62 | 147.33 | 147.89 | 1,581,167 | -0.74(-0.50%) |
Jan 25, 2024 | 147.42 | 148.66 | 145.18 | 148.63 | 2,798,864 | +3.99(+2.76%) |
Jan 24, 2024 | 148.69 | 148.77 | 144.29 | 144.64 | 2,117,025 | -2.46(-1.67%) |
Jan 23, 2024 | 150.48 | 152.42 | 145.89 | 147.10 | 3,855,599 | -7.16(-4.64%) |
Jan 22, 2024 | 151.33 | 154.36 | 151.32 | 154.26 | 2,380,128 | +3.44(+2.28%) |
Jan 19, 2024 | 149.69 | 151.67 | 148.65 | 150.82 | 2,287,467 | +1.48(+0.99%) |
Jan 18, 2024 | 149.96 | 151.46 | 147.57 | 149.34 | 1,890,974 | +0.72(+0.48%) |
Jan 17, 2024 | 148.18 | 149.52 | 147.54 | 148.63 | 2,169,698 | -0.89(-0.60%) |
Jan 16, 2024 | 149.67 | 150.69 | 149.02 | 149.52 | 2,595,931 | -1.24(-0.82%) |
Jan 12, 2024 | 154.47 | 154.70 | 150.54 | 150.76 | 2,246,746 | -3.43(-2.22%) |
Jan 11, 2024 | 151.22 | 154.25 | 151.08 | 154.19 | 2,921,023 | +1.84(+1.21%) |
Jan 10, 2024 | 151.61 | 154.39 | 150.60 | 152.35 | 3,656,261 | +5.16(+3.50%) |
Jan 09, 2024 | 146.89 | 148.22 | 146.77 | 147.20 | 1,476,900 | -1.14(-0.77%) |
Jan 08, 2024 | 146.44 | 148.48 | 146.24 | 148.34 | 1,628,051 | +3.02(+2.08%) |
Jan 05, 2024 | 143.45 | 146.84 | 143.10 | 145.32 | 1,959,630 | +1.19(+0.83%) |
Jan 04, 2024 | 144.49 | 145.98 | 144.03 | 144.13 | 1,593,251 | -0.59(-0.40%) |
Jan 03, 2024 | 144.69 | 145.99 | 142.79 | 144.71 | 2,134,941 | -1.79(-1.22%) |
Jan 02, 2024 | 146.29 | 147.48 | 144.11 | 146.50 | 1,638,880 | -1.57(-1.06%) |
Dec 29, 2023 | 147.53 | 148.70 | 147.10 | 148.07 | 1,446,892 | -0.14(-0.09%) |
Dec 28, 2023 | 148.03 | 148.84 | 147.42 | 148.21 | 1,037,753 | -0.12(-0.08%) |
Dec 27, 2023 | 147.29 | 148.90 | 146.58 | 148.33 | 1,239,792 | +1.09(+0.74%) |
Dec 26, 2023 | 146.98 | 147.54 | 146.25 | 147.24 | 919,996 | +0.77(+0.53%) |
Dec 22, 2023 | 147.56 | 147.90 | 145.55 | 146.46 | 1,302,776 | -0.49(-0.33%) |
Dec 21, 2023 | 147.74 | 148.50 | 145.14 | 146.95 | 2,090,348 | +1.11(+0.76%) |
Dec 20, 2023 | 147.13 | 149.10 | 145.76 | 145.84 | 1,720,590 | -1.85(-1.25%) |
Dec 19, 2023 | 147.65 | 148.73 | 146.66 | 147.68 | 2,147,562 | +1.36(+0.93%) |
Dec 18, 2023 | 148.24 | 148.36 | 143.97 | 146.32 | 2,737,935 | -1.99(-1.34%) |
Dec 15, 2023 | 145.28 | 155.00 | 143.06 | 148.31 | 8,866,361 | -5.49(-3.57%) |
Dec 14, 2023 | 146.91 | 154.42 | 146.29 | 153.80 | 4,720,455 | +9.59(+6.65%) |
Dec 13, 2023 | 140.27 | 144.96 | 138.78 | 144.22 | 3,589,618 | +4.60(+3.29%) |
Dec 12, 2023 | 138.87 | 140.17 | 138.19 | 139.62 | 1,608,398 | +0.88(+0.64%) |
Dec 11, 2023 | 138.15 | 139.50 | 137.05 | 138.73 | 1,882,440 | +0.06(+0.04%) |
Dec 08, 2023 | 135.93 | 139.09 | 135.80 | 138.67 | 1,700,284 | +2.10(+1.54%) |
Dec 07, 2023 | 134.43 | 136.66 | 134.43 | 136.57 | 1,852,624 | +2.09(+1.55%) |
Dec 06, 2023 | 132.38 | 136.21 | 131.41 | 134.49 | 3,202,390 | +3.45(+2.63%) |
Dec 05, 2023 | 130.82 | 131.13 | 129.70 | 131.04 | 1,178,307 | +0.39(+0.30%) |
Dec 04, 2023 | 130.07 | 131.10 | 129.44 | 130.65 | 1,377,633 | -0.07(-0.05%) |
Dec 01, 2023 | 127.20 | 130.81 | 127.11 | 130.72 | 1,768,888 | +3.64(+2.86%) |
Nov 30, 2023 | 125.58 | 127.24 | 124.36 | 127.09 | 2,478,174 | +1.07(+0.85%) |
Nov 29, 2023 | 126.83 | 127.25 | 125.84 | 126.01 | 1,595,136 | +0.77(+0.62%) |
Nov 28, 2023 | 125.64 | 126.33 | 124.73 | 125.24 | 1,238,647 | -0.77(-0.61%) |
Nov 27, 2023 | 125.26 | 126.44 | 125.26 | 126.01 | 1,033,925 | -0.79(-0.62%) |
Nov 24, 2023 | 126.44 | 127.18 | 125.94 | 126.80 | 429,724 | +0.20(+0.16%) |
Nov 22, 2023 | 126.86 | 127.93 | 125.79 | 126.60 | 985,019 | +0.65(+0.51%) |
Nov 21, 2023 | 126.91 | 127.64 | 125.91 | 125.95 | 1,237,195 | -1.51(-1.18%) |
Nov 20, 2023 | 125.97 | 127.53 | 125.21 | 127.47 | 1,164,964 | +0.81(+0.64%) |
Nov 17, 2023 | 127.07 | 127.48 | 126.29 | 126.66 | 1,822,065 | +0.41(+0.32%) |
Nov 16, 2023 | 126.23 | 127.25 | 125.55 | 126.25 | 1,731,400 | +0.23(+0.18%) |
Nov 15, 2023 | 127.22 | 128.44 | 125.97 | 126.02 | 2,120,566 | -1.40(-1.10%) |
Nov 14, 2023 | 126.07 | 130.42 | 125.88 | 127.42 | 3,362,364 | +5.97(+4.92%) |
Nov 13, 2023 | 121.89 | 122.06 | 119.72 | 121.45 | 1,493,585 | +0.05(+0.04%) |
Nov 10, 2023 | 119.56 | 121.85 | 118.37 | 121.41 | 1,440,782 | +2.55(+2.15%) |
Nov 09, 2023 | 120.15 | 121.38 | 118.15 | 118.85 | 1,252,925 | -1.24(-1.03%) |
Nov 08, 2023 | 119.78 | 120.95 | 118.91 | 120.09 | 1,497,488 | +0.47(+0.39%) |
Nov 07, 2023 | 118.07 | 120.79 | 117.81 | 119.63 | 1,805,260 | +1.68(+1.42%) |
Nov 06, 2023 | 117.12 | 118.54 | 115.86 | 117.95 | 1,729,117 | -1.09(-0.92%) |
Nov 03, 2023 | 118.07 | 121.28 | 118.07 | 119.04 | 2,638,677 | +3.93(+3.42%) |
Nov 02, 2023 | 113.33 | 116.53 | 112.70 | 115.11 | 2,717,876 | +4.61(+4.17%) |
Nov 01, 2023 | 105.97 | 110.75 | 105.05 | 110.50 | 2,658,919 | +4.51(+4.26%) |
Oct 31, 2023 | 104.23 | 106.52 | 104.00 | 105.99 | 1,764,362 | +2.15(+2.07%) |
Oct 30, 2023 | 103.96 | 104.70 | 102.74 | 103.84 | 2,142,750 | +0.73(+0.70%) |
Oct 27, 2023 | 103.66 | 104.01 | 102.67 | 103.11 | 1,355,233 | -0.14(-0.14%) |
Oct 26, 2023 | 103.00 | 104.77 | 102.23 | 103.25 | 2,361,687 | +0.86(+0.83%) |
Oct 25, 2023 | 103.77 | 104.01 | 102.29 | 102.40 | 1,933,133 | -1.85(-1.77%) |
Oct 24, 2023 | 104.48 | 105.76 | 103.29 | 104.25 | 1,778,379 | -0.37(-0.35%) |
Oct 23, 2023 | 103.16 | 105.63 | 102.80 | 104.61 | 1,801,950 | +1.50(+1.46%) |
Oct 20, 2023 | 104.00 | 104.61 | 102.88 | 103.11 | 1,629,613 | -0.81(-0.78%) |
Oct 19, 2023 | 106.32 | 106.63 | 103.52 | 103.93 | 2,187,129 | -2.16(-2.03%) |
Oct 18, 2023 | 107.59 | 108.30 | 106.05 | 106.08 | 1,657,818 | -2.83(-2.60%) |
Oct 17, 2023 | 108.30 | 110.41 | 107.98 | 108.92 | 1,697,915 | +0.05(+0.05%) |
Oct 16, 2023 | 109.52 | 109.77 | 107.74 | 108.87 | 1,511,216 | +0.28(+0.26%) |
Oct 13, 2023 | 107.79 | 109.70 | 107.51 | 108.59 | 2,066,733 | +0.83(+0.77%) |
Oct 12, 2023 | 111.83 | 112.47 | 106.97 | 107.75 | 2,149,322 | -5.77(-5.08%) |
Oct 11, 2023 | 112.79 | 114.24 | 111.95 | 113.53 | 1,843,815 | +1.56(+1.40%) |
Oct 10, 2023 | 110.39 | 113.60 | 110.39 | 111.96 | 2,451,567 | +1.78(+1.62%) |
Oct 09, 2023 | 107.10 | 110.32 | 106.48 | 110.18 | 1,552,704 | +2.03(+1.88%) |
Oct 06, 2023 | 106.38 | 108.88 | 105.46 | 108.15 | 2,037,814 | +0.57(+0.53%) |
Oct 05, 2023 | 107.53 | 108.61 | 106.68 | 107.58 | 2,029,830 | -0.33(-0.30%) |
Oct 04, 2023 | 107.83 | 108.52 | 106.73 | 107.90 | 2,810,311 | +0.73(+0.68%) |
Oct 03, 2023 | 109.02 | 109.68 | 106.34 | 107.17 | 2,883,466 | -2.89(-2.63%) |