Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 148.75 | 152.07 | 147.75 | 151.32 | 618,992 | +2.96(+2.00%) |
May 29, 2024 | 149.55 | 149.58 | 147.98 | 148.36 | 624,546 | -2.90(-1.92%) |
May 28, 2024 | 153.25 | 153.71 | 150.72 | 151.26 | 711,493 | -1.61(-1.05%) |
May 24, 2024 | 152.89 | 153.47 | 152.41 | 152.87 | 423,586 | +1.28(+0.84%) |
May 23, 2024 | 154.08 | 154.08 | 150.85 | 151.59 | 550,102 | -1.62(-1.06%) |
May 22, 2024 | 154.09 | 154.11 | 151.92 | 153.21 | 637,383 | -2.22(-1.43%) |
May 21, 2024 | 156.20 | 156.50 | 155.19 | 155.43 | 363,513 | -1.10(-0.70%) |
May 20, 2024 | 157.30 | 157.74 | 155.53 | 156.53 | 663,255 | -0.81(-0.51%) |
May 17, 2024 | 157.35 | 158.07 | 156.33 | 157.34 | 511,892 | +1.67(+1.07%) |
May 16, 2024 | 158.50 | 158.60 | 155.37 | 155.67 | 713,756 | -2.91(-1.84%) |
May 15, 2024 | 161.28 | 161.44 | 157.89 | 158.58 | 724,900 | -1.13(-0.71%) |
May 14, 2024 | 160.96 | 161.94 | 158.77 | 159.71 | 675,955 | -0.53(-0.33%) |
May 13, 2024 | 158.62 | 160.65 | 157.86 | 160.24 | 905,284 | +3.55(+2.27%) |
May 10, 2024 | 161.50 | 161.50 | 156.64 | 156.69 | 767,462 | -4.73(-2.93%) |
May 09, 2024 | 167.56 | 169.50 | 158.32 | 161.42 | 1,481,551 | -1.85(-1.13%) |
May 08, 2024 | 161.53 | 163.75 | 161.19 | 163.27 | 740,833 | +0.54(+0.33%) |
May 07, 2024 | 159.98 | 163.88 | 159.98 | 162.73 | 754,519 | +3.65(+2.29%) |
May 06, 2024 | 158.42 | 159.11 | 156.89 | 159.08 | 369,635 | +1.91(+1.22%) |
May 03, 2024 | 158.52 | 159.65 | 156.73 | 157.17 | 449,820 | +0.79(+0.51%) |
May 02, 2024 | 155.85 | 157.60 | 153.48 | 156.38 | 518,779 | +1.94(+1.26%) |
May 01, 2024 | 154.67 | 157.83 | 153.35 | 154.44 | 580,021 | +0.83(+0.54%) |
Apr 30, 2024 | 156.30 | 157.25 | 153.39 | 153.61 | 390,393 | -3.99(-2.53%) |
Apr 29, 2024 | 155.45 | 157.69 | 155.45 | 157.60 | 442,701 | +3.11(+2.01%) |
Apr 26, 2024 | 153.90 | 155.74 | 153.20 | 154.49 | 437,698 | +1.30(+0.85%) |
Apr 25, 2024 | 153.81 | 153.82 | 151.35 | 153.19 | 702,381 | -1.53(-0.99%) |
Apr 24, 2024 | 155.34 | 156.40 | 153.32 | 154.72 | 600,643 | -0.62(-0.40%) |
Apr 23, 2024 | 153.09 | 156.20 | 153.09 | 155.34 | 476,444 | +1.10(+0.72%) |
Apr 22, 2024 | 154.08 | 155.91 | 152.82 | 154.24 | 431,976 | +0.49(+0.32%) |
Apr 19, 2024 | 154.43 | 156.33 | 153.05 | 153.75 | 527,826 | -0.17(-0.11%) |
Apr 18, 2024 | 154.98 | 155.33 | 152.31 | 153.92 | 409,530 | +0.13(+0.08%) |
Apr 17, 2024 | 156.00 | 156.24 | 153.18 | 153.79 | 397,104 | -0.44(-0.28%) |
Apr 16, 2024 | 153.98 | 155.28 | 152.84 | 154.22 | 819,740 | -0.85(-0.55%) |
Apr 15, 2024 | 157.18 | 157.81 | 153.57 | 155.07 | 819,026 | -0.26(-0.17%) |
Apr 12, 2024 | 158.04 | 158.26 | 153.98 | 155.33 | 693,598 | -4.32(-2.71%) |
Apr 11, 2024 | 159.55 | 161.25 | 158.10 | 159.65 | 627,417 | +0.31(+0.19%) |
Apr 10, 2024 | 162.04 | 162.63 | 157.95 | 159.34 | 962,585 | -6.18(-3.73%) |
Apr 09, 2024 | 166.60 | 166.60 | 164.08 | 165.52 | 799,082 | +1.55(+0.95%) |
Apr 08, 2024 | 162.26 | 164.46 | 162.26 | 163.97 | 653,502 | +2.09(+1.29%) |
Apr 05, 2024 | 162.19 | 162.61 | 159.42 | 161.88 | 926,268 | -0.69(-0.42%) |
Apr 04, 2024 | 168.23 | 170.36 | 162.44 | 162.57 | 1,072,633 | -7.92(-4.65%) |
Apr 03, 2024 | 168.88 | 170.90 | 168.08 | 170.49 | 889,851 | +2.28(+1.36%) |
Apr 02, 2024 | 169.96 | 169.96 | 167.27 | 168.21 | 710,658 | -2.15(-1.26%) |
Apr 01, 2024 | 171.32 | 171.32 | 169.26 | 170.36 | 554,366 | -0.72(-0.42%) |
Mar 28, 2024 | 169.23 | 171.38 | 171.22 | 171.08 | 689,683 | +2.21(+1.31%) |
Mar 27, 2024 | 167.22 | 168.96 | 166.60 | 168.87 | 493,217 | +3.19(+1.93%) |
Mar 26, 2024 | 167.50 | 168.87 | 165.58 | 165.67 | 365,529 | -1.47(-0.88%) |
Mar 25, 2024 | 164.67 | 167.83 | 164.66 | 167.15 | 904,565 | +2.49(+1.51%) |
Mar 22, 2024 | 167.79 | 168.74 | 164.65 | 164.66 | 772,737 | -2.92(-1.74%) |
Mar 21, 2024 | 165.84 | 167.82 | 164.29 | 167.57 | 724,563 | +2.88(+1.75%) |
Mar 20, 2024 | 161.63 | 165.59 | 160.41 | 164.70 | 742,959 | +3.28(+2.04%) |
Mar 19, 2024 | 161.26 | 162.11 | 159.86 | 161.41 | 697,376 | -0.16(-0.10%) |
Mar 18, 2024 | 160.52 | 163.07 | 160.07 | 161.57 | 1,176,892 | +2.25(+1.41%) |
Mar 15, 2024 | 155.78 | 159.75 | 155.78 | 159.32 | 1,197,726 | +2.28(+1.45%) |
Mar 14, 2024 | 156.14 | 158.75 | 155.66 | 157.04 | 973,201 | -0.09(-0.06%) |
Mar 13, 2024 | 156.04 | 157.86 | 156.04 | 157.13 | 458,096 | +1.28(+0.82%) |
Mar 12, 2024 | 157.45 | 157.55 | 154.40 | 155.85 | 464,043 | -0.87(-0.55%) |
Mar 11, 2024 | 155.84 | 157.36 | 153.88 | 156.71 | 513,180 | +1.93(+1.25%) |
Mar 08, 2024 | 157.08 | 157.22 | 154.01 | 154.78 | 485,904 | -1.16(-0.75%) |
Mar 07, 2024 | 152.30 | 157.89 | 152.30 | 155.95 | 780,193 | +5.15(+3.41%) |
Mar 06, 2024 | 153.26 | 153.62 | 149.81 | 150.80 | 506,016 | -0.12(-0.08%) |
Mar 05, 2024 | 152.00 | 153.95 | 150.45 | 150.92 | 428,899 | -3.27(-2.12%) |
Mar 04, 2024 | 152.53 | 155.82 | 152.53 | 154.19 | 630,553 | +1.42(+0.93%) |
Mar 01, 2024 | 151.31 | 152.85 | 150.59 | 152.76 | 613,794 | +1.48(+0.98%) |
Feb 29, 2024 | 149.64 | 151.75 | 149.31 | 151.28 | 752,076 | +2.54(+1.71%) |
Feb 28, 2024 | 148.01 | 149.97 | 146.86 | 148.74 | 660,858 | -0.17(-0.11%) |
Feb 27, 2024 | 150.30 | 150.43 | 148.40 | 148.91 | 707,524 | -0.54(-0.36%) |
Feb 26, 2024 | 150.73 | 150.73 | 147.40 | 149.45 | 1,361,454 | +0.75(+0.50%) |
Feb 23, 2024 | 149.64 | 150.76 | 147.98 | 148.70 | 953,990 | -0.16(-0.11%) |
Feb 22, 2024 | 149.29 | 150.40 | 147.15 | 148.86 | 1,232,054 | -0.84(-0.56%) |
Feb 21, 2024 | 146.44 | 151.90 | 137.01 | 149.70 | 1,943,793 | +1.00(+0.68%) |
Feb 20, 2024 | 148.65 | 150.43 | 146.97 | 148.69 | 1,208,724 | -1.68(-1.12%) |
Feb 16, 2024 | 150.28 | 152.45 | 149.98 | 150.37 | 499,210 | -0.34(-0.22%) |
Feb 15, 2024 | 147.84 | 151.17 | 147.72 | 150.71 | 610,651 | +3.91(+2.67%) |
Feb 14, 2024 | 146.03 | 147.76 | 144.90 | 146.80 | 476,412 | +2.62(+1.81%) |
Feb 13, 2024 | 146.93 | 146.93 | 142.49 | 144.18 | 987,585 | -6.09(-4.06%) |
Feb 12, 2024 | 148.20 | 151.82 | 148.15 | 150.28 | 575,311 | +2.72(+1.84%) |
Feb 09, 2024 | 147.09 | 147.70 | 145.93 | 147.56 | 439,737 | +0.02(+0.01%) |
Feb 08, 2024 | 147.42 | 148.35 | 145.58 | 147.54 | 464,621 | -0.11(-0.07%) |
Feb 07, 2024 | 146.90 | 147.92 | 145.69 | 147.65 | 372,668 | +1.13(+0.77%) |
Feb 06, 2024 | 144.38 | 148.36 | 144.17 | 146.52 | 800,918 | +3.34(+2.33%) |
Feb 05, 2024 | 144.91 | 144.97 | 142.71 | 143.18 | 866,304 | -2.45(-1.68%) |
Feb 02, 2024 | 144.16 | 146.08 | 141.54 | 145.63 | 764,902 | -0.92(-0.63%) |
Feb 01, 2024 | 145.97 | 146.57 | 142.62 | 146.55 | 621,822 | +1.60(+1.10%) |
Jan 31, 2024 | 149.07 | 149.99 | 144.91 | 144.95 | 762,123 | -4.06(-2.73%) |
Jan 30, 2024 | 145.76 | 149.60 | 145.76 | 149.02 | 688,373 | +2.83(+1.94%) |
Jan 29, 2024 | 144.46 | 146.33 | 142.84 | 146.18 | 514,690 | +1.38(+0.95%) |
Jan 26, 2024 | 144.66 | 145.25 | 143.79 | 144.81 | 587,916 | +0.76(+0.53%) |
Jan 25, 2024 | 143.86 | 144.18 | 141.46 | 144.04 | 645,477 | +2.05(+1.44%) |
Jan 24, 2024 | 144.84 | 146.00 | 141.65 | 141.99 | 684,026 | -2.98(-2.06%) |
Jan 23, 2024 | 145.44 | 146.53 | 144.11 | 144.97 | 624,939 | +1.02(+0.71%) |
Jan 22, 2024 | 143.30 | 145.26 | 142.95 | 143.95 | 667,490 | +0.15(+0.10%) |
Jan 19, 2024 | 144.52 | 145.21 | 142.16 | 143.81 | 586,504 | -0.45(-0.31%) |
Jan 18, 2024 | 142.44 | 144.45 | 141.43 | 144.25 | 645,055 | +2.75(+1.94%) |
Jan 17, 2024 | 140.95 | 142.05 | 140.27 | 141.51 | 601,308 | -1.73(-1.21%) |
Jan 16, 2024 | 143.06 | 144.28 | 141.49 | 143.24 | 708,378 | -2.78(-1.91%) |
Jan 12, 2024 | 147.86 | 147.86 | 144.32 | 146.03 | 483,253 | -0.01(-0.01%) |
Jan 11, 2024 | 147.32 | 148.24 | 145.13 | 146.03 | 680,261 | -1.60(-1.08%) |
Jan 10, 2024 | 145.16 | 148.35 | 145.15 | 147.63 | 682,425 | +1.38(+0.94%) |
Jan 09, 2024 | 146.55 | 147.18 | 144.66 | 146.25 | 742,304 | -1.55(-1.05%) |
Jan 08, 2024 | 148.40 | 148.61 | 146.96 | 147.80 | 969,270 | -0.96(-0.65%) |
Jan 05, 2024 | 147.86 | 151.09 | 146.77 | 148.76 | 747,660 | +0.38(+0.25%) |
Jan 04, 2024 | 149.70 | 150.80 | 148.34 | 148.38 | 688,794 | -0.48(-0.33%) |
Jan 03, 2024 | 150.73 | 151.76 | 146.79 | 148.87 | 807,559 | -4.44(-2.90%) |
Jan 02, 2024 | 152.18 | 154.58 | 151.86 | 153.31 | 707,807 | -0.64(-0.42%) |
Dec 29, 2023 | 155.58 | 156.20 | 153.90 | 153.95 | 451,285 | -1.94(-1.25%) |
Dec 28, 2023 | 156.56 | 157.47 | 155.69 | 155.89 | 467,016 | -1.16(-0.74%) |
Dec 27, 2023 | 156.13 | 157.61 | 155.53 | 157.05 | 577,145 | +0.89(+0.57%) |
Dec 26, 2023 | 154.71 | 157.06 | 153.65 | 156.16 | 599,918 | +2.14(+1.39%) |
Dec 22, 2023 | 153.59 | 155.55 | 153.15 | 154.02 | 427,487 | +1.10(+0.72%) |
Dec 21, 2023 | 151.52 | 152.97 | 150.28 | 152.92 | 500,506 | +3.12(+2.08%) |
Dec 20, 2023 | 149.34 | 151.82 | 149.04 | 149.80 | 612,487 | -0.79(-0.53%) |
Dec 19, 2023 | 150.47 | 151.07 | 149.42 | 150.59 | 660,518 | +1.53(+1.02%) |
Dec 18, 2023 | 151.68 | 151.68 | 149.00 | 149.07 | 676,187 | -1.55(-1.03%) |
Dec 15, 2023 | 149.89 | 151.54 | 148.96 | 150.61 | 2,206,027 | +0.13(+0.09%) |
Dec 14, 2023 | 145.39 | 151.01 | 145.39 | 150.48 | 1,250,092 | +6.76(+4.70%) |
Dec 13, 2023 | 139.88 | 144.12 | 138.10 | 143.73 | 734,905 | +3.67(+2.62%) |
Dec 12, 2023 | 141.06 | 141.06 | 139.02 | 140.06 | 553,494 | -1.02(-0.72%) |
Dec 11, 2023 | 139.96 | 141.45 | 139.54 | 141.08 | 963,969 | +1.02(+0.73%) |
Dec 08, 2023 | 140.66 | 142.16 | 139.62 | 140.06 | 613,053 | -0.36(-0.25%) |
Dec 07, 2023 | 140.42 | 142.05 | 139.22 | 140.42 | 521,005 | +0.77(+0.55%) |
Dec 06, 2023 | 138.87 | 141.30 | 138.72 | 139.64 | 1,202,751 | +0.92(+0.66%) |
Dec 05, 2023 | 138.89 | 139.03 | 136.67 | 138.72 | 1,407,948 | -1.39(-0.99%) |
Dec 04, 2023 | 138.65 | 141.54 | 137.95 | 140.11 | 1,028,104 | +0.36(+0.26%) |