Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 145.90 | 149.00 | 140.79 | 142.17 | 1,194,558 | -2.88(-1.99%) |
May 30, 2024 | 147.83 | 148.24 | 144.70 | 145.05 | 547,719 | -3.44(-2.32%) |
May 29, 2024 | 150.21 | 152.37 | 148.36 | 148.49 | 628,332 | -3.29(-2.17%) |
May 28, 2024 | 153.64 | 154.54 | 149.64 | 151.78 | 928,531 | -1.86(-1.21%) |
May 24, 2024 | 163.81 | 164.69 | 153.47 | 153.64 | 761,103 | -10.55(-6.43%) |
May 23, 2024 | 169.79 | 169.79 | 164.12 | 164.19 | 345,363 | -5.63(-3.32%) |
May 22, 2024 | 171.67 | 173.00 | 169.25 | 169.82 | 361,545 | -2.76(-1.60%) |
May 21, 2024 | 170.82 | 173.81 | 170.77 | 172.58 | 419,665 | +1.15(+0.67%) |
May 20, 2024 | 172.29 | 173.04 | 171.16 | 171.43 | 262,447 | -1.54(-0.89%) |
May 17, 2024 | 171.70 | 173.22 | 170.69 | 172.97 | 275,239 | +0.80(+0.46%) |
May 16, 2024 | 171.62 | 173.23 | 170.99 | 172.17 | 275,903 | +0.26(+0.15%) |
May 15, 2024 | 171.60 | 172.23 | 167.78 | 171.91 | 465,134 | +2.05(+1.21%) |
May 14, 2024 | 168.45 | 170.70 | 165.48 | 169.86 | 594,222 | +2.92(+1.75%) |
May 13, 2024 | 165.04 | 172.63 | 164.59 | 166.94 | 1,023,487 | +3.32(+2.03%) |
May 10, 2024 | 163.79 | 164.96 | 161.53 | 163.62 | 617,776 | -0.17(-0.10%) |
May 09, 2024 | 168.26 | 170.07 | 163.71 | 163.79 | 576,084 | -4.49(-2.67%) |
May 08, 2024 | 168.23 | 169.81 | 165.85 | 168.28 | 439,658 | -0.81(-0.48%) |
May 07, 2024 | 171.03 | 172.68 | 169.05 | 169.09 | 621,813 | -1.97(-1.15%) |
May 06, 2024 | 169.35 | 171.37 | 167.00 | 171.06 | 602,610 | +3.43(+2.05%) |
May 03, 2024 | 184.52 | 184.77 | 166.38 | 167.63 | 2,044,545 | +18.03(+12.05%) |
May 02, 2024 | 147.99 | 149.99 | 140.90 | 149.60 | 1,325,466 | +0.36(+0.24%) |
May 01, 2024 | 155.84 | 157.13 | 148.91 | 149.24 | 804,150 | -5.92(-3.82%) |
Apr 30, 2024 | 155.85 | 156.85 | 154.90 | 155.16 | 349,206 | -2.54(-1.61%) |
Apr 29, 2024 | 157.96 | 159.31 | 156.78 | 157.70 | 426,390 | +0.64(+0.41%) |
Apr 26, 2024 | 157.29 | 160.00 | 156.66 | 157.06 | 374,120 | +0.48(+0.31%) |
Apr 25, 2024 | 155.75 | 158.23 | 153.68 | 156.58 | 363,884 | +0.42(+0.27%) |
Apr 24, 2024 | 158.13 | 158.54 | 153.07 | 156.16 | 606,362 | -2.72(-1.71%) |
Apr 23, 2024 | 159.90 | 164.24 | 158.78 | 158.88 | 319,752 | -0.67(-0.42%) |
Apr 22, 2024 | 158.00 | 161.25 | 156.99 | 159.55 | 541,859 | +2.33(+1.48%) |
Apr 19, 2024 | 158.47 | 158.85 | 156.32 | 157.22 | 367,301 | -0.28(-0.18%) |
Apr 18, 2024 | 157.02 | 160.28 | 155.82 | 157.50 | 444,782 | +0.62(+0.40%) |
Apr 17, 2024 | 159.49 | 159.89 | 156.42 | 156.88 | 368,605 | -2.12(-1.33%) |
Apr 16, 2024 | 162.04 | 163.05 | 158.79 | 159.00 | 331,755 | -4.96(-3.03%) |
Apr 15, 2024 | 168.88 | 169.21 | 163.95 | 163.96 | 237,585 | -4.11(-2.45%) |
Apr 12, 2024 | 168.06 | 169.01 | 166.95 | 168.07 | 291,369 | -1.20(-0.71%) |
Apr 11, 2024 | 170.88 | 170.88 | 166.81 | 169.27 | 275,324 | -0.22(-0.13%) |
Apr 10, 2024 | 169.05 | 171.13 | 167.85 | 169.49 | 457,636 | -2.90(-1.68%) |
Apr 09, 2024 | 169.62 | 172.55 | 168.01 | 172.39 | 427,464 | +4.18(+2.48%) |
Apr 08, 2024 | 164.31 | 168.91 | 163.37 | 168.21 | 300,836 | +3.14(+1.90%) |
Apr 05, 2024 | 165.34 | 167.19 | 162.95 | 165.07 | 259,263 | -0.51(-0.31%) |
Apr 04, 2024 | 168.03 | 170.32 | 165.58 | 165.58 | 356,518 | -0.79(-0.47%) |
Apr 03, 2024 | 166.29 | 167.90 | 164.90 | 166.37 | 291,364 | -0.10(-0.06%) |
Apr 02, 2024 | 164.08 | 167.86 | 161.92 | 166.47 | 415,795 | -1.23(-0.73%) |
Apr 01, 2024 | 172.05 | 173.35 | 167.60 | 167.70 | 306,546 | -4.16(-2.42%) |
Mar 28, 2024 | 174.15 | 175.47 | 171.65 | 171.86 | 239,874 | -1.43(-0.83%) |
Mar 27, 2024 | 172.98 | 174.60 | 171.01 | 173.29 | 234,776 | +1.91(+1.11%) |
Mar 26, 2024 | 171.75 | 172.17 | 170.49 | 171.38 | 291,485 | +0.57(+0.33%) |
Mar 25, 2024 | 170.62 | 172.49 | 170.13 | 170.81 | 497,822 | -0.39(-0.23%) |
Mar 22, 2024 | 171.48 | 171.92 | 168.51 | 171.20 | 272,749 | +0.08(+0.05%) |
Mar 21, 2024 | 169.73 | 173.00 | 168.99 | 171.12 | 336,337 | +2.58(+1.53%) |
Mar 20, 2024 | 169.05 | 169.95 | 166.10 | 168.54 | 194,374 | -0.31(-0.18%) |
Mar 19, 2024 | 167.39 | 169.51 | 166.59 | 168.85 | 261,666 | +0.20(+0.12%) |
Mar 18, 2024 | 167.51 | 171.23 | 165.69 | 168.65 | 240,274 | +2.07(+1.24%) |
Mar 15, 2024 | 167.24 | 168.81 | 164.60 | 166.58 | 838,459 | -0.83(-0.50%) |
Mar 14, 2024 | 168.85 | 169.01 | 165.32 | 167.41 | 340,681 | -1.23(-0.73%) |
Mar 13, 2024 | 168.83 | 172.01 | 168.18 | 168.64 | 364,602 | +0.29(+0.17%) |
Mar 12, 2024 | 169.32 | 169.74 | 165.46 | 168.35 | 453,267 | -0.65(-0.38%) |
Mar 11, 2024 | 163.83 | 169.19 | 162.80 | 169.00 | 435,659 | +5.26(+3.21%) |
Mar 08, 2024 | 167.35 | 169.52 | 163.58 | 163.74 | 308,415 | -2.60(-1.56%) |
Mar 07, 2024 | 166.76 | 169.00 | 164.53 | 166.34 | 327,478 | -0.01(-0.01%) |
Mar 06, 2024 | 166.63 | 168.99 | 165.41 | 166.35 | 270,481 | +1.54(+0.93%) |
Mar 05, 2024 | 168.29 | 169.96 | 162.83 | 164.81 | 530,117 | -5.52(-3.24%) |
Mar 04, 2024 | 168.80 | 170.50 | 166.93 | 170.33 | 499,446 | +1.65(+0.98%) |
Mar 01, 2024 | 169.09 | 169.09 | 165.20 | 168.68 | 376,044 | +0.07(+0.04%) |
Feb 29, 2024 | 170.50 | 171.56 | 168.13 | 168.61 | 623,797 | -0.26(-0.15%) |
Feb 28, 2024 | 166.88 | 170.64 | 165.41 | 168.87 | 282,897 | +0.83(+0.49%) |
Feb 27, 2024 | 170.71 | 172.47 | 167.71 | 168.04 | 376,717 | -2.75(-1.61%) |
Feb 26, 2024 | 172.81 | 172.81 | 170.22 | 170.79 | 270,421 | -2.63(-1.52%) |
Feb 23, 2024 | 172.08 | 175.11 | 171.34 | 173.42 | 276,186 | +1.18(+0.69%) |
Feb 22, 2024 | 172.67 | 174.88 | 170.00 | 172.24 | 329,609 | -1.21(-0.70%) |
Feb 21, 2024 | 174.22 | 175.82 | 172.14 | 173.45 | 625,204 | -2.61(-1.48%) |
Feb 20, 2024 | 174.75 | 177.19 | 173.45 | 176.06 | 358,532 | -1.33(-0.75%) |
Feb 16, 2024 | 174.72 | 178.72 | 171.59 | 177.39 | 565,880 | +2.44(+1.39%) |
Feb 15, 2024 | 173.60 | 176.72 | 172.97 | 174.95 | 875,887 | +2.95(+1.72%) |
Feb 14, 2024 | 168.88 | 172.32 | 167.85 | 172.00 | 817,380 | +5.94(+3.58%) |
Feb 13, 2024 | 170.76 | 172.31 | 165.53 | 166.06 | 800,813 | -8.89(-5.08%) |
Feb 12, 2024 | 168.43 | 176.74 | 167.45 | 174.95 | 1,060,011 | +8.82(+5.31%) |
Feb 09, 2024 | 160.00 | 169.71 | 158.00 | 166.13 | 1,675,524 | -5.78(-3.36%) |
Feb 08, 2024 | 167.32 | 174.03 | 165.19 | 171.91 | 1,385,375 | +3.61(+2.14%) |
Feb 07, 2024 | 163.03 | 168.89 | 160.34 | 168.30 | 841,763 | +2.12(+1.28%) |
Feb 06, 2024 | 163.32 | 166.71 | 162.05 | 166.18 | 537,794 | +7.32(+4.61%) |
Feb 05, 2024 | 161.67 | 163.09 | 155.48 | 158.86 | 457,586 | -4.45(-2.72%) |
Feb 02, 2024 | 159.48 | 164.60 | 158.50 | 163.31 | 432,092 | +3.31(+2.07%) |
Feb 01, 2024 | 159.64 | 162.46 | 157.00 | 160.00 | 547,181 | +1.59(+1.00%) |
Jan 31, 2024 | 158.55 | 163.42 | 157.01 | 158.41 | 489,861 | -0.50(-0.31%) |
Jan 30, 2024 | 158.46 | 159.83 | 156.76 | 158.91 | 425,356 | +0.17(+0.11%) |
Jan 29, 2024 | 157.34 | 159.13 | 155.65 | 158.74 | 423,054 | +0.89(+0.56%) |
Jan 26, 2024 | 159.38 | 161.27 | 157.77 | 157.85 | 321,840 | -0.71(-0.45%) |
Jan 25, 2024 | 158.99 | 161.39 | 157.85 | 158.56 | 756,571 | +0.52(+0.33%) |
Jan 24, 2024 | 160.00 | 160.24 | 156.99 | 158.04 | 547,036 | +0.09(+0.06%) |
Jan 23, 2024 | 155.63 | 158.12 | 154.17 | 157.94 | 485,955 | +4.88(+3.19%) |
Jan 22, 2024 | 153.04 | 153.95 | 148.54 | 153.06 | 733,891 | +0.57(+0.37%) |
Jan 19, 2024 | 153.67 | 154.06 | 149.93 | 152.49 | 456,856 | -0.84(-0.55%) |
Jan 18, 2024 | 155.00 | 155.00 | 150.13 | 153.33 | 437,674 | -0.44(-0.29%) |
Jan 17, 2024 | 153.03 | 154.01 | 150.92 | 153.77 | 453,283 | +0.31(+0.20%) |
Jan 16, 2024 | 152.76 | 155.08 | 151.03 | 153.46 | 382,818 | -1.16(-0.75%) |
Jan 12, 2024 | 153.87 | 154.67 | 151.64 | 154.62 | 517,593 | +2.15(+1.41%) |
Jan 11, 2024 | 158.98 | 158.98 | 149.80 | 152.47 | 670,831 | -7.11(-4.46%) |
Jan 10, 2024 | 163.47 | 164.42 | 159.15 | 159.58 | 262,946 | -3.06(-1.88%) |
Jan 09, 2024 | 160.99 | 166.11 | 160.99 | 162.64 | 273,046 | +0.16(+0.10%) |
Jan 08, 2024 | 159.24 | 163.44 | 157.79 | 162.48 | 319,601 | +3.00(+1.88%) |
Jan 05, 2024 | 157.36 | 161.15 | 157.36 | 159.48 | 540,116 | -0.65(-0.41%) |
Jan 04, 2024 | 158.04 | 160.88 | 157.85 | 160.13 | 453,970 | +2.23(+1.41%) |
Jan 03, 2024 | 160.36 | 160.87 | 157.20 | 157.90 | 425,972 | -4.90(-3.01%) |
Jan 02, 2024 | 163.86 | 164.90 | 162.18 | 162.80 | 286,849 | -2.05(-1.24%) |
Dec 29, 2023 | 166.26 | 168.11 | 164.43 | 164.85 | 170,683 | -2.38(-1.42%) |
Dec 28, 2023 | 166.45 | 168.55 | 165.84 | 167.23 | 236,713 | +0.70(+0.42%) |
Dec 27, 2023 | 165.64 | 166.67 | 164.22 | 166.53 | 296,797 | +1.04(+0.63%) |
Dec 26, 2023 | 164.93 | 166.48 | 163.06 | 165.49 | 270,101 | +1.24(+0.75%) |
Dec 22, 2023 | 165.19 | 166.52 | 162.75 | 164.25 | 304,004 | -0.75(-0.45%) |
Dec 21, 2023 | 164.43 | 165.74 | 161.36 | 165.00 | 517,080 | +1.79(+1.10%) |
Dec 20, 2023 | 165.57 | 168.30 | 162.68 | 163.21 | 406,139 | -3.65(-2.19%) |
Dec 19, 2023 | 165.92 | 167.47 | 164.82 | 166.86 | 368,566 | +2.67(+1.63%) |
Dec 18, 2023 | 165.86 | 167.19 | 161.71 | 164.19 | 422,451 | -1.06(-0.64%) |
Dec 15, 2023 | 166.09 | 168.00 | 163.99 | 165.25 | 1,390,604 | -0.11(-0.07%) |
Dec 14, 2023 | 164.72 | 168.06 | 162.00 | 165.36 | 845,147 | +3.49(+2.16%) |
Dec 13, 2023 | 153.94 | 162.23 | 153.94 | 161.87 | 612,233 | +7.90(+5.13%) |
Dec 12, 2023 | 154.83 | 155.61 | 152.60 | 153.97 | 540,640 | -0.63(-0.41%) |
Dec 11, 2023 | 151.94 | 155.64 | 151.94 | 154.60 | 590,643 | +2.25(+1.48%) |
Dec 08, 2023 | 152.28 | 156.78 | 150.05 | 152.35 | 323,160 | -1.17(-0.76%) |
Dec 07, 2023 | 153.53 | 155.36 | 148.11 | 153.52 | 695,481 | -0.83(-0.54%) |
Dec 06, 2023 | 153.26 | 156.65 | 152.16 | 154.35 | 402,452 | +1.96(+1.29%) |
Dec 05, 2023 | 156.81 | 157.42 | 151.52 | 152.39 | 404,961 | -5.40(-3.42%) |
Dec 04, 2023 | 159.42 | 160.64 | 156.35 | 157.79 | 459,113 | -2.09(-1.31%) |
Dec 01, 2023 | 156.25 | 160.30 | 153.94 | 159.88 | 694,109 | +3.21(+2.05%) |
Nov 30, 2023 | 155.85 | 157.60 | 151.69 | 156.67 | 903,874 | +1.64(+1.06%) |
Nov 29, 2023 | 152.00 | 157.03 | 152.00 | 155.03 | 741,531 | +5.38(+3.60%) |
Nov 28, 2023 | 146.06 | 150.64 | 145.78 | 149.65 | 532,851 | +2.83(+1.93%) |
Nov 27, 2023 | 148.77 | 150.24 | 146.82 | 146.82 | 364,665 | -3.32(-2.21%) |
Nov 24, 2023 | 150.42 | 151.37 | 148.34 | 150.14 | 135,013 | -0.95(-0.63%) |
Nov 22, 2023 | 151.95 | 151.95 | 149.06 | 151.09 | 462,568 | +0.77(+0.51%) |
Nov 21, 2023 | 150.52 | 152.40 | 149.40 | 150.32 | 491,160 | -1.97(-1.29%) |
Nov 20, 2023 | 152.71 | 153.07 | 150.31 | 152.29 | 780,561 | -0.25(-0.16%) |
Nov 17, 2023 | 149.36 | 152.88 | 148.81 | 152.54 | 648,980 | +3.53(+2.37%) |
Nov 16, 2023 | 154.48 | 154.48 | 148.90 | 149.01 | 326,041 | -5.17(-3.35%) |
Nov 15, 2023 | 150.93 | 155.51 | 150.04 | 154.18 | 422,045 | +4.19(+2.79%) |
Nov 14, 2023 | 148.74 | 150.87 | 147.97 | 149.99 | 532,680 | +5.60(+3.88%) |
Nov 13, 2023 | 147.74 | 148.26 | 144.13 | 144.39 | 731,233 | -4.93(-3.30%) |
Nov 10, 2023 | 149.58 | 151.18 | 147.32 | 149.32 | 429,192 | +0.22(+0.15%) |
Nov 09, 2023 | 152.05 | 155.37 | 148.87 | 149.10 | 745,979 | -2.26(-1.49%) |
Nov 08, 2023 | 148.50 | 151.82 | 148.50 | 151.36 | 634,380 | +2.38(+1.60%) |
Nov 07, 2023 | 142.02 | 149.61 | 140.58 | 148.98 | 898,547 | +7.09(+5.00%) |
Nov 06, 2023 | 147.45 | 148.46 | 139.40 | 141.89 | 1,054,821 | -3.37(-2.32%) |
Nov 03, 2023 | 156.62 | 157.42 | 140.81 | 145.26 | 2,573,890 | -26.60(-15.48%) |
Nov 02, 2023 | 167.89 | 172.04 | 164.66 | 171.86 | 941,048 | +7.72(+4.70%) |