Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 159.01 | 161.37 | 158.03 | 158.89 | 1,388,797 | -0.96(-0.60%) |
May 21, 2024 | 159.39 | 160.86 | 158.50 | 159.85 | 1,336,452 | +0.05(+0.03%) |
May 20, 2024 | 160.16 | 161.08 | 158.81 | 159.80 | 966,087 | -0.36(-0.22%) |
May 17, 2024 | 158.50 | 160.62 | 158.06 | 160.16 | 1,509,779 | +2.22(+1.41%) |
May 16, 2024 | 156.69 | 159.17 | 156.49 | 157.94 | 1,264,495 | +1.82(+1.17%) |
May 15, 2024 | 157.27 | 157.62 | 155.92 | 156.12 | 1,646,049 | -1.30(-0.83%) |
May 14, 2024 | 155.50 | 157.42 | 155.50 | 157.42 | 1,701,055 | +2.68(+1.73%) |
May 13, 2024 | 157.07 | 157.86 | 154.62 | 154.74 | 1,852,732 | -2.33(-1.48%) |
May 10, 2024 | 158.00 | 158.50 | 155.49 | 157.07 | 1,812,602 | -0.71(-0.45%) |
May 09, 2024 | 157.13 | 158.78 | 157.00 | 157.78 | 1,420,689 | +1.09(+0.69%) |
May 08, 2024 | 155.12 | 157.41 | 155.11 | 156.69 | 1,243,837 | +0.82(+0.52%) |
May 07, 2024 | 156.69 | 158.56 | 155.22 | 155.88 | 1,871,203 | -0.51(-0.33%) |
May 06, 2024 | 158.21 | 159.00 | 155.63 | 156.39 | 2,694,368 | -0.72(-0.46%) |
May 03, 2024 | 161.55 | 163.17 | 154.88 | 157.10 | 3,970,070 | -3.08(-1.92%) |
May 02, 2024 | 157.94 | 160.84 | 157.19 | 160.19 | 3,168,059 | +3.59(+2.29%) |
May 01, 2024 | 157.38 | 158.85 | 155.91 | 156.59 | 2,395,195 | -0.79(-0.50%) |
Apr 30, 2024 | 161.22 | 161.35 | 157.27 | 157.38 | 2,893,780 | -3.87(-2.40%) |
Apr 29, 2024 | 159.05 | 161.55 | 158.83 | 161.25 | 1,891,400 | +2.55(+1.61%) |
Apr 26, 2024 | 158.31 | 159.44 | 157.54 | 158.70 | 1,290,493 | -0.22(-0.14%) |
Apr 25, 2024 | 156.71 | 159.57 | 156.71 | 158.92 | 1,470,173 | +1.94(+1.23%) |
Apr 24, 2024 | 157.56 | 157.93 | 155.35 | 156.98 | 2,134,634 | -1.48(-0.93%) |
Apr 23, 2024 | 159.86 | 160.77 | 158.18 | 158.46 | 1,801,378 | -1.56(-0.97%) |
Apr 22, 2024 | 160.97 | 161.55 | 158.66 | 160.02 | 1,629,171 | -1.51(-0.93%) |
Apr 19, 2024 | 160.00 | 162.55 | 159.63 | 161.52 | 2,000,111 | +1.54(+0.96%) |
Apr 18, 2024 | 156.51 | 160.49 | 156.51 | 159.99 | 2,178,483 | +3.61(+2.31%) |
Apr 17, 2024 | 154.61 | 157.23 | 153.89 | 156.38 | 1,697,195 | +2.53(+1.65%) |
Apr 16, 2024 | 152.91 | 154.27 | 152.46 | 153.84 | 1,808,757 | -0.16(-0.10%) |
Apr 15, 2024 | 157.56 | 157.62 | 153.36 | 154.00 | 1,597,698 | -2.35(-1.51%) |
Apr 12, 2024 | 159.07 | 160.70 | 155.63 | 156.36 | 1,880,630 | -2.05(-1.30%) |
Apr 11, 2024 | 158.25 | 158.85 | 156.54 | 158.41 | 1,114,877 | +0.79(+0.50%) |
Apr 10, 2024 | 155.40 | 158.19 | 155.08 | 157.62 | 1,378,772 | +1.02(+0.65%) |
Apr 09, 2024 | 156.18 | 157.00 | 155.16 | 156.60 | 1,152,972 | +0.56(+0.36%) |
Apr 08, 2024 | 156.21 | 157.05 | 155.48 | 156.05 | 1,357,708 | -0.28(-0.18%) |
Apr 05, 2024 | 154.83 | 156.54 | 154.25 | 156.33 | 1,510,716 | +1.72(+1.12%) |
Apr 04, 2024 | 158.46 | 159.44 | 154.03 | 154.60 | 2,204,797 | -3.25(-2.06%) |
Apr 03, 2024 | 159.10 | 160.38 | 157.50 | 157.85 | 1,295,278 | -0.31(-0.20%) |
Apr 02, 2024 | 159.21 | 159.56 | 157.31 | 158.16 | 1,982,496 | -0.73(-0.46%) |
Apr 01, 2024 | 160.83 | 161.27 | 158.72 | 158.89 | 1,770,668 | -1.94(-1.21%) |
Mar 28, 2024 | 161.30 | 160.95 | 159.40 | 160.83 | 1,908,250 | +0.14(+0.09%) |
Mar 27, 2024 | 159.29 | 160.80 | 158.81 | 160.69 | 1,159,273 | +1.40(+0.88%) |
Mar 26, 2024 | 159.96 | 160.17 | 158.88 | 159.30 | 1,612,693 | -0.33(-0.21%) |
Mar 25, 2024 | 159.79 | 160.51 | 159.23 | 159.63 | 1,325,005 | +0.35(+0.22%) |
Mar 22, 2024 | 159.31 | 159.93 | 158.96 | 159.28 | 1,495,481 | +0.04(+0.03%) |
Mar 21, 2024 | 162.11 | 162.30 | 159.17 | 159.24 | 1,697,098 | -3.06(-1.89%) |
Mar 20, 2024 | 160.41 | 163.08 | 159.67 | 162.30 | 1,654,052 | +1.17(+0.72%) |
Mar 19, 2024 | 160.68 | 161.80 | 159.55 | 161.13 | 1,843,030 | +0.91(+0.57%) |
Mar 18, 2024 | 160.51 | 161.62 | 159.73 | 160.22 | 1,892,127 | -0.62(-0.38%) |
Mar 15, 2024 | 157.33 | 161.29 | 157.33 | 160.84 | 3,832,673 | +3.29(+2.09%) |
Mar 14, 2024 | 156.72 | 157.70 | 155.87 | 157.55 | 1,901,611 | +1.16(+0.74%) |
Mar 13, 2024 | 156.57 | 157.70 | 155.98 | 156.40 | 1,464,359 | +0.42(+0.27%) |
Mar 12, 2024 | 156.03 | 158.08 | 155.42 | 155.98 | 1,928,399 | -0.02(-0.01%) |
Mar 11, 2024 | 154.60 | 156.23 | 154.08 | 156.00 | 1,668,308 | +1.48(+0.96%) |
Mar 08, 2024 | 154.19 | 156.22 | 153.78 | 154.52 | 1,669,987 | +0.74(+0.48%) |
Mar 07, 2024 | 153.32 | 154.66 | 153.16 | 153.78 | 1,451,300 | +0.51(+0.33%) |
Mar 06, 2024 | 155.22 | 155.76 | 153.18 | 153.27 | 2,542,892 | +0.19(+0.12%) |
Mar 05, 2024 | 151.98 | 154.69 | 151.89 | 153.09 | 2,338,205 | +0.24(+0.16%) |
Mar 04, 2024 | 155.98 | 156.07 | 152.40 | 152.85 | 3,229,679 | -2.90(-1.86%) |
Mar 01, 2024 | 154.80 | 157.11 | 154.09 | 155.75 | 2,712,742 | +0.98(+0.63%) |
Feb 29, 2024 | 153.10 | 156.41 | 152.91 | 154.77 | 3,715,813 | +2.30(+1.51%) |
Feb 28, 2024 | 153.27 | 154.61 | 152.24 | 152.47 | 2,416,348 | -0.29(-0.19%) |
Feb 27, 2024 | 155.56 | 156.33 | 152.52 | 152.76 | 2,970,542 | -1.81(-1.17%) |
Feb 26, 2024 | 157.29 | 157.81 | 154.22 | 154.56 | 2,703,020 | -2.73(-1.74%) |
Feb 23, 2024 | 157.94 | 159.89 | 157.05 | 157.29 | 4,193,303 | +0.05(+0.03%) |
Feb 22, 2024 | 160.79 | 162.55 | 156.90 | 157.24 | 4,463,596 | -6.84(-4.17%) |
Feb 21, 2024 | 161.20 | 164.48 | 160.67 | 164.08 | 2,467,588 | +3.43(+2.14%) |
Feb 20, 2024 | 160.04 | 160.86 | 158.93 | 160.65 | 2,516,774 | +0.73(+0.46%) |
Feb 16, 2024 | 158.48 | 161.21 | 157.82 | 159.93 | 1,736,609 | +1.41(+0.89%) |
Feb 15, 2024 | 155.16 | 159.05 | 155.15 | 158.52 | 1,868,034 | +3.36(+2.17%) |
Feb 14, 2024 | 157.14 | 157.50 | 154.64 | 155.16 | 2,067,290 | -1.89(-1.20%) |
Feb 13, 2024 | 158.45 | 158.64 | 156.24 | 157.04 | 1,974,711 | -1.41(-0.89%) |
Feb 12, 2024 | 157.63 | 159.28 | 157.54 | 158.45 | 2,513,624 | +0.90(+0.57%) |
Feb 09, 2024 | 157.56 | 159.55 | 157.38 | 157.55 | 2,246,068 | -1.03(-0.65%) |
Feb 08, 2024 | 158.91 | 159.68 | 158.19 | 158.58 | 1,945,669 | -1.06(-0.66%) |
Feb 07, 2024 | 159.78 | 160.61 | 158.58 | 159.64 | 1,703,739 | -0.18(-0.11%) |
Feb 06, 2024 | 159.98 | 160.80 | 159.03 | 159.82 | 1,375,203 | +0.41(+0.26%) |
Feb 05, 2024 | 160.07 | 160.80 | 158.25 | 159.41 | 1,575,846 | -1.95(-1.21%) |
Feb 02, 2024 | 160.93 | 162.39 | 159.65 | 161.36 | 1,839,198 | -1.19(-0.73%) |
Feb 01, 2024 | 162.59 | 165.94 | 161.91 | 162.55 | 2,075,992 | -0.99(-0.60%) |
Jan 31, 2024 | 166.25 | 166.38 | 163.11 | 163.54 | 1,480,056 | -2.55(-1.54%) |
Jan 30, 2024 | 165.25 | 166.69 | 164.82 | 166.09 | 1,343,550 | -0.06(-0.04%) |
Jan 29, 2024 | 165.46 | 166.72 | 164.92 | 166.15 | 1,420,377 | -1.11(-0.66%) |
Jan 26, 2024 | 164.86 | 167.99 | 164.15 | 167.26 | 2,108,165 | +3.47(+2.12%) |
Jan 25, 2024 | 165.24 | 166.23 | 163.31 | 163.78 | 1,656,114 | -1.09(-0.66%) |
Jan 24, 2024 | 163.44 | 165.52 | 162.96 | 164.87 | 2,118,441 | +2.85(+1.76%) |
Jan 23, 2024 | 161.90 | 164.39 | 161.81 | 162.02 | 1,497,589 | +0.17(+0.10%) |
Jan 22, 2024 | 160.54 | 163.41 | 159.67 | 161.85 | 1,722,803 | +1.25(+0.78%) |
Jan 19, 2024 | 162.69 | 163.14 | 160.06 | 160.60 | 1,619,671 | -1.35(-0.83%) |
Jan 18, 2024 | 162.47 | 163.21 | 161.25 | 161.95 | 1,416,936 | -0.13(-0.08%) |
Jan 17, 2024 | 163.05 | 163.88 | 161.31 | 162.08 | 1,262,372 | -1.30(-0.79%) |
Jan 16, 2024 | 164.28 | 165.17 | 163.16 | 163.38 | 1,124,180 | -1.23(-0.75%) |
Jan 12, 2024 | 165.94 | 166.61 | 163.97 | 164.60 | 1,129,620 | +0.40(+0.24%) |
Jan 11, 2024 | 167.53 | 168.99 | 164.10 | 164.20 | 1,266,403 | -2.47(-1.48%) |
Jan 10, 2024 | 167.38 | 168.22 | 164.63 | 166.68 | 1,604,310 | -0.20(-0.12%) |
Jan 09, 2024 | 167.15 | 167.15 | 164.00 | 166.88 | 2,065,573 | +0.39(+0.23%) |
Jan 08, 2024 | 165.68 | 166.60 | 164.36 | 166.49 | 1,357,125 | -0.62(-0.37%) |
Jan 05, 2024 | 168.96 | 169.38 | 165.37 | 167.11 | 1,783,106 | -1.29(-0.76%) |
Jan 04, 2024 | 169.22 | 172.75 | 168.11 | 168.39 | 1,326,671 | -0.50(-0.29%) |
Jan 03, 2024 | 167.63 | 170.71 | 166.60 | 168.89 | 1,560,186 | -0.05(-0.03%) |
Jan 02, 2024 | 170.23 | 170.97 | 168.42 | 168.94 | 1,315,042 | -1.30(-0.76%) |
Dec 29, 2023 | 170.61 | 171.67 | 169.84 | 170.24 | 867,067 | -0.31(-0.18%) |
Dec 28, 2023 | 171.01 | 171.94 | 170.13 | 170.55 | 716,753 | -0.34(-0.20%) |
Dec 27, 2023 | 170.47 | 172.44 | 169.87 | 170.89 | 1,140,833 | +0.03(+0.02%) |
Dec 26, 2023 | 172.52 | 173.31 | 170.77 | 170.86 | 906,047 | -1.25(-0.72%) |
Dec 22, 2023 | 172.00 | 173.88 | 171.45 | 172.10 | 733,399 | +0.86(+0.50%) |
Dec 21, 2023 | 170.92 | 171.33 | 168.84 | 171.25 | 1,323,015 | +0.64(+0.37%) |
Dec 20, 2023 | 172.59 | 175.00 | 170.44 | 170.61 | 1,241,972 | -2.29(-1.33%) |
Dec 19, 2023 | 173.80 | 174.00 | 172.03 | 172.90 | 1,216,154 | -0.34(-0.20%) |
Dec 18, 2023 | 171.98 | 176.36 | 171.34 | 173.24 | 1,374,703 | +3.51(+2.07%) |
Dec 15, 2023 | 170.60 | 171.63 | 169.09 | 169.73 | 1,932,112 | -1.34(-0.78%) |
Dec 14, 2023 | 169.77 | 171.94 | 168.80 | 171.06 | 1,711,013 | +1.44(+0.85%) |
Dec 13, 2023 | 170.34 | 171.41 | 168.69 | 169.63 | 1,737,118 | -0.72(-0.42%) |
Dec 12, 2023 | 170.66 | 172.45 | 169.60 | 170.35 | 1,105,139 | -2.10(-1.22%) |
Dec 11, 2023 | 175.72 | 175.88 | 171.22 | 172.45 | 1,208,045 | -3.27(-1.86%) |
Dec 08, 2023 | 172.30 | 175.84 | 172.30 | 175.72 | 1,363,911 | +4.37(+2.55%) |
Dec 07, 2023 | 172.42 | 174.44 | 170.97 | 171.35 | 1,494,541 | -0.92(-0.53%) |
Dec 06, 2023 | 169.11 | 172.55 | 167.92 | 172.27 | 1,858,020 | +2.67(+1.58%) |
Dec 05, 2023 | 172.68 | 173.70 | 169.05 | 169.60 | 2,072,397 | -4.09(-2.35%) |
Dec 04, 2023 | 178.35 | 179.25 | 172.73 | 173.69 | 2,768,619 | -7.42(-4.10%) |
Dec 01, 2023 | 180.50 | 182.95 | 180.08 | 181.11 | 1,608,724 | -0.54(-0.30%) |
Nov 30, 2023 | 179.63 | 182.73 | 178.50 | 181.65 | 2,911,129 | +1.71(+0.95%) |
Nov 29, 2023 | 179.31 | 181.11 | 178.33 | 179.94 | 1,840,716 | +1.03(+0.57%) |
Nov 28, 2023 | 178.57 | 180.27 | 177.65 | 178.91 | 1,698,260 | +0.77(+0.43%) |
Nov 27, 2023 | 177.03 | 178.86 | 175.66 | 178.15 | 1,246,926 | -0.57(-0.32%) |
Nov 24, 2023 | 176.51 | 179.97 | 176.41 | 178.71 | 732,599 | +1.43(+0.80%) |
Nov 22, 2023 | 174.52 | 177.79 | 173.04 | 177.29 | 915,587 | +1.74(+0.99%) |
Nov 21, 2023 | 172.90 | 175.99 | 172.90 | 175.55 | 1,063,554 | +2.31(+1.34%) |
Nov 20, 2023 | 173.85 | 175.65 | 172.65 | 173.24 | 1,257,087 | +0.22(+0.13%) |
Nov 17, 2023 | 174.52 | 175.01 | 172.87 | 173.02 | 1,165,942 | -0.33(-0.19%) |
Nov 16, 2023 | 170.92 | 173.35 | 169.74 | 173.35 | 1,245,527 | +2.03(+1.19%) |
Nov 15, 2023 | 171.10 | 173.33 | 171.03 | 171.31 | 1,412,995 | -0.43(-0.25%) |
Nov 14, 2023 | 171.52 | 173.25 | 170.73 | 171.74 | 890,176 | +1.30(+0.76%) |
Nov 13, 2023 | 170.72 | 171.89 | 169.64 | 170.45 | 1,008,075 | -0.70(-0.41%) |
Nov 10, 2023 | 169.57 | 171.22 | 168.94 | 171.15 | 1,107,848 | +0.95(+0.56%) |
Nov 09, 2023 | 170.68 | 172.97 | 169.81 | 170.20 | 1,317,238 | +0.45(+0.26%) |
Nov 08, 2023 | 168.39 | 171.01 | 167.76 | 169.75 | 1,285,830 | +1.28(+0.76%) |
Nov 07, 2023 | 167.54 | 170.78 | 167.06 | 168.47 | 1,649,445 | -2.11(-1.24%) |
Nov 06, 2023 | 173.33 | 173.58 | 170.39 | 170.59 | 1,540,895 | -2.52(-1.46%) |
Nov 03, 2023 | 177.40 | 178.55 | 172.72 | 173.11 | 1,754,638 | -3.32(-1.88%) |
Nov 02, 2023 | 168.32 | 177.01 | 164.90 | 176.43 | 2,239,254 | +8.27(+4.92%) |