Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 155.36 | 155.59 | 151.63 | 154.82 | 274,211 | +2.73(+1.79%) |
May 30, 2024 | 150.49 | 153.85 | 149.47 | 152.09 | 271,784 | +2.12(+1.41%) |
May 29, 2024 | 150.49 | 151.78 | 149.13 | 149.97 | 346,125 | -1.92(-1.26%) |
May 28, 2024 | 155.80 | 156.00 | 151.38 | 151.89 | 174,402 | -2.43(-1.57%) |
May 24, 2024 | 153.64 | 154.77 | 151.36 | 154.32 | 205,027 | +1.54(+1.01%) |
May 23, 2024 | 156.86 | 156.86 | 151.23 | 152.78 | 228,386 | -2.90(-1.86%) |
May 22, 2024 | 153.72 | 158.31 | 153.72 | 155.68 | 424,241 | +1.24(+0.80%) |
May 21, 2024 | 152.84 | 154.47 | 151.38 | 154.44 | 169,454 | +0.85(+0.55%) |
May 20, 2024 | 152.35 | 154.20 | 151.24 | 153.59 | 207,807 | +1.57(+1.03%) |
May 17, 2024 | 153.93 | 155.22 | 151.34 | 152.02 | 217,996 | -1.26(-0.82%) |
May 16, 2024 | 159.09 | 159.09 | 152.96 | 153.28 | 259,216 | -6.42(-4.02%) |
May 15, 2024 | 161.02 | 161.25 | 159.09 | 159.70 | 197,273 | +1.19(+0.75%) |
May 14, 2024 | 159.93 | 159.93 | 156.65 | 158.51 | 322,286 | +0.36(+0.23%) |
May 13, 2024 | 158.17 | 159.36 | 157.42 | 158.15 | 347,524 | +1.66(+1.06%) |
May 10, 2024 | 157.07 | 157.18 | 154.58 | 156.49 | 375,467 | -0.70(-0.45%) |
May 09, 2024 | 155.23 | 157.38 | 155.23 | 157.19 | 141,642 | +1.82(+1.17%) |
May 08, 2024 | 154.38 | 156.03 | 152.93 | 155.37 | 324,158 | -0.77(-0.49%) |
May 07, 2024 | 157.90 | 160.10 | 156.05 | 156.14 | 330,181 | -1.98(-1.25%) |
May 06, 2024 | 154.58 | 159.46 | 154.58 | 158.12 | 271,085 | +5.70(+3.74%) |
May 03, 2024 | 154.40 | 158.78 | 151.19 | 152.42 | 481,180 | +2.06(+1.37%) |
May 02, 2024 | 146.33 | 150.90 | 143.37 | 150.36 | 706,324 | +6.85(+4.77%) |
May 01, 2024 | 143.85 | 149.66 | 134.44 | 143.51 | 1,481,266 | -13.38(-8.53%) |
Apr 30, 2024 | 159.87 | 160.41 | 156.48 | 156.89 | 402,275 | -5.10(-3.15%) |
Apr 29, 2024 | 164.35 | 165.97 | 160.84 | 161.99 | 390,876 | -0.55(-0.34%) |
Apr 26, 2024 | 162.95 | 165.86 | 161.32 | 162.54 | 191,456 | -0.13(-0.08%) |
Apr 25, 2024 | 161.49 | 163.87 | 159.22 | 162.67 | 272,232 | -1.09(-0.67%) |
Apr 24, 2024 | 162.65 | 166.34 | 162.48 | 163.76 | 249,024 | +1.11(+0.68%) |
Apr 23, 2024 | 157.97 | 163.70 | 156.75 | 162.65 | 202,271 | +5.65(+3.60%) |
Apr 22, 2024 | 157.01 | 159.17 | 154.87 | 157.00 | 235,724 | +1.06(+0.68%) |
Apr 19, 2024 | 157.37 | 159.29 | 154.46 | 155.94 | 255,318 | -2.32(-1.47%) |
Apr 18, 2024 | 160.94 | 161.62 | 157.54 | 158.26 | 228,532 | -2.43(-1.51%) |
Apr 17, 2024 | 164.47 | 164.59 | 160.49 | 160.69 | 198,175 | -3.23(-1.97%) |
Apr 16, 2024 | 164.92 | 167.04 | 163.70 | 163.92 | 206,447 | -2.49(-1.50%) |
Apr 15, 2024 | 171.00 | 171.00 | 165.00 | 166.41 | 187,995 | -2.85(-1.68%) |
Apr 12, 2024 | 172.34 | 172.34 | 167.86 | 169.26 | 283,816 | -4.52(-2.60%) |
Apr 11, 2024 | 171.85 | 174.60 | 171.85 | 173.78 | 243,796 | +1.92(+1.12%) |
Apr 10, 2024 | 175.72 | 175.72 | 170.44 | 171.86 | 380,708 | -8.49(-4.71%) |
Apr 09, 2024 | 176.79 | 181.81 | 176.79 | 180.35 | 427,570 | +6.20(+3.56%) |
Apr 08, 2024 | 171.06 | 174.82 | 171.06 | 174.15 | 265,296 | +4.43(+2.61%) |
Apr 05, 2024 | 165.66 | 169.93 | 165.66 | 169.72 | 204,222 | +2.72(+1.63%) |
Apr 04, 2024 | 169.40 | 172.07 | 166.16 | 167.00 | 198,017 | -0.29(-0.17%) |
Apr 03, 2024 | 165.52 | 167.74 | 165.52 | 167.29 | 238,683 | +1.84(+1.11%) |
Apr 02, 2024 | 171.85 | 172.88 | 164.99 | 165.45 | 359,614 | -8.35(-4.80%) |
Apr 01, 2024 | 174.39 | 175.89 | 171.30 | 173.80 | 381,605 | -0.75(-0.43%) |
Mar 28, 2024 | 180.37 | 180.91 | 174.46 | 174.55 | 559,670 | -9.05(-4.93%) |
Mar 27, 2024 | 182.24 | 183.86 | 182.24 | 183.60 | 240,376 | +3.05(+1.69%) |
Mar 26, 2024 | 182.44 | 182.99 | 180.19 | 180.55 | 208,648 | -0.60(-0.33%) |
Mar 25, 2024 | 185.17 | 186.41 | 181.12 | 181.15 | 225,902 | -4.22(-2.28%) |
Mar 22, 2024 | 185.39 | 185.51 | 182.92 | 185.37 | 190,624 | -0.44(-0.24%) |
Mar 21, 2024 | 179.73 | 188.01 | 179.54 | 185.81 | 422,891 | +7.30(+4.09%) |
Mar 20, 2024 | 175.41 | 179.04 | 174.25 | 178.51 | 183,703 | +3.22(+1.84%) |
Mar 19, 2024 | 169.92 | 178.44 | 169.92 | 175.29 | 315,132 | +5.15(+3.03%) |
Mar 18, 2024 | 170.19 | 172.60 | 169.28 | 170.14 | 251,475 | +0.13(+0.08%) |
Mar 15, 2024 | 166.71 | 171.53 | 166.71 | 170.01 | 397,839 | +1.40(+0.83%) |
Mar 14, 2024 | 175.28 | 175.28 | 167.82 | 168.61 | 368,189 | -6.67(-3.81%) |
Mar 13, 2024 | 176.32 | 177.74 | 174.57 | 175.28 | 324,463 | -1.56(-0.88%) |
Mar 12, 2024 | 179.18 | 179.54 | 176.28 | 176.84 | 447,524 | -2.52(-1.40%) |
Mar 11, 2024 | 180.87 | 182.15 | 177.17 | 179.36 | 519,095 | -2.80(-1.54%) |
Mar 08, 2024 | 180.00 | 183.93 | 180.00 | 182.16 | 626,221 | +2.93(+1.63%) |
Mar 07, 2024 | 176.39 | 179.49 | 176.39 | 179.23 | 277,433 | +4.23(+2.42%) |
Mar 06, 2024 | 173.44 | 175.55 | 171.43 | 175.00 | 343,726 | +4.30(+2.52%) |
Mar 05, 2024 | 173.72 | 174.93 | 170.25 | 170.70 | 542,797 | -4.30(-2.46%) |
Mar 04, 2024 | 171.50 | 175.06 | 171.50 | 175.00 | 309,908 | +3.33(+1.94%) |
Mar 01, 2024 | 168.12 | 171.74 | 166.94 | 171.67 | 239,042 | +3.19(+1.89%) |
Feb 29, 2024 | 166.27 | 169.66 | 165.59 | 168.48 | 493,412 | +3.46(+2.10%) |
Feb 28, 2024 | 163.67 | 165.82 | 163.53 | 165.02 | 295,658 | +0.11(+0.07%) |
Feb 27, 2024 | 166.82 | 167.78 | 163.90 | 164.91 | 293,839 | -0.65(-0.39%) |
Feb 26, 2024 | 167.44 | 169.01 | 165.55 | 165.56 | 214,100 | -2.06(-1.23%) |
Feb 23, 2024 | 164.66 | 168.69 | 163.75 | 167.62 | 273,793 | +2.40(+1.45%) |
Feb 22, 2024 | 163.78 | 167.13 | 163.64 | 165.22 | 421,626 | +2.09(+1.28%) |
Feb 21, 2024 | 162.89 | 163.73 | 161.59 | 163.13 | 223,239 | -0.78(-0.48%) |
Feb 20, 2024 | 162.80 | 164.48 | 161.99 | 163.91 | 248,086 | -1.62(-0.98%) |
Feb 16, 2024 | 165.49 | 169.04 | 164.04 | 165.53 | 420,239 | -2.65(-1.58%) |
Feb 15, 2024 | 169.25 | 170.07 | 165.65 | 168.18 | 484,424 | +1.21(+0.72%) |
Feb 14, 2024 | 161.79 | 168.98 | 155.00 | 166.97 | 723,011 | +13.07(+8.49%) |
Feb 13, 2024 | 155.94 | 157.89 | 152.98 | 153.90 | 487,861 | -9.22(-5.65%) |
Feb 12, 2024 | 160.78 | 163.39 | 160.78 | 163.12 | 271,305 | +2.42(+1.51%) |
Feb 09, 2024 | 160.22 | 161.64 | 159.17 | 160.70 | 233,432 | -0.19(-0.12%) |
Feb 08, 2024 | 158.43 | 161.18 | 157.14 | 160.89 | 214,391 | +3.32(+2.11%) |
Feb 07, 2024 | 156.09 | 159.16 | 154.88 | 157.57 | 174,555 | +2.64(+1.70%) |
Feb 06, 2024 | 150.17 | 155.45 | 150.17 | 154.93 | 269,968 | +4.86(+3.24%) |
Feb 05, 2024 | 155.64 | 155.64 | 148.05 | 150.07 | 563,637 | -8.12(-5.13%) |
Feb 02, 2024 | 156.88 | 160.08 | 155.04 | 158.19 | 241,829 | -0.86(-0.54%) |
Feb 01, 2024 | 156.80 | 159.22 | 154.60 | 159.05 | 172,514 | +4.50(+2.91%) |
Jan 31, 2024 | 157.39 | 159.37 | 154.29 | 154.55 | 169,311 | -3.42(-2.16%) |
Jan 30, 2024 | 158.34 | 160.51 | 157.76 | 157.97 | 152,866 | -0.78(-0.49%) |
Jan 29, 2024 | 156.97 | 160.29 | 155.67 | 158.75 | 288,735 | +1.98(+1.26%) |
Jan 26, 2024 | 156.92 | 157.88 | 155.52 | 156.77 | 141,946 | +0.93(+0.60%) |
Jan 25, 2024 | 156.45 | 157.62 | 154.53 | 155.84 | 277,026 | +1.65(+1.07%) |
Jan 24, 2024 | 159.25 | 159.25 | 153.47 | 154.19 | 215,088 | -3.44(-2.18%) |
Jan 23, 2024 | 163.96 | 163.96 | 156.84 | 157.63 | 219,985 | -5.17(-3.18%) |
Jan 22, 2024 | 160.70 | 163.37 | 160.70 | 162.80 | 168,031 | +3.23(+2.02%) |
Jan 19, 2024 | 158.27 | 159.89 | 156.81 | 159.57 | 254,361 | +1.15(+0.73%) |
Jan 18, 2024 | 155.60 | 158.44 | 154.42 | 158.42 | 255,823 | +4.61(+3.00%) |
Jan 17, 2024 | 153.18 | 155.10 | 152.31 | 153.81 | 279,815 | -1.49(-0.96%) |
Jan 16, 2024 | 154.75 | 157.25 | 154.23 | 155.30 | 267,923 | -1.56(-0.99%) |
Jan 12, 2024 | 159.46 | 160.60 | 156.22 | 156.86 | 224,359 | -0.97(-0.61%) |
Jan 11, 2024 | 154.98 | 157.91 | 153.62 | 157.83 | 290,937 | +2.42(+1.56%) |
Jan 10, 2024 | 154.32 | 155.46 | 152.58 | 155.41 | 186,795 | +1.59(+1.03%) |
Jan 09, 2024 | 152.16 | 154.57 | 151.89 | 153.82 | 165,296 | -0.59(-0.38%) |
Jan 08, 2024 | 151.14 | 154.54 | 151.14 | 154.41 | 247,997 | +1.70(+1.11%) |
Jan 05, 2024 | 151.55 | 155.26 | 151.55 | 152.71 | 267,443 | +0.00(+0.00%) |
Jan 04, 2024 | 155.14 | 155.14 | 152.27 | 152.71 | 359,441 | -2.14(-1.38%) |
Jan 03, 2024 | 156.23 | 157.52 | 154.83 | 154.85 | 411,973 | -5.95(-3.70%) |
Jan 02, 2024 | 160.53 | 162.46 | 159.62 | 160.80 | 252,310 | -1.70(-1.05%) |
Dec 29, 2023 | 163.24 | 164.85 | 162.27 | 162.50 | 215,450 | -1.52(-0.93%) |
Dec 28, 2023 | 164.64 | 166.13 | 164.00 | 164.02 | 164,015 | -1.06(-0.64%) |
Dec 27, 2023 | 165.54 | 167.04 | 164.61 | 165.08 | 262,039 | -0.19(-0.11%) |
Dec 26, 2023 | 164.97 | 167.03 | 163.87 | 165.27 | 186,007 | +1.20(+0.73%) |
Dec 22, 2023 | 162.77 | 165.56 | 161.38 | 164.07 | 252,758 | +1.67(+1.03%) |
Dec 21, 2023 | 165.65 | 165.65 | 161.72 | 162.40 | 285,422 | -0.86(-0.53%) |
Dec 20, 2023 | 162.23 | 168.26 | 161.01 | 163.26 | 434,243 | +0.75(+0.46%) |
Dec 19, 2023 | 162.56 | 164.85 | 161.37 | 162.51 | 329,153 | -0.64(-0.39%) |
Dec 18, 2023 | 167.60 | 167.60 | 161.48 | 163.15 | 423,191 | -3.58(-2.15%) |
Dec 15, 2023 | 169.65 | 170.10 | 165.05 | 166.73 | 936,481 | -3.08(-1.81%) |
Dec 14, 2023 | 155.87 | 171.60 | 155.60 | 169.81 | 972,868 | +17.59(+11.56%) |
Dec 13, 2023 | 146.71 | 152.83 | 145.10 | 152.22 | 379,779 | +5.34(+3.64%) |
Dec 12, 2023 | 144.74 | 148.06 | 143.81 | 146.88 | 229,661 | +2.01(+1.39%) |
Dec 11, 2023 | 145.55 | 146.78 | 143.80 | 144.87 | 215,014 | -0.86(-0.59%) |
Dec 08, 2023 | 145.31 | 146.68 | 142.41 | 145.73 | 418,223 | -1.24(-0.84%) |
Dec 07, 2023 | 145.27 | 147.09 | 144.00 | 146.97 | 227,476 | +1.57(+1.08%) |
Dec 06, 2023 | 144.67 | 148.60 | 144.67 | 145.40 | 245,364 | +1.75(+1.22%) |
Dec 05, 2023 | 142.19 | 145.07 | 141.16 | 143.65 | 337,500 | +0.50(+0.35%) |
Dec 04, 2023 | 146.14 | 147.52 | 141.49 | 143.15 | 345,128 | -3.99(-2.71%) |