Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 156.83 | 157.37 | 156.56 | 157.28 | 206,330 | +0.46(+0.29%) |
May 30, 2024 | 156.83 | 156.85 | 156.74 | 156.83 | 5,406 | -0.81(-0.51%) |
May 29, 2024 | 157.64 | 157.67 | 157.60 | 157.64 | 4,934 | +0.40(+0.25%) |
May 28, 2024 | 157.17 | 157.26 | 157.15 | 157.24 | 4,969 | +0.32(+0.20%) |
May 27, 2024 | 156.88 | 156.95 | 156.85 | 156.92 | 3,968 | +0.07(+0.04%) |
May 26, 2024 | 156.95 | 156.95 | 156.80 | 156.85 | 1,698 | -0.14(-0.09%) |
May 24, 2024 | 156.94 | 157.15 | 156.82 | 157.00 | 152,333 | +0.03(+0.02%) |
May 23, 2024 | 156.94 | 157.01 | 156.94 | 156.97 | 6,029 | +0.24(+0.16%) |
May 22, 2024 | 156.80 | 156.78 | 156.68 | 156.73 | 6,573 | +0.48(+0.30%) |
May 21, 2024 | 156.17 | 156.26 | 156.14 | 156.25 | 4,699 | -0.04(-0.03%) |
May 20, 2024 | 156.26 | 156.30 | 156.22 | 156.29 | 4,312 | +0.56(+0.36%) |
May 19, 2024 | 155.65 | 155.74 | 155.58 | 155.73 | 1,486 | +0.06(+0.04%) |
May 17, 2024 | 155.39 | 155.98 | 155.25 | 155.67 | 164,760 | +0.31(+0.20%) |
May 16, 2024 | 155.39 | 155.45 | 155.34 | 155.36 | 5,564 | +0.85(+0.55%) |
May 15, 2024 | 154.88 | 154.81 | 154.50 | 154.50 | 9,782 | -1.96(-1.25%) |
May 14, 2024 | 156.42 | 156.48 | 156.40 | 156.46 | 4,663 | +0.24(+0.15%) |
May 13, 2024 | 156.22 | 156.24 | 156.18 | 156.22 | 4,913 | +0.44(+0.28%) |
May 12, 2024 | 155.70 | 155.79 | 155.70 | 155.78 | 1,395 | +0.01(+0.01%) |
May 10, 2024 | 155.47 | 155.90 | 155.27 | 155.77 | 158,708 | +0.45(+0.29%) |
May 09, 2024 | 155.47 | 155.47 | 155.30 | 155.32 | 6,064 | -0.25(-0.16%) |
May 08, 2024 | 155.53 | 155.60 | 155.50 | 155.57 | 5,752 | +0.75(+0.48%) |
May 07, 2024 | 154.69 | 154.82 | 154.60 | 154.82 | 5,716 | +0.61(+0.40%) |
May 06, 2024 | 153.91 | 154.24 | 153.87 | 154.21 | 6,853 | +0.98(+0.64%) |
May 05, 2024 | 152.97 | 153.25 | 152.84 | 153.23 | 2,507 | +0.23(+0.15%) |
May 03, 2024 | 153.62 | 153.73 | 151.86 | 153.00 | 254,780 | -0.09(-0.06%) |
May 02, 2024 | 153.62 | 153.73 | 153.05 | 153.09 | 10,984 | -2.58(-1.66%) |
May 01, 2024 | 154.52 | 155.70 | 154.31 | 155.68 | 17,106 | -2.05(-1.30%) |
Apr 30, 2024 | 157.80 | 157.81 | 157.66 | 157.72 | 8,213 | +1.46(+0.94%) |
Apr 29, 2024 | 156.34 | 156.31 | 156.07 | 156.26 | 8,793 | -1.95(-1.24%) |
Apr 28, 2024 | 157.97 | 158.42 | 157.95 | 158.22 | 4,227 | -0.13(-0.08%) |
Apr 26, 2024 | 155.65 | 158.44 | 154.98 | 158.34 | 265,936 | +2.75(+1.77%) |
Apr 25, 2024 | 155.65 | 155.62 | 155.55 | 155.60 | 6,497 | +0.33(+0.22%) |
Apr 24, 2024 | 155.35 | 155.26 | 155.20 | 155.26 | 6,518 | +0.49(+0.32%) |
Apr 23, 2024 | 154.83 | 154.81 | 154.76 | 154.77 | 6,659 | -0.04(-0.02%) |
Apr 22, 2024 | 154.84 | 154.83 | 154.78 | 154.81 | 6,789 | +0.22(+0.14%) |
Apr 21, 2024 | 154.60 | 154.69 | 154.51 | 154.58 | 1,761 | -0.06(-0.04%) |
Apr 19, 2024 | 154.64 | 154.67 | 153.59 | 154.64 | 295,929 | +0.03(+0.02%) |
Apr 18, 2024 | 154.64 | 154.66 | 154.54 | 154.62 | 7,281 | +0.40(+0.26%) |
Apr 17, 2024 | 154.38 | 154.34 | 154.22 | 154.22 | 8,347 | -0.50(-0.33%) |
Apr 16, 2024 | 154.72 | 154.72 | 154.66 | 154.72 | 8,867 | +0.51(+0.33%) |
Apr 15, 2024 | 154.28 | 154.23 | 154.15 | 154.22 | 8,077 | +0.95(+0.62%) |
Apr 14, 2024 | 153.06 | 153.29 | 153.06 | 153.26 | 2,733 | -0.02(-0.01%) |
Apr 12, 2024 | 153.27 | 153.39 | 152.60 | 153.28 | 252,153 | +0.06(+0.04%) |
Apr 11, 2024 | 153.27 | 153.24 | 153.17 | 153.22 | 7,403 | +0.34(+0.23%) |
Apr 10, 2024 | 153.17 | 153.02 | 152.82 | 152.87 | 10,889 | +1.12(+0.74%) |
Apr 09, 2024 | 151.78 | 151.78 | 151.74 | 151.76 | 7,096 | -0.07(-0.05%) |
Apr 08, 2024 | 151.82 | 151.85 | 151.78 | 151.83 | 8,254 | +0.16(+0.11%) |
Apr 07, 2024 | 151.62 | 151.72 | 151.62 | 151.67 | 2,837 | +0.04(+0.03%) |
Apr 05, 2024 | 151.34 | 151.75 | 150.82 | 151.63 | 251,443 | +0.40(+0.26%) |
Apr 04, 2024 | 151.34 | 151.32 | 151.21 | 151.23 | 14,547 | -0.40(-0.26%) |
Apr 03, 2024 | 151.69 | 151.66 | 151.57 | 151.63 | 7,745 | +0.07(+0.05%) |
Apr 02, 2024 | 151.56 | 151.58 | 151.50 | 151.55 | 6,648 | -0.11(-0.07%) |
Apr 01, 2024 | 151.65 | 151.67 | 151.59 | 151.67 | 6,988 | +0.31(+0.21%) |
Mar 31, 2024 | 151.31 | 151.38 | 151.23 | 151.35 | 2,262 | +0.01(+0.01%) |
Mar 29, 2024 | 151.38 | 151.50 | 151.18 | 151.34 | 91,838 | -0.10(-0.07%) |
Mar 28, 2024 | 151.44 | 151.41 | 151.44 | 1,055 | +0.10(+0.06%) | |
Mar 27, 2024 | 151.33 | 151.38 | 151.32 | 151.34 | 12,786 | -0.23(-0.15%) |
Mar 26, 2024 | 151.56 | 151.57 | 151.53 | 151.57 | 7,146 | +0.18(+0.12%) |
Mar 25, 2024 | 151.42 | 151.42 | 151.39 | 151.39 | 6,924 | +0.24(+0.16%) |
Mar 24, 2024 | 151.35 | 151.28 | 151.09 | 151.15 | 2,412 | -0.30(-0.20%) |
Mar 22, 2024 | 151.62 | 151.86 | 151.01 | 151.44 | 272,922 | -0.19(-0.13%) |
Mar 21, 2024 | 151.62 | 151.69 | 151.55 | 151.64 | 8,076 | +0.74(+0.49%) |
Mar 20, 2024 | 150.95 | 150.86 | 150.89 | 4,333 | -0.06(-0.04%) | |
Mar 19, 2024 | 150.86 | 150.96 | 150.83 | 150.96 | 8,965 | +1.85(+1.24%) |
Mar 18, 2024 | 149.15 | 149.13 | 149.03 | 149.11 | 8,817 | +0.10(+0.07%) |
Mar 17, 2024 | 148.97 | 149.03 | 148.98 | 149.01 | 2,487 | -0.06(-0.04%) |
Mar 15, 2024 | 148.32 | 149.16 | 148.03 | 149.07 | 264,273 | +0.80(+0.54%) |
Mar 14, 2024 | 148.32 | 148.31 | 148.25 | 148.27 | 6,910 | +0.61(+0.42%) |
Mar 13, 2024 | 147.75 | 147.71 | 147.59 | 147.66 | 9,427 | +0.07(+0.05%) |
Mar 12, 2024 | 147.67 | 147.59 | 147.55 | 147.59 | 9,376 | +0.76(+0.52%) |
Mar 11, 2024 | 146.94 | 146.95 | 146.77 | 146.83 | 10,670 | -0.04(-0.03%) |
Mar 10, 2024 | 147.05 | 146.86 | 146.86 | 1,117 | -0.21(-0.14%) | |
Mar 08, 2024 | 148.05 | 148.12 | 146.49 | 147.07 | 341,267 | -0.80(-0.54%) |
Mar 07, 2024 | 148.05 | 147.94 | 147.87 | 147.87 | 4,257 | -1.37(-0.92%) |
Mar 06, 2024 | 149.40 | 149.33 | 149.24 | 149.24 | 4,163 | -0.68(-0.45%) |
Mar 05, 2024 | 150.05 | 150.03 | 149.82 | 149.92 | 4,398 | -0.52(-0.35%) |
Mar 04, 2024 | 150.53 | 150.47 | 150.43 | 150.44 | 4,997 | +0.32(+0.21%) |
Mar 03, 2024 | 150.03 | 150.14 | 150.06 | 150.12 | 856 | +0.00(+0.00%) |
Mar 01, 2024 | 149.98 | 150.72 | 149.97 | 150.12 | 301,276 | -0.01(-0.01%) |
Feb 29, 2024 | 149.98 | 150.14 | 149.97 | 150.13 | 4,367 | -0.49(-0.32%) |
Feb 28, 2024 | 150.69 | 150.66 | 150.55 | 150.62 | 4,684 | +0.15(+0.10%) |
Feb 27, 2024 | 150.51 | 150.49 | 150.46 | 150.47 | 3,279 | -0.21(-0.14%) |
Feb 26, 2024 | 150.70 | 150.70 | 150.65 | 150.68 | 3,314 | +0.18(+0.12%) |
Feb 25, 2024 | 150.47 | 150.56 | 150.44 | 150.50 | 944 | -0.02(-0.01%) |
Feb 23, 2024 | 150.53 | 150.77 | 150.30 | 150.52 | 251,624 | +0.05(+0.04%) |
Feb 22, 2024 | 150.53 | 150.52 | 150.45 | 150.46 | 3,178 | +0.10(+0.07%) |
Feb 21, 2024 | 150.30 | 150.37 | 150.29 | 150.36 | 4,216 | +0.40(+0.27%) |
Feb 20, 2024 | 149.97 | 149.95 | 149.96 | 1,841 | -0.21(-0.14%) | |
Feb 19, 2024 | 150.13 | 150.17 | 150.13 | 150.17 | 3,819 | +0.09(+0.06%) |
Feb 18, 2024 | 150.18 | 150.18 | 150.04 | 150.08 | 801 | -0.12(-0.08%) |
Feb 16, 2024 | 149.93 | 150.65 | 149.83 | 150.20 | 285,248 | +0.34(+0.22%) |
Feb 15, 2024 | 149.93 | 149.91 | 149.83 | 149.87 | 3,379 | -0.59(-0.39%) |
Feb 14, 2024 | 150.59 | 150.50 | 150.43 | 150.46 | 3,797 | -0.21(-0.14%) |
Feb 13, 2024 | 150.79 | 150.70 | 150.59 | 150.66 | 5,134 | +1.32(+0.88%) |
Feb 12, 2024 | 149.35 | 149.34 | 149.27 | 149.34 | 3,676 | +0.17(+0.11%) |
Feb 11, 2024 | 149.24 | 149.26 | 149.10 | 149.17 | 1,306 | -0.11(-0.07%) |
Feb 09, 2024 | 149.32 | 149.57 | 149.02 | 149.28 | 282,532 | +0.01(+0.01%) |
Feb 08, 2024 | 149.32 | 149.29 | 149.26 | 149.27 | 4,273 | +1.25(+0.84%) |
Feb 07, 2024 | 148.18 | 148.07 | 148.01 | 148.02 | 4,237 | +0.19(+0.13%) |
Feb 06, 2024 | 147.94 | 147.89 | 147.75 | 147.83 | 4,250 | -0.83(-0.56%) |
Feb 05, 2024 | 148.68 | 148.68 | 148.64 | 148.66 | 2,838 | +0.02(+0.01%) |
Feb 04, 2024 | 148.35 | 148.64 | 148.45 | 148.64 | 1,240 | +0.26(+0.18%) |
Feb 02, 2024 | 146.43 | 148.58 | 146.25 | 148.37 | 322,001 | +1.98(+1.35%) |
Feb 01, 2024 | 146.43 | 146.48 | 146.37 | 146.39 | 3,581 | -0.47(-0.32%) |
Jan 31, 2024 | 146.93 | 146.88 | 146.77 | 146.86 | 5,225 | -0.66(-0.45%) |
Jan 30, 2024 | 147.60 | 147.61 | 147.51 | 147.52 | 3,017 | +0.09(+0.06%) |
Jan 29, 2024 | 147.50 | 147.51 | 147.43 | 147.43 | 3,494 | -0.68(-0.46%) |
Jan 28, 2024 | 148.13 | 148.16 | 148.06 | 148.11 | 1,094 | -0.06(-0.04%) |
Jan 26, 2024 | 147.66 | 148.21 | 147.47 | 148.16 | 288,080 | +0.60(+0.41%) |
Jan 25, 2024 | 147.66 | 147.66 | 147.55 | 147.56 | 3,196 | +0.07(+0.05%) |
Jan 24, 2024 | 147.51 | 147.62 | 147.45 | 147.49 | 4,451 | -0.81(-0.55%) |
Jan 23, 2024 | 148.37 | 148.40 | 148.29 | 148.31 | 3,319 | +0.22(+0.15%) |
Jan 22, 2024 | 148.10 | 147.98 | 148.08 | 1,948 | -0.01(-0.01%) | |
Jan 21, 2024 | 148.30 | 148.26 | 148.09 | 148.10 | 908 | -0.07(-0.05%) |
Jan 19, 2024 | 148.16 | 148.81 | 147.84 | 148.17 | 315,700 | +0.10(+0.07%) |
Jan 18, 2024 | 148.16 | 148.14 | 148.04 | 148.07 | 3,689 | -0.06(-0.04%) |
Jan 17, 2024 | 148.16 | 148.09 | 148.13 | 1,636 | +1.00(+0.68%) | |
Jan 16, 2024 | 147.19 | 147.17 | 147.11 | 147.13 | 4,021 | +1.32(+0.90%) |
Jan 15, 2024 | 145.74 | 145.82 | 145.75 | 145.81 | 2,774 | +0.76(+0.53%) |
Jan 14, 2024 | 144.91 | 145.05 | 144.92 | 145.04 | 677 | +0.13(+0.09%) |
Jan 12, 2024 | 145.28 | 145.56 | 144.36 | 144.91 | 339,457 | -0.10(-0.07%) |
Jan 11, 2024 | 145.28 | 145.35 | 144.99 | 145.02 | 6,216 | -0.67(-0.46%) |
Jan 10, 2024 | 145.75 | 145.69 | 145.61 | 145.69 | 3,633 | +1.32(+0.91%) |
Jan 09, 2024 | 144.48 | 144.43 | 144.32 | 144.37 | 4,008 | +0.22(+0.15%) |
Jan 08, 2024 | 144.24 | 144.23 | 144.11 | 144.16 | 4,015 | -0.64(-0.44%) |
Jan 07, 2024 | 144.63 | 144.86 | 144.61 | 144.79 | 871 | +0.17(+0.12%) |
Jan 05, 2024 | 144.62 | 145.97 | 143.81 | 144.62 | 363,585 | -0.04(-0.03%) |
Jan 04, 2024 | 144.62 | 144.67 | 144.60 | 144.66 | 5,186 | +1.55(+1.08%) |
Jan 03, 2024 | 143.29 | 143.15 | 143.04 | 143.12 | 7,079 | +1.03(+0.73%) |
Jan 02, 2024 | 141.99 | 142.09 | 142.04 | 142.08 | 6,338 | +1.20(+0.85%) |
Jan 01, 2024 | 141.02 | 141.02 | 140.82 | 140.88 | 1,850 | -0.15(-0.11%) |
Dec 31, 2023 | 141.03 | 141.03 | 1 | -0.00(-0.00%) | ||
Dec 29, 2023 | 141.41 | 141.91 | 140.80 | 141.03 | 280,112 | -0.25(-0.18%) |
Dec 28, 2023 | 141.41 | 141.38 | 141.26 | 141.29 | 5,339 | -0.31(-0.22%) |
Dec 27, 2023 | 141.83 | 141.66 | 141.55 | 141.60 | 3,965 | -0.75(-0.53%) |
Dec 26, 2023 | 142.40 | 142.40 | 142.31 | 142.34 | 2,507 | +0.12(+0.09%) |
Dec 25, 2023 | 142.45 | 142.45 | 142.21 | 142.22 | 1,703 | -0.24(-0.17%) |
Dec 24, 2023 | 142.46 | 142.46 | 1 | +0.00(+0.00%) | ||
Dec 22, 2023 | 142.12 | 142.66 | 141.87 | 142.46 | 317,974 | +0.32(+0.22%) |
Dec 21, 2023 | 142.12 | 142.20 | 142.02 | 142.14 | 5,130 | -1.29(-0.90%) |
Dec 20, 2023 | 143.57 | 143.47 | 143.40 | 143.43 | 5,617 | -0.43(-0.30%) |
Dec 19, 2023 | 143.83 | 143.88 | 143.86 | 143.86 | 3,766 | +1.16(+0.81%) |
Dec 18, 2023 | 142.78 | 142.84 | 142.65 | 142.70 | 5,269 | +0.45(+0.32%) |
Dec 17, 2023 | 142.09 | 142.35 | 142.18 | 142.25 | 885 | +0.09(+0.06%) |
Dec 15, 2023 | 141.89 | 142.47 | 141.44 | 142.16 | 397,153 | +0.02(+0.02%) |
Dec 14, 2023 | 141.89 | 142.18 | 141.83 | 142.14 | 5,151 | -0.53(-0.37%) |
Dec 13, 2023 | 142.68 | 142.39 | 142.67 | 4,724 | -2.74(-1.88%) | |
Dec 12, 2023 | 145.45 | 145.47 | 145.40 | 145.41 | 4,599 | -0.74(-0.51%) |
Dec 11, 2023 | 146.16 | 146.17 | 146.13 | 146.15 | 4,306 | +1.20(+0.83%) |
Dec 10, 2023 | 144.83 | 145.04 | 144.82 | 144.95 | 1,070 | -0.00(-0.00%) |
Dec 08, 2023 | 144.13 | 145.21 | 142.50 | 144.95 | 442,599 | +0.84(+0.58%) |
Dec 07, 2023 | 144.13 | 144.23 | 143.81 | 144.11 | 6,149 | -3.18(-2.16%) |
Dec 06, 2023 | 147.30 | 147.30 | 147.21 | 147.29 | 4,263 | +0.13(+0.09%) |
Dec 05, 2023 | 147.15 | 147.16 | 147.10 | 147.16 | 3,578 | +0.03(+0.02%) |
Dec 04, 2023 | 147.21 | 147.18 | 147.12 | 147.13 | 4,858 | +0.73(+0.50%) |
Dec 03, 2023 | 146.72 | 146.69 | 146.33 | 146.40 | 1,779 | -0.41(-0.28%) |