Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 197.53 | 199.46 | 196.96 | 199.26 | 2,933,820 | +1.92(+0.97%) |
May 30, 2024 | 194.54 | 197.89 | 194.54 | 197.34 | 1,289,147 | +2.32(+1.19%) |
May 29, 2024 | 197.57 | 197.79 | 193.26 | 195.02 | 1,527,890 | -2.74(-1.39%) |
May 28, 2024 | 195.24 | 198.16 | 195.20 | 197.76 | 1,304,079 | +4.30(+2.22%) |
May 24, 2024 | 193.76 | 194.88 | 193.17 | 193.46 | 688,493 | +1.50(+0.78%) |
May 23, 2024 | 194.03 | 195.17 | 191.76 | 191.96 | 1,394,588 | -0.38(-0.20%) |
May 22, 2024 | 196.25 | 196.34 | 191.48 | 192.34 | 1,180,274 | -4.22(-2.15%) |
May 21, 2024 | 196.46 | 199.10 | 196.34 | 196.56 | 834,205 | -1.27(-0.64%) |
May 20, 2024 | 197.82 | 199.08 | 197.00 | 197.83 | 929,040 | +0.16(+0.08%) |
May 17, 2024 | 195.36 | 198.28 | 194.82 | 197.67 | 1,011,951 | +3.08(+1.58%) |
May 16, 2024 | 196.88 | 197.57 | 194.48 | 194.59 | 1,145,557 | -2.15(-1.09%) |
May 15, 2024 | 197.09 | 197.80 | 193.53 | 196.74 | 1,613,959 | -1.31(-0.66%) |
May 14, 2024 | 198.52 | 199.92 | 197.06 | 198.05 | 1,474,622 | -0.75(-0.38%) |
May 13, 2024 | 201.20 | 201.29 | 198.16 | 198.80 | 1,397,719 | -1.41(-0.70%) |
May 10, 2024 | 202.39 | 203.56 | 198.97 | 200.21 | 1,749,335 | -1.52(-0.75%) |
May 09, 2024 | 201.29 | 202.66 | 200.91 | 201.72 | 1,043,149 | +0.50(+0.25%) |
May 08, 2024 | 200.37 | 202.76 | 199.78 | 201.23 | 1,403,475 | -0.46(-0.23%) |
May 07, 2024 | 202.43 | 203.45 | 201.05 | 201.68 | 1,257,158 | -0.50(-0.25%) |
May 06, 2024 | 200.52 | 203.72 | 200.17 | 202.19 | 1,809,005 | +2.66(+1.33%) |
May 03, 2024 | 194.65 | 199.56 | 194.36 | 199.52 | 1,892,406 | +3.83(+1.96%) |
May 02, 2024 | 194.89 | 196.21 | 193.13 | 195.69 | 1,951,712 | +1.61(+0.83%) |
May 01, 2024 | 201.01 | 201.50 | 191.29 | 194.08 | 2,903,663 | -5.08(-2.55%) |
Apr 30, 2024 | 202.57 | 203.59 | 198.75 | 199.16 | 2,062,778 | -4.68(-2.30%) |
Apr 29, 2024 | 204.71 | 205.43 | 202.28 | 203.84 | 1,679,783 | -1.88(-0.91%) |
Apr 26, 2024 | 203.17 | 206.80 | 202.85 | 205.72 | 1,195,844 | +0.65(+0.32%) |
Apr 25, 2024 | 203.62 | 205.62 | 201.43 | 205.07 | 1,104,215 | +1.84(+0.91%) |
Apr 24, 2024 | 201.71 | 204.62 | 200.93 | 203.23 | 1,301,965 | +0.86(+0.43%) |
Apr 23, 2024 | 199.53 | 202.52 | 198.53 | 202.37 | 969,867 | +1.77(+0.88%) |
Apr 22, 2024 | 198.04 | 201.69 | 196.11 | 200.59 | 1,430,189 | +1.82(+0.92%) |
Apr 19, 2024 | 199.25 | 201.85 | 198.14 | 198.77 | 1,819,493 | +1.13(+0.57%) |
Apr 18, 2024 | 200.09 | 200.78 | 196.78 | 197.64 | 1,073,877 | -1.53(-0.77%) |
Apr 17, 2024 | 201.60 | 202.98 | 197.41 | 199.18 | 1,593,994 | -2.77(-1.37%) |
Apr 16, 2024 | 201.96 | 203.19 | 199.84 | 201.95 | 1,344,991 | -1.39(-0.68%) |
Apr 15, 2024 | 205.87 | 207.42 | 202.60 | 203.34 | 1,241,170 | -0.98(-0.48%) |
Apr 12, 2024 | 207.31 | 209.88 | 202.99 | 204.31 | 1,542,179 | -1.90(-0.92%) |
Apr 11, 2024 | 204.97 | 206.25 | 201.60 | 206.22 | 1,262,591 | +2.01(+0.98%) |
Apr 10, 2024 | 202.00 | 204.78 | 201.76 | 204.21 | 1,194,097 | +0.69(+0.34%) |
Apr 09, 2024 | 205.51 | 206.44 | 202.74 | 203.51 | 1,848,390 | -1.03(-0.50%) |
Apr 08, 2024 | 202.57 | 206.44 | 201.40 | 204.54 | 1,848,429 | +2.23(+1.10%) |
Apr 05, 2024 | 199.42 | 203.01 | 198.34 | 202.31 | 1,534,859 | +3.24(+1.63%) |
Apr 04, 2024 | 201.64 | 201.97 | 198.60 | 199.08 | 1,474,174 | -2.15(-1.07%) |
Apr 03, 2024 | 199.04 | 201.47 | 198.99 | 201.23 | 1,504,630 | +2.82(+1.42%) |
Apr 02, 2024 | 198.04 | 198.69 | 196.21 | 198.40 | 1,559,167 | +0.91(+0.46%) |
Apr 01, 2024 | 197.39 | 197.91 | 195.63 | 197.49 | 1,159,732 | +1.27(+0.65%) |
Mar 28, 2024 | 196.07 | 196.58 | 196.08 | 196.23 | 1,063,062 | +1.62(+0.83%) |
Mar 27, 2024 | 191.98 | 194.63 | 191.55 | 194.60 | 996,760 | +2.26(+1.17%) |
Mar 26, 2024 | 194.66 | 196.18 | 192.18 | 192.34 | 1,557,381 | -2.32(-1.19%) |
Mar 25, 2024 | 193.81 | 195.44 | 193.81 | 194.66 | 1,346,025 | +1.87(+0.97%) |
Mar 22, 2024 | 193.09 | 193.21 | 191.12 | 192.79 | 1,091,065 | +0.30(+0.15%) |
Mar 21, 2024 | 191.32 | 192.76 | 190.49 | 192.49 | 1,339,226 | +1.48(+0.78%) |
Mar 20, 2024 | 189.82 | 191.12 | 188.21 | 191.01 | 1,387,205 | +0.28(+0.15%) |
Mar 19, 2024 | 188.05 | 190.97 | 187.64 | 190.73 | 1,301,518 | +2.53(+1.35%) |
Mar 18, 2024 | 188.85 | 189.41 | 186.94 | 188.19 | 1,181,893 | +0.12(+0.06%) |
Mar 15, 2024 | 187.24 | 189.50 | 186.01 | 188.08 | 3,400,522 | +0.44(+0.23%) |
Mar 14, 2024 | 186.16 | 187.84 | 185.95 | 187.64 | 1,482,285 | +1.92(+1.03%) |
Mar 13, 2024 | 184.92 | 186.75 | 184.16 | 185.72 | 1,450,911 | +3.01(+1.65%) |
Mar 12, 2024 | 183.68 | 183.98 | 181.92 | 182.71 | 1,109,935 | +0.02(+0.01%) |
Mar 11, 2024 | 180.74 | 182.80 | 179.77 | 182.69 | 1,303,560 | +1.20(+0.66%) |
Mar 08, 2024 | 180.91 | 183.08 | 180.54 | 181.49 | 1,264,207 | +0.48(+0.26%) |
Mar 07, 2024 | 179.77 | 181.82 | 179.72 | 181.02 | 1,566,514 | +1.61(+0.90%) |
Mar 06, 2024 | 179.21 | 180.04 | 177.54 | 179.40 | 1,753,829 | +1.11(+0.62%) |
Mar 05, 2024 | 177.26 | 180.33 | 177.13 | 178.29 | 1,152,631 | +1.16(+0.65%) |
Mar 04, 2024 | 181.30 | 181.30 | 176.46 | 177.13 | 1,332,993 | -3.17(-1.76%) |
Mar 01, 2024 | 178.52 | 180.90 | 178.34 | 180.30 | 1,822,214 | +2.58(+1.45%) |
Feb 29, 2024 | 175.90 | 178.18 | 175.27 | 177.72 | 2,083,859 | +2.69(+1.54%) |
Feb 28, 2024 | 172.47 | 175.09 | 172.08 | 175.03 | 1,497,395 | +1.76(+1.02%) |
Feb 27, 2024 | 172.77 | 173.57 | 171.51 | 173.27 | 1,539,563 | +0.82(+0.47%) |
Feb 26, 2024 | 171.17 | 173.26 | 170.06 | 172.46 | 1,411,518 | +0.73(+0.43%) |
Feb 23, 2024 | 170.75 | 173.12 | 169.81 | 171.72 | 2,148,947 | -0.36(-0.21%) |
Feb 22, 2024 | 174.92 | 175.62 | 171.75 | 172.09 | 2,408,864 | -2.94(-1.68%) |
Feb 21, 2024 | 177.44 | 179.12 | 173.59 | 175.03 | 3,535,835 | +1.65(+0.95%) |
Feb 20, 2024 | 174.85 | 175.41 | 172.60 | 173.38 | 2,866,788 | -1.32(-0.76%) |
Feb 16, 2024 | 174.71 | 176.77 | 173.39 | 174.70 | 2,609,492 | +0.88(+0.50%) |
Feb 15, 2024 | 166.10 | 174.81 | 165.79 | 173.83 | 3,828,898 | +8.43(+5.10%) |
Feb 14, 2024 | 163.30 | 165.81 | 161.75 | 165.40 | 3,824,395 | +4.15(+2.57%) |
Feb 13, 2024 | 162.91 | 165.20 | 159.27 | 161.25 | 3,444,655 | -0.37(-0.23%) |
Feb 12, 2024 | 155.79 | 163.71 | 154.45 | 161.62 | 7,471,358 | +13.87(+9.38%) |
Feb 09, 2024 | 149.67 | 150.17 | 147.28 | 147.75 | 1,042,683 | -1.69(-1.13%) |
Feb 08, 2024 | 147.52 | 150.33 | 147.33 | 149.45 | 1,719,894 | +1.98(+1.34%) |
Feb 07, 2024 | 147.99 | 148.78 | 146.74 | 147.47 | 1,802,100 | -0.53(-0.35%) |
Feb 06, 2024 | 146.45 | 148.77 | 146.06 | 148.00 | 1,979,261 | +2.31(+1.58%) |
Feb 05, 2024 | 145.88 | 146.60 | 144.04 | 145.69 | 1,656,553 | -0.58(-0.40%) |
Feb 02, 2024 | 148.56 | 148.88 | 146.24 | 146.27 | 1,317,376 | -2.43(-1.64%) |
Feb 01, 2024 | 150.44 | 151.08 | 147.35 | 148.71 | 1,620,795 | -0.99(-0.66%) |
Jan 31, 2024 | 152.69 | 152.69 | 149.47 | 149.70 | 1,680,216 | -3.11(-2.03%) |
Jan 30, 2024 | 149.78 | 153.24 | 149.37 | 152.81 | 2,056,460 | +2.02(+1.34%) |
Jan 29, 2024 | 151.80 | 151.80 | 149.67 | 150.79 | 2,849,746 | -1.34(-0.88%) |
Jan 26, 2024 | 152.39 | 152.96 | 150.19 | 152.13 | 1,482,175 | -0.08(-0.05%) |
Jan 25, 2024 | 150.58 | 152.30 | 148.46 | 152.21 | 2,463,932 | +3.04(+2.04%) |
Jan 24, 2024 | 148.38 | 149.57 | 147.28 | 149.17 | 1,509,738 | +1.69(+1.14%) |
Jan 23, 2024 | 147.02 | 149.07 | 146.75 | 147.49 | 1,351,057 | -0.46(-0.31%) |
Jan 22, 2024 | 147.30 | 149.23 | 146.21 | 147.95 | 2,329,839 | +0.86(+0.58%) |
Jan 19, 2024 | 145.79 | 147.14 | 145.10 | 147.09 | 1,380,434 | +1.29(+0.88%) |
Jan 18, 2024 | 145.78 | 146.38 | 144.41 | 145.80 | 1,499,224 | -0.04(-0.03%) |
Jan 17, 2024 | 145.46 | 147.34 | 144.96 | 145.84 | 1,487,216 | -1.34(-0.91%) |
Jan 16, 2024 | 149.01 | 149.33 | 146.74 | 147.19 | 1,461,487 | -2.61(-1.74%) |
Jan 12, 2024 | 149.94 | 150.53 | 148.05 | 149.80 | 1,512,293 | +2.39(+1.62%) |
Jan 11, 2024 | 148.00 | 148.56 | 146.42 | 147.41 | 1,267,016 | +0.03(+0.02%) |
Jan 10, 2024 | 148.19 | 148.30 | 145.93 | 147.38 | 1,509,930 | -1.36(-0.92%) |
Jan 09, 2024 | 151.93 | 152.09 | 148.22 | 148.75 | 1,393,455 | -2.92(-1.93%) |
Jan 08, 2024 | 148.78 | 151.67 | 146.75 | 151.67 | 2,187,577 | -0.19(-0.12%) |
Jan 05, 2024 | 152.68 | 153.51 | 150.58 | 151.85 | 1,699,340 | +0.13(+0.08%) |
Jan 04, 2024 | 156.84 | 157.38 | 151.43 | 151.72 | 1,863,837 | -4.24(-2.72%) |
Jan 03, 2024 | 153.55 | 156.66 | 152.25 | 155.96 | 1,428,478 | +3.08(+2.01%) |
Jan 02, 2024 | 152.46 | 154.45 | 152.21 | 152.88 | 1,438,118 | +1.88(+1.24%) |
Dec 29, 2023 | 151.90 | 152.25 | 150.66 | 151.00 | 2,328,936 | -0.24(-0.16%) |
Dec 28, 2023 | 153.34 | 153.55 | 151.19 | 151.25 | 1,198,073 | -2.69(-1.75%) |
Dec 27, 2023 | 154.82 | 155.54 | 153.24 | 153.94 | 936,138 | -0.89(-0.57%) |
Dec 26, 2023 | 153.48 | 155.78 | 153.48 | 154.82 | 1,066,938 | +2.54(+1.67%) |
Dec 22, 2023 | 153.40 | 154.16 | 151.88 | 152.28 | 1,292,594 | +0.13(+0.08%) |
Dec 21, 2023 | 152.34 | 152.60 | 150.51 | 152.15 | 1,327,329 | +0.42(+0.28%) |
Dec 20, 2023 | 152.99 | 155.25 | 151.58 | 151.73 | 1,624,115 | -1.29(-0.84%) |
Dec 19, 2023 | 151.46 | 153.29 | 150.81 | 153.02 | 1,621,459 | +1.48(+0.98%) |
Dec 18, 2023 | 152.41 | 153.70 | 151.54 | 151.54 | 1,934,291 | +2.45(+1.65%) |
Dec 15, 2023 | 148.66 | 149.95 | 146.90 | 149.09 | 4,173,403 | -0.32(-0.21%) |
Dec 14, 2023 | 147.08 | 150.09 | 146.91 | 149.41 | 2,621,153 | +3.88(+2.66%) |
Dec 13, 2023 | 144.20 | 145.81 | 143.49 | 145.53 | 1,883,356 | +1.54(+1.07%) |
Dec 12, 2023 | 144.37 | 145.02 | 142.96 | 143.99 | 2,467,127 | -1.62(-1.11%) |
Dec 11, 2023 | 144.58 | 146.30 | 144.42 | 145.61 | 2,046,310 | +0.79(+0.54%) |
Dec 08, 2023 | 144.34 | 146.46 | 144.11 | 144.82 | 1,639,172 | +1.11(+0.77%) |
Dec 07, 2023 | 144.04 | 144.81 | 142.67 | 143.71 | 2,306,269 | +1.08(+0.76%) |
Dec 06, 2023 | 144.83 | 145.18 | 141.87 | 142.63 | 3,393,367 | -3.57(-2.44%) |
Dec 05, 2023 | 150.16 | 150.43 | 146.11 | 146.20 | 1,892,601 | -3.61(-2.41%) |
Dec 04, 2023 | 148.71 | 150.05 | 148.11 | 149.82 | 1,409,992 | -0.40(-0.27%) |