Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 134.71 | 138.19 | 134.71 | 138.13 | 826,255 | +3.42(+2.54%) |
May 30, 2024 | 133.30 | 135.50 | 133.27 | 134.71 | 1,049,363 | +3.01(+2.29%) |
May 29, 2024 | 130.99 | 132.58 | 130.90 | 131.70 | 919,994 | -1.04(-0.78%) |
May 28, 2024 | 133.63 | 134.65 | 131.68 | 132.74 | 1,043,026 | -0.25(-0.19%) |
May 24, 2024 | 129.84 | 133.83 | 129.84 | 132.99 | 1,118,625 | +3.39(+2.62%) |
May 23, 2024 | 132.08 | 132.24 | 129.47 | 129.60 | 747,665 | -2.13(-1.62%) |
May 22, 2024 | 130.00 | 132.07 | 128.64 | 131.73 | 1,253,977 | -0.27(-0.20%) |
May 21, 2024 | 134.54 | 134.68 | 131.67 | 132.00 | 1,152,526 | -1.81(-1.35%) |
May 20, 2024 | 137.23 | 137.67 | 132.80 | 133.81 | 1,024,793 | -3.73(-2.71%) |
May 17, 2024 | 140.00 | 140.75 | 137.35 | 137.54 | 780,862 | -3.49(-2.47%) |
May 16, 2024 | 141.56 | 145.00 | 140.94 | 141.03 | 773,162 | +0.36(+0.26%) |
May 15, 2024 | 142.39 | 143.36 | 140.39 | 140.67 | 590,154 | -1.32(-0.93%) |
May 14, 2024 | 141.57 | 143.06 | 139.94 | 141.99 | 761,068 | +1.96(+1.40%) |
May 13, 2024 | 141.22 | 144.28 | 139.19 | 140.03 | 1,317,190 | +0.83(+0.60%) |
May 10, 2024 | 143.25 | 143.71 | 139.16 | 139.20 | 1,061,535 | -4.28(-2.98%) |
May 09, 2024 | 141.65 | 144.48 | 141.12 | 143.48 | 748,413 | +1.38(+0.97%) |
May 08, 2024 | 145.95 | 145.95 | 141.21 | 142.10 | 618,450 | -4.64(-3.16%) |
May 07, 2024 | 145.71 | 146.95 | 144.60 | 146.74 | 780,673 | +0.72(+0.49%) |
May 06, 2024 | 145.62 | 146.97 | 143.96 | 146.02 | 625,127 | +1.21(+0.84%) |
May 03, 2024 | 144.52 | 147.64 | 143.81 | 144.81 | 825,169 | +1.34(+0.93%) |
May 02, 2024 | 143.12 | 144.54 | 142.02 | 143.47 | 734,118 | +1.54(+1.09%) |
May 01, 2024 | 146.00 | 146.20 | 140.19 | 141.93 | 1,099,845 | -4.41(-3.01%) |
Apr 30, 2024 | 146.20 | 147.69 | 146.00 | 146.34 | 705,894 | -0.88(-0.60%) |
Apr 29, 2024 | 150.09 | 150.88 | 146.33 | 147.22 | 801,819 | -2.86(-1.91%) |
Apr 26, 2024 | 150.25 | 151.94 | 149.24 | 150.08 | 699,933 | -0.77(-0.51%) |
Apr 25, 2024 | 150.30 | 151.65 | 148.67 | 150.85 | 1,029,307 | +2.31(+1.56%) |
Apr 24, 2024 | 147.00 | 149.20 | 146.00 | 148.54 | 717,957 | +0.75(+0.51%) |
Apr 23, 2024 | 145.25 | 149.97 | 145.03 | 147.79 | 1,242,129 | -0.82(-0.55%) |
Apr 22, 2024 | 150.56 | 151.49 | 146.93 | 148.61 | 1,074,453 | -1.68(-1.12%) |
Apr 19, 2024 | 150.96 | 152.53 | 149.06 | 150.29 | 873,462 | -1.71(-1.13%) |
Apr 18, 2024 | 152.95 | 154.47 | 151.55 | 152.00 | 897,103 | -0.10(-0.07%) |
Apr 17, 2024 | 150.87 | 153.76 | 150.53 | 152.10 | 1,078,356 | +2.80(+1.88%) |
Apr 16, 2024 | 153.51 | 153.61 | 148.68 | 149.30 | 1,426,852 | -3.51(-2.30%) |
Apr 15, 2024 | 159.10 | 159.80 | 152.20 | 152.81 | 1,208,190 | -4.67(-2.97%) |
Apr 12, 2024 | 161.19 | 162.92 | 157.28 | 157.48 | 1,541,373 | -5.52(-3.39%) |
Apr 11, 2024 | 161.33 | 163.32 | 159.62 | 163.00 | 1,103,232 | +2.77(+1.73%) |
Apr 10, 2024 | 157.36 | 161.87 | 155.79 | 160.23 | 1,379,398 | +0.65(+0.41%) |
Apr 09, 2024 | 160.39 | 161.93 | 158.03 | 159.58 | 1,397,902 | -0.75(-0.47%) |
Apr 08, 2024 | 162.77 | 164.05 | 159.88 | 160.33 | 1,412,513 | -2.44(-1.50%) |
Apr 05, 2024 | 164.26 | 165.67 | 162.65 | 162.77 | 1,159,908 | -1.22(-0.74%) |
Apr 04, 2024 | 165.66 | 166.56 | 163.60 | 163.99 | 1,759,708 | -0.75(-0.46%) |
Apr 03, 2024 | 170.02 | 170.34 | 164.19 | 164.74 | 1,566,864 | -6.39(-3.73%) |
Apr 02, 2024 | 177.55 | 177.55 | 170.94 | 171.13 | 1,422,543 | -7.75(-4.33%) |
Apr 01, 2024 | 182.57 | 182.99 | 177.72 | 178.88 | 871,590 | -2.50(-1.38%) |
Mar 28, 2024 | 184.72 | 184.77 | 181.16 | 181.38 | 628,621 | -2.48(-1.35%) |
Mar 27, 2024 | 179.61 | 185.47 | 178.79 | 183.86 | 1,135,594 | +5.81(+3.26%) |
Mar 26, 2024 | 175.09 | 179.64 | 174.24 | 178.05 | 904,184 | +4.17(+2.40%) |
Mar 25, 2024 | 171.49 | 176.50 | 171.49 | 173.88 | 1,639,177 | +2.89(+1.69%) |
Mar 22, 2024 | 177.50 | 177.80 | 169.94 | 170.99 | 1,830,008 | -5.80(-3.28%) |
Mar 21, 2024 | 183.00 | 187.83 | 175.33 | 176.79 | 3,864,742 | -32.18(-15.40%) |
Mar 20, 2024 | 207.49 | 209.79 | 206.10 | 208.97 | 1,274,721 | +2.31(+1.12%) |
Mar 19, 2024 | 207.37 | 207.80 | 203.24 | 206.66 | 833,152 | +0.76(+0.37%) |
Mar 18, 2024 | 202.00 | 207.53 | 200.76 | 205.90 | 1,018,809 | +4.33(+2.15%) |
Mar 15, 2024 | 200.21 | 202.81 | 198.80 | 201.57 | 944,782 | +0.02(+0.01%) |
Mar 14, 2024 | 208.06 | 208.76 | 198.53 | 201.55 | 760,052 | -4.95(-2.40%) |
Mar 13, 2024 | 205.52 | 207.87 | 203.49 | 206.50 | 631,111 | -2.84(-1.36%) |
Mar 12, 2024 | 203.31 | 209.79 | 203.06 | 209.34 | 499,779 | +5.76(+2.83%) |
Mar 11, 2024 | 203.53 | 204.31 | 200.66 | 203.58 | 670,491 | -1.24(-0.61%) |
Mar 08, 2024 | 208.62 | 209.35 | 204.14 | 204.82 | 528,733 | -2.14(-1.03%) |
Mar 07, 2024 | 209.00 | 212.01 | 205.53 | 206.96 | 861,519 | -1.22(-0.59%) |
Mar 06, 2024 | 205.99 | 208.71 | 204.89 | 208.18 | 924,381 | +3.26(+1.59%) |
Mar 05, 2024 | 203.40 | 207.64 | 202.75 | 204.92 | 523,366 | +1.59(+0.78%) |
Mar 04, 2024 | 201.81 | 203.99 | 201.22 | 203.33 | 388,199 | +2.52(+1.25%) |
Mar 01, 2024 | 201.85 | 203.87 | 200.22 | 200.81 | 519,839 | +0.13(+0.06%) |
Feb 29, 2024 | 200.39 | 201.36 | 197.61 | 200.68 | 442,971 | +1.34(+0.67%) |
Feb 28, 2024 | 199.45 | 201.55 | 198.47 | 199.34 | 369,399 | -1.44(-0.72%) |
Feb 27, 2024 | 196.78 | 201.90 | 196.78 | 200.78 | 533,101 | +4.78(+2.44%) |
Feb 26, 2024 | 193.02 | 198.95 | 192.65 | 196.00 | 663,156 | +2.53(+1.31%) |
Feb 23, 2024 | 192.79 | 194.70 | 192.54 | 193.47 | 259,828 | +0.81(+0.42%) |
Feb 22, 2024 | 190.65 | 193.33 | 188.53 | 192.66 | 449,753 | +3.00(+1.58%) |
Feb 21, 2024 | 191.85 | 192.50 | 188.58 | 189.66 | 377,313 | -2.19(-1.14%) |
Feb 20, 2024 | 189.64 | 193.25 | 188.43 | 191.85 | 401,242 | +1.84(+0.97%) |
Feb 16, 2024 | 189.12 | 192.48 | 187.95 | 190.01 | 492,286 | +0.45(+0.24%) |
Feb 15, 2024 | 187.77 | 191.83 | 187.06 | 189.56 | 474,661 | +3.73(+2.01%) |
Feb 14, 2024 | 185.00 | 186.62 | 182.27 | 185.83 | 434,909 | +1.70(+0.92%) |
Feb 13, 2024 | 184.09 | 187.73 | 181.22 | 184.13 | 666,934 | -5.23(-2.76%) |
Feb 12, 2024 | 189.63 | 190.80 | 188.76 | 189.36 | 423,102 | +0.41(+0.22%) |
Feb 09, 2024 | 186.72 | 191.12 | 185.51 | 188.95 | 728,524 | +2.85(+1.53%) |
Feb 08, 2024 | 183.52 | 186.74 | 183.23 | 186.10 | 587,371 | +3.39(+1.86%) |
Feb 07, 2024 | 181.79 | 184.24 | 180.47 | 182.71 | 405,994 | +1.31(+0.72%) |
Feb 06, 2024 | 178.10 | 181.88 | 177.72 | 181.40 | 621,962 | +2.71(+1.52%) |
Feb 05, 2024 | 179.23 | 179.23 | 177.00 | 178.69 | 401,718 | -2.42(-1.34%) |
Feb 02, 2024 | 180.36 | 183.88 | 176.58 | 181.11 | 658,642 | -1.43(-0.78%) |
Feb 01, 2024 | 181.34 | 182.69 | 177.61 | 182.54 | 1,086,687 | +3.08(+1.72%) |
Jan 31, 2024 | 182.88 | 182.88 | 179.32 | 179.46 | 712,455 | -3.28(-1.79%) |
Jan 30, 2024 | 184.47 | 185.81 | 181.63 | 182.74 | 1,320,894 | -4.17(-2.23%) |
Jan 29, 2024 | 190.00 | 190.87 | 185.18 | 186.91 | 857,272 | -3.25(-1.71%) |
Jan 26, 2024 | 192.26 | 193.29 | 189.23 | 190.16 | 588,907 | -1.64(-0.86%) |
Jan 25, 2024 | 186.62 | 191.86 | 185.60 | 191.80 | 728,650 | +5.47(+2.94%) |
Jan 24, 2024 | 189.32 | 189.57 | 185.51 | 186.33 | 552,129 | -1.88(-1.00%) |
Jan 23, 2024 | 188.88 | 189.92 | 185.17 | 188.21 | 779,086 | +1.06(+0.57%) |
Jan 22, 2024 | 187.32 | 187.46 | 183.43 | 187.15 | 667,254 | +0.43(+0.23%) |
Jan 19, 2024 | 189.46 | 189.46 | 183.61 | 186.72 | 902,967 | -2.16(-1.14%) |
Jan 18, 2024 | 190.17 | 190.76 | 186.65 | 188.88 | 550,620 | -0.38(-0.20%) |
Jan 17, 2024 | 188.92 | 189.64 | 187.51 | 189.26 | 545,731 | -0.75(-0.39%) |
Jan 16, 2024 | 186.53 | 190.20 | 184.34 | 190.01 | 804,295 | -0.58(-0.30%) |
Jan 12, 2024 | 191.01 | 192.49 | 187.87 | 190.59 | 454,646 | +0.54(+0.28%) |
Jan 11, 2024 | 191.22 | 191.35 | 187.62 | 190.05 | 528,807 | -1.68(-0.88%) |
Jan 10, 2024 | 190.15 | 193.00 | 189.54 | 191.73 | 567,342 | +0.72(+0.38%) |
Jan 09, 2024 | 191.30 | 192.56 | 188.85 | 191.01 | 702,617 | -1.87(-0.97%) |
Jan 08, 2024 | 191.50 | 196.97 | 188.15 | 192.88 | 1,942,190 | -7.96(-3.96%) |
Jan 05, 2024 | 202.68 | 204.87 | 199.58 | 200.84 | 808,755 | -4.12(-2.01%) |
Jan 04, 2024 | 205.35 | 207.97 | 203.99 | 204.96 | 829,547 | +0.27(+0.13%) |
Jan 03, 2024 | 213.16 | 214.57 | 204.29 | 204.69 | 914,095 | -10.82(-5.02%) |
Jan 02, 2024 | 210.86 | 216.18 | 210.54 | 215.51 | 759,715 | +2.35(+1.10%) |
Dec 29, 2023 | 213.82 | 214.59 | 211.45 | 213.16 | 474,645 | -0.68(-0.32%) |
Dec 28, 2023 | 213.01 | 215.82 | 212.77 | 213.84 | 551,531 | +1.14(+0.54%) |
Dec 27, 2023 | 210.36 | 213.69 | 210.16 | 212.70 | 532,754 | +2.34(+1.11%) |
Dec 26, 2023 | 204.58 | 210.57 | 203.62 | 210.36 | 992,973 | +7.66(+3.78%) |
Dec 22, 2023 | 198.04 | 203.01 | 198.04 | 202.70 | 568,674 | +3.60(+1.81%) |
Dec 21, 2023 | 197.00 | 199.49 | 195.92 | 199.10 | 558,809 | +4.07(+2.09%) |
Dec 20, 2023 | 197.24 | 198.78 | 194.90 | 195.03 | 519,361 | -2.94(-1.49%) |
Dec 19, 2023 | 193.27 | 198.19 | 192.32 | 197.97 | 803,246 | +7.37(+3.87%) |
Dec 18, 2023 | 194.45 | 194.56 | 189.09 | 190.60 | 1,048,806 | -3.76(-1.93%) |
Dec 15, 2023 | 201.13 | 201.16 | 192.81 | 194.36 | 1,772,788 | -6.62(-3.29%) |
Dec 14, 2023 | 204.57 | 206.31 | 200.75 | 200.98 | 858,417 | -0.56(-0.28%) |
Dec 13, 2023 | 197.81 | 202.37 | 194.56 | 201.54 | 643,095 | +5.15(+2.62%) |
Dec 12, 2023 | 196.97 | 198.72 | 195.50 | 196.39 | 578,802 | -1.06(-0.54%) |
Dec 11, 2023 | 195.97 | 199.06 | 195.79 | 197.45 | 400,866 | +2.62(+1.34%) |
Dec 08, 2023 | 195.27 | 197.18 | 193.52 | 194.83 | 432,792 | -1.10(-0.56%) |
Dec 07, 2023 | 201.58 | 203.04 | 195.45 | 195.93 | 793,528 | -5.61(-2.78%) |
Dec 06, 2023 | 204.23 | 205.55 | 201.44 | 201.54 | 510,021 | -0.33(-0.16%) |
Dec 05, 2023 | 199.10 | 203.18 | 198.65 | 201.87 | 546,063 | +0.43(+0.21%) |
Dec 04, 2023 | 199.10 | 203.96 | 198.44 | 201.44 | 800,045 | +1.64(+0.82%) |