Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 173.44 | 175.32 | 170.15 | 173.49 | 467,525 | +0.53(+0.31%) |
May 30, 2024 | 171.61 | 174.54 | 170.31 | 172.96 | 583,742 | +1.36(+0.79%) |
May 29, 2024 | 169.85 | 172.45 | 169.65 | 171.60 | 581,021 | -0.66(-0.38%) |
May 28, 2024 | 174.27 | 175.06 | 170.64 | 172.26 | 614,737 | -1.88(-1.08%) |
May 24, 2024 | 175.67 | 175.94 | 172.73 | 174.14 | 443,887 | -0.64(-0.37%) |
May 23, 2024 | 178.84 | 178.84 | 173.11 | 174.78 | 313,594 | -2.12(-1.20%) |
May 22, 2024 | 178.46 | 180.86 | 175.78 | 176.90 | 413,719 | -2.18(-1.22%) |
May 21, 2024 | 176.73 | 179.21 | 176.53 | 179.07 | 434,318 | +1.86(+1.05%) |
May 20, 2024 | 174.40 | 177.55 | 172.57 | 177.22 | 635,625 | +3.25(+1.87%) |
May 17, 2024 | 173.68 | 174.78 | 170.39 | 173.97 | 688,806 | +1.69(+0.98%) |
May 16, 2024 | 180.47 | 184.10 | 168.12 | 172.28 | 1,202,907 | -3.74(-2.12%) |
May 15, 2024 | 174.69 | 177.03 | 173.77 | 176.02 | 553,636 | +2.87(+1.66%) |
May 14, 2024 | 171.88 | 173.28 | 170.60 | 173.15 | 530,128 | +2.29(+1.34%) |
May 13, 2024 | 173.20 | 173.20 | 170.39 | 170.86 | 339,762 | -1.42(-0.82%) |
May 10, 2024 | 172.19 | 173.59 | 171.40 | 172.28 | 338,844 | +0.09(+0.05%) |
May 09, 2024 | 168.17 | 172.41 | 168.06 | 172.19 | 326,567 | +4.15(+2.47%) |
May 08, 2024 | 168.29 | 168.81 | 166.68 | 168.04 | 337,260 | +0.07(+0.04%) |
May 07, 2024 | 168.94 | 169.78 | 167.44 | 167.97 | 392,691 | -1.36(-0.80%) |
May 06, 2024 | 166.69 | 169.42 | 166.65 | 169.33 | 270,024 | +4.59(+2.79%) |
May 03, 2024 | 164.89 | 166.42 | 164.32 | 164.74 | 347,492 | +2.95(+1.82%) |
May 02, 2024 | 160.21 | 161.91 | 155.92 | 161.79 | 353,314 | +3.43(+2.16%) |
May 01, 2024 | 157.03 | 161.69 | 155.86 | 158.36 | 678,897 | +1.51(+0.96%) |
Apr 30, 2024 | 161.47 | 163.53 | 156.75 | 156.85 | 373,575 | -5.81(-3.57%) |
Apr 29, 2024 | 163.09 | 164.41 | 161.77 | 162.67 | 285,696 | +0.12(+0.07%) |
Apr 26, 2024 | 160.85 | 164.40 | 159.84 | 162.55 | 313,483 | +1.36(+0.84%) |
Apr 25, 2024 | 157.78 | 161.47 | 155.64 | 161.19 | 324,746 | +1.02(+0.64%) |
Apr 24, 2024 | 160.13 | 162.19 | 159.10 | 160.17 | 286,948 | +0.04(+0.02%) |
Apr 23, 2024 | 157.69 | 161.72 | 155.56 | 160.13 | 264,881 | +3.75(+2.40%) |
Apr 22, 2024 | 156.84 | 158.02 | 154.87 | 156.38 | 352,765 | +0.96(+0.62%) |
Apr 19, 2024 | 156.14 | 157.70 | 153.29 | 155.43 | 700,630 | -1.24(-0.79%) |
Apr 18, 2024 | 158.36 | 160.79 | 156.40 | 156.66 | 404,886 | -0.10(-0.06%) |
Apr 17, 2024 | 161.79 | 162.49 | 155.06 | 156.76 | 518,956 | -4.01(-2.49%) |
Apr 16, 2024 | 160.25 | 161.32 | 157.28 | 160.77 | 648,842 | -1.58(-0.97%) |
Apr 15, 2024 | 165.70 | 166.81 | 161.81 | 162.35 | 384,637 | -1.44(-0.88%) |
Apr 12, 2024 | 164.02 | 165.02 | 162.81 | 163.79 | 288,336 | -1.44(-0.87%) |
Apr 11, 2024 | 166.15 | 166.27 | 163.67 | 165.23 | 288,513 | +0.17(+0.10%) |
Apr 10, 2024 | 164.85 | 168.57 | 162.85 | 165.06 | 375,201 | -4.34(-2.56%) |
Apr 09, 2024 | 170.80 | 170.80 | 166.94 | 169.39 | 256,018 | -1.03(-0.60%) |
Apr 08, 2024 | 172.34 | 172.42 | 170.05 | 170.42 | 225,344 | -0.39(-0.23%) |
Apr 05, 2024 | 166.58 | 170.90 | 166.58 | 170.81 | 319,221 | +5.04(+3.04%) |
Apr 04, 2024 | 169.35 | 171.36 | 165.01 | 165.78 | 282,952 | -1.61(-0.96%) |
Apr 03, 2024 | 166.49 | 169.73 | 166.49 | 167.38 | 354,737 | +0.40(+0.24%) |
Apr 02, 2024 | 168.29 | 168.95 | 163.92 | 166.99 | 616,446 | -3.26(-1.91%) |
Apr 01, 2024 | 172.24 | 172.99 | 170.19 | 170.24 | 298,744 | -1.84(-1.07%) |
Mar 28, 2024 | 171.54 | 173.77 | 171.54 | 172.08 | 394,040 | +0.80(+0.47%) |
Mar 27, 2024 | 169.47 | 172.51 | 168.67 | 171.28 | 330,839 | +3.64(+2.17%) |
Mar 26, 2024 | 168.61 | 169.66 | 165.90 | 167.65 | 767,385 | -0.81(-0.48%) |
Mar 25, 2024 | 170.35 | 171.17 | 168.04 | 168.45 | 279,284 | -2.63(-1.54%) |
Mar 22, 2024 | 173.66 | 173.83 | 170.11 | 171.08 | 639,990 | -1.32(-0.77%) |
Mar 21, 2024 | 174.46 | 176.15 | 172.13 | 172.40 | 561,219 | -0.12(-0.07%) |
Mar 20, 2024 | 168.43 | 172.60 | 167.72 | 172.52 | 482,064 | +4.36(+2.59%) |
Mar 19, 2024 | 162.01 | 169.19 | 162.01 | 168.16 | 785,487 | +5.72(+3.52%) |
Mar 18, 2024 | 164.82 | 166.73 | 161.70 | 162.44 | 403,024 | -0.69(-0.42%) |
Mar 15, 2024 | 160.90 | 164.01 | 160.90 | 163.13 | 929,075 | +0.98(+0.60%) |
Mar 14, 2024 | 162.91 | 163.35 | 160.74 | 162.15 | 396,663 | -0.68(-0.42%) |
Mar 13, 2024 | 160.70 | 163.55 | 160.70 | 162.83 | 487,132 | +1.52(+0.94%) |
Mar 12, 2024 | 161.14 | 162.25 | 159.29 | 161.31 | 510,680 | +0.97(+0.60%) |
Mar 11, 2024 | 159.85 | 161.76 | 158.26 | 160.34 | 499,077 | -1.26(-0.78%) |
Mar 08, 2024 | 166.85 | 168.28 | 160.97 | 161.60 | 372,138 | -4.03(-2.43%) |
Mar 07, 2024 | 164.33 | 166.62 | 162.82 | 165.63 | 363,347 | +2.41(+1.48%) |
Mar 06, 2024 | 164.09 | 164.93 | 162.51 | 163.22 | 363,600 | +1.46(+0.90%) |
Mar 05, 2024 | 163.44 | 165.55 | 160.87 | 161.76 | 389,016 | -2.82(-1.71%) |
Mar 04, 2024 | 163.54 | 167.56 | 163.54 | 164.58 | 530,012 | +1.89(+1.16%) |
Mar 01, 2024 | 162.46 | 164.30 | 162.16 | 162.69 | 377,333 | -0.40(-0.25%) |
Feb 29, 2024 | 160.84 | 163.73 | 157.12 | 163.09 | 1,073,622 | -2.75(-1.66%) |
Feb 28, 2024 | 163.81 | 165.95 | 162.76 | 165.84 | 371,076 | +1.60(+0.97%) |
Feb 27, 2024 | 164.52 | 165.07 | 162.94 | 164.24 | 360,483 | +0.63(+0.38%) |
Feb 26, 2024 | 162.92 | 164.13 | 161.66 | 163.61 | 255,930 | +0.47(+0.29%) |
Feb 23, 2024 | 163.52 | 164.85 | 161.56 | 163.14 | 283,876 | -0.14(-0.09%) |
Feb 22, 2024 | 160.77 | 163.35 | 160.38 | 163.28 | 356,695 | +4.42(+2.78%) |
Feb 21, 2024 | 156.08 | 159.68 | 155.87 | 158.86 | 449,656 | -1.54(-0.96%) |
Feb 20, 2024 | 158.62 | 160.90 | 157.21 | 160.40 | 544,399 | -2.33(-1.43%) |
Feb 16, 2024 | 161.59 | 165.57 | 161.10 | 162.72 | 417,311 | -0.95(-0.58%) |
Feb 15, 2024 | 163.35 | 164.38 | 160.48 | 163.67 | 468,343 | +1.39(+0.85%) |
Feb 14, 2024 | 160.12 | 162.44 | 156.95 | 162.28 | 591,540 | +4.65(+2.95%) |
Feb 13, 2024 | 157.13 | 160.81 | 155.57 | 157.63 | 634,300 | -5.54(-3.40%) |
Feb 12, 2024 | 162.40 | 164.11 | 159.09 | 163.17 | 796,317 | +1.42(+0.88%) |
Feb 09, 2024 | 159.39 | 163.17 | 158.28 | 161.75 | 1,182,574 | +4.06(+2.58%) |
Feb 08, 2024 | 149.74 | 159.21 | 148.09 | 157.69 | 1,624,889 | +19.85(+14.40%) |
Feb 07, 2024 | 135.66 | 139.10 | 134.94 | 137.84 | 930,118 | +3.84(+2.87%) |
Feb 06, 2024 | 132.30 | 134.22 | 131.77 | 133.99 | 302,648 | +1.98(+1.50%) |
Feb 05, 2024 | 133.54 | 133.92 | 129.65 | 132.02 | 409,452 | -2.80(-2.07%) |
Feb 02, 2024 | 130.90 | 135.21 | 130.34 | 134.81 | 457,792 | +2.11(+1.59%) |
Feb 01, 2024 | 131.60 | 133.76 | 130.10 | 132.71 | 360,148 | +2.52(+1.93%) |
Jan 31, 2024 | 132.38 | 133.62 | 130.06 | 130.19 | 384,507 | -2.29(-1.73%) |
Jan 30, 2024 | 132.05 | 133.34 | 131.29 | 132.48 | 422,171 | -0.51(-0.38%) |
Jan 29, 2024 | 130.69 | 133.00 | 129.12 | 132.99 | 273,281 | +2.14(+1.63%) |
Jan 26, 2024 | 131.79 | 133.29 | 130.58 | 130.85 | 199,926 | -0.65(-0.49%) |
Jan 25, 2024 | 130.18 | 131.53 | 129.34 | 131.50 | 241,979 | +3.21(+2.51%) |
Jan 24, 2024 | 131.86 | 131.93 | 127.96 | 128.28 | 302,707 | -2.23(-1.71%) |
Jan 23, 2024 | 135.06 | 135.74 | 130.15 | 130.51 | 345,438 | -4.39(-3.26%) |
Jan 22, 2024 | 134.93 | 136.97 | 133.79 | 134.90 | 337,914 | +1.00(+0.75%) |
Jan 19, 2024 | 132.76 | 134.42 | 131.44 | 133.90 | 588,588 | +1.41(+1.06%) |
Jan 18, 2024 | 131.90 | 133.16 | 130.16 | 132.50 | 377,213 | +1.52(+1.16%) |
Jan 17, 2024 | 129.04 | 131.72 | 129.04 | 130.98 | 507,093 | +0.92(+0.71%) |
Jan 16, 2024 | 126.73 | 130.11 | 126.44 | 130.06 | 587,541 | +2.10(+1.64%) |
Jan 12, 2024 | 129.32 | 129.75 | 127.51 | 127.96 | 301,427 | -0.49(-0.38%) |
Jan 11, 2024 | 129.02 | 129.82 | 126.79 | 128.45 | 287,308 | -0.81(-0.63%) |
Jan 10, 2024 | 129.66 | 130.27 | 127.06 | 129.26 | 417,957 | -0.42(-0.32%) |
Jan 09, 2024 | 129.07 | 130.96 | 128.68 | 129.68 | 365,635 | -1.10(-0.84%) |
Jan 08, 2024 | 129.62 | 131.09 | 128.27 | 130.78 | 427,005 | +2.46(+1.91%) |
Jan 05, 2024 | 127.57 | 130.35 | 127.11 | 128.32 | 444,210 | -0.24(-0.19%) |
Jan 04, 2024 | 131.92 | 133.20 | 128.45 | 128.56 | 708,868 | -4.67(-3.51%) |
Jan 03, 2024 | 135.74 | 137.05 | 131.83 | 133.23 | 498,161 | -4.40(-3.20%) |
Jan 02, 2024 | 138.09 | 139.77 | 136.75 | 137.64 | 287,565 | -2.76(-1.96%) |
Dec 29, 2023 | 141.86 | 142.67 | 140.37 | 140.39 | 284,383 | -1.91(-1.34%) |
Dec 28, 2023 | 143.13 | 144.43 | 142.04 | 142.30 | 258,377 | -1.25(-0.87%) |
Dec 27, 2023 | 144.38 | 145.42 | 143.19 | 143.55 | 345,852 | +0.35(+0.24%) |
Dec 26, 2023 | 141.64 | 143.94 | 141.55 | 143.20 | 271,357 | +1.82(+1.29%) |
Dec 22, 2023 | 141.26 | 142.10 | 139.01 | 141.38 | 310,923 | +1.05(+0.75%) |
Dec 21, 2023 | 137.48 | 140.61 | 136.52 | 140.33 | 399,044 | +4.35(+3.20%) |
Dec 20, 2023 | 138.56 | 140.54 | 135.74 | 135.98 | 455,468 | -2.94(-2.12%) |
Dec 19, 2023 | 137.02 | 140.21 | 136.46 | 138.92 | 598,679 | +3.09(+2.28%) |
Dec 18, 2023 | 141.12 | 141.12 | 135.09 | 135.83 | 679,968 | -4.51(-3.22%) |
Dec 15, 2023 | 137.16 | 141.88 | 136.77 | 140.34 | 1,420,464 | +2.64(+1.91%) |
Dec 14, 2023 | 130.81 | 140.56 | 130.81 | 137.71 | 1,409,865 | +9.17(+7.14%) |
Dec 13, 2023 | 127.03 | 128.78 | 123.72 | 128.53 | 491,410 | +1.70(+1.34%) |
Dec 12, 2023 | 126.36 | 127.95 | 125.24 | 126.84 | 488,768 | +0.34(+0.27%) |
Dec 11, 2023 | 125.83 | 126.89 | 125.28 | 126.50 | 298,227 | +0.49(+0.39%) |
Dec 08, 2023 | 125.28 | 126.58 | 124.65 | 126.01 | 258,121 | +0.93(+0.74%) |
Dec 07, 2023 | 123.06 | 125.08 | 122.39 | 125.08 | 290,875 | +1.70(+1.38%) |
Dec 06, 2023 | 125.36 | 126.74 | 123.31 | 123.38 | 413,508 | -0.62(-0.50%) |
Dec 05, 2023 | 124.78 | 125.48 | 123.70 | 124.00 | 389,602 | -1.56(-1.24%) |
Dec 04, 2023 | 124.37 | 125.85 | 123.38 | 125.56 | 430,043 | +0.31(+0.25%) |