Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 146.48 | 147.52 | 145.73 | 147.47 | 597,322 | +1.69(+1.16%) |
May 30, 2024 | 142.57 | 145.97 | 142.57 | 145.78 | 449,814 | +1.11(+0.77%) |
May 29, 2024 | 146.49 | 147.38 | 143.49 | 144.67 | 452,520 | -3.11(-2.10%) |
May 28, 2024 | 147.62 | 148.70 | 147.05 | 147.78 | 403,123 | -0.14(-0.09%) |
May 24, 2024 | 147.45 | 148.78 | 147.20 | 147.92 | 421,683 | +1.25(+0.85%) |
May 23, 2024 | 150.32 | 150.38 | 146.59 | 146.67 | 376,531 | -3.19(-2.13%) |
May 22, 2024 | 149.55 | 151.85 | 149.11 | 149.86 | 412,314 | -0.29(-0.19%) |
May 21, 2024 | 150.27 | 150.30 | 148.39 | 150.15 | 280,616 | -0.37(-0.25%) |
May 20, 2024 | 148.55 | 151.20 | 148.55 | 150.52 | 407,562 | +1.62(+1.09%) |
May 17, 2024 | 149.17 | 149.53 | 148.41 | 148.90 | 382,622 | -0.12(-0.08%) |
May 16, 2024 | 149.37 | 149.70 | 148.42 | 149.02 | 481,849 | -0.04(-0.03%) |
May 15, 2024 | 151.70 | 151.70 | 148.47 | 149.06 | 713,209 | -1.26(-0.84%) |
May 14, 2024 | 149.85 | 150.59 | 149.15 | 150.32 | 389,567 | +1.24(+0.83%) |
May 13, 2024 | 152.99 | 153.35 | 148.94 | 149.08 | 486,405 | -2.97(-1.95%) |
May 10, 2024 | 152.72 | 153.20 | 149.88 | 152.05 | 595,003 | -0.07(-0.05%) |
May 09, 2024 | 141.86 | 152.34 | 139.54 | 152.12 | 1,477,508 | +4.45(+3.01%) |
May 08, 2024 | 149.08 | 149.53 | 147.27 | 147.67 | 950,074 | -2.58(-1.72%) |
May 07, 2024 | 150.86 | 151.80 | 150.23 | 150.25 | 540,973 | -0.96(-0.63%) |
May 06, 2024 | 151.49 | 152.13 | 150.12 | 151.21 | 455,021 | +0.86(+0.57%) |
May 03, 2024 | 152.99 | 153.83 | 150.27 | 150.35 | 384,134 | -1.18(-0.78%) |
May 02, 2024 | 150.20 | 151.55 | 149.00 | 151.53 | 474,995 | +2.67(+1.79%) |
May 01, 2024 | 148.29 | 151.19 | 147.38 | 148.86 | 464,646 | +0.22(+0.15%) |
Apr 30, 2024 | 150.84 | 151.07 | 148.50 | 148.64 | 510,787 | -3.42(-2.25%) |
Apr 29, 2024 | 151.59 | 153.67 | 151.07 | 152.06 | 449,483 | +0.89(+0.59%) |
Apr 26, 2024 | 151.21 | 152.43 | 150.97 | 151.17 | 375,845 | +0.06(+0.04%) |
Apr 25, 2024 | 150.19 | 152.14 | 149.60 | 151.11 | 360,453 | -0.57(-0.38%) |
Apr 24, 2024 | 151.95 | 155.85 | 150.77 | 151.68 | 719,693 | +2.02(+1.35%) |
Apr 23, 2024 | 146.32 | 150.05 | 146.32 | 149.66 | 656,077 | +3.23(+2.20%) |
Apr 22, 2024 | 147.68 | 148.48 | 145.75 | 146.43 | 542,167 | +0.21(+0.14%) |
Apr 19, 2024 | 147.21 | 149.13 | 145.04 | 146.22 | 494,332 | -1.43(-0.97%) |
Apr 18, 2024 | 149.36 | 149.67 | 147.38 | 147.65 | 436,763 | -1.04(-0.70%) |
Apr 17, 2024 | 149.55 | 150.09 | 147.91 | 148.69 | 680,315 | -0.91(-0.61%) |
Apr 16, 2024 | 150.60 | 150.92 | 148.72 | 149.60 | 493,007 | -2.25(-1.48%) |
Apr 15, 2024 | 154.87 | 155.56 | 150.81 | 151.85 | 514,336 | -0.75(-0.49%) |
Apr 12, 2024 | 154.89 | 156.03 | 152.38 | 152.59 | 564,817 | -4.23(-2.69%) |
Apr 11, 2024 | 154.88 | 157.11 | 154.14 | 156.82 | 374,746 | +1.09(+0.70%) |
Apr 10, 2024 | 155.46 | 156.83 | 155.01 | 155.73 | 393,973 | -1.48(-0.94%) |
Apr 09, 2024 | 157.10 | 157.67 | 154.56 | 157.21 | 606,619 | +0.08(+0.05%) |
Apr 08, 2024 | 157.13 | 157.97 | 156.47 | 157.13 | 728,153 | +0.12(+0.08%) |
Apr 05, 2024 | 155.73 | 157.78 | 154.96 | 157.01 | 327,337 | +1.37(+0.88%) |
Apr 04, 2024 | 159.17 | 159.47 | 154.87 | 155.64 | 309,996 | -1.68(-1.07%) |
Apr 03, 2024 | 154.71 | 157.56 | 154.71 | 157.32 | 382,082 | +2.01(+1.29%) |
Apr 02, 2024 | 156.55 | 156.89 | 154.72 | 155.31 | 349,643 | -2.64(-1.67%) |
Apr 01, 2024 | 159.51 | 159.82 | 157.40 | 157.95 | 399,585 | -1.51(-0.95%) |
Mar 28, 2024 | 161.20 | 161.34 | 159.28 | 159.46 | 432,125 | -1.22(-0.76%) |
Mar 27, 2024 | 160.34 | 160.90 | 159.16 | 160.68 | 384,978 | +1.52(+0.95%) |
Mar 26, 2024 | 158.84 | 160.35 | 158.03 | 159.16 | 616,833 | +1.47(+0.93%) |
Mar 25, 2024 | 159.53 | 159.96 | 157.64 | 157.69 | 756,690 | -1.30(-0.82%) |
Mar 22, 2024 | 158.31 | 159.74 | 158.07 | 158.99 | 377,034 | -0.29(-0.18%) |
Mar 21, 2024 | 159.54 | 159.77 | 157.92 | 159.28 | 374,812 | +1.14(+0.72%) |
Mar 20, 2024 | 156.57 | 158.52 | 156.57 | 158.14 | 487,974 | +1.19(+0.76%) |
Mar 19, 2024 | 155.42 | 157.37 | 155.42 | 156.95 | 394,996 | +0.99(+0.63%) |
Mar 18, 2024 | 154.64 | 156.94 | 153.67 | 155.96 | 494,581 | +2.52(+1.64%) |
Mar 15, 2024 | 153.57 | 155.90 | 152.90 | 153.44 | 937,236 | -2.53(-1.62%) |
Mar 14, 2024 | 156.93 | 157.09 | 154.32 | 155.97 | 457,956 | -0.89(-0.57%) |
Mar 13, 2024 | 156.82 | 158.19 | 156.41 | 156.86 | 790,361 | +0.51(+0.33%) |
Mar 12, 2024 | 154.42 | 156.79 | 153.79 | 156.35 | 502,607 | +2.34(+1.52%) |
Mar 11, 2024 | 153.94 | 155.57 | 152.69 | 154.01 | 704,831 | -2.53(-1.61%) |
Mar 08, 2024 | 156.82 | 158.48 | 155.86 | 156.54 | 540,598 | +0.05(+0.03%) |
Mar 07, 2024 | 157.37 | 158.35 | 155.60 | 156.49 | 756,871 | -0.69(-0.44%) |
Mar 06, 2024 | 158.41 | 159.65 | 157.17 | 157.18 | 967,398 | -0.49(-0.31%) |
Mar 05, 2024 | 156.74 | 158.64 | 156.67 | 157.67 | 750,592 | +0.31(+0.20%) |
Mar 04, 2024 | 157.03 | 158.16 | 155.91 | 157.36 | 733,507 | -0.33(-0.21%) |
Mar 01, 2024 | 154.36 | 158.15 | 153.55 | 157.69 | 918,917 | +4.26(+2.77%) |
Feb 29, 2024 | 151.81 | 153.67 | 150.26 | 153.43 | 1,331,089 | +1.35(+0.89%) |
Feb 28, 2024 | 150.62 | 152.63 | 149.89 | 152.09 | 533,875 | +0.77(+0.51%) |
Feb 27, 2024 | 151.50 | 151.75 | 149.07 | 151.32 | 1,142,737 | +0.51(+0.34%) |
Feb 26, 2024 | 150.52 | 151.75 | 149.16 | 150.81 | 1,573,689 | +0.94(+0.63%) |
Feb 23, 2024 | 137.25 | 150.36 | 136.56 | 149.87 | 2,255,438 | +14.60(+10.79%) |
Feb 22, 2024 | 134.41 | 136.49 | 134.29 | 135.27 | 854,864 | +1.99(+1.49%) |
Feb 21, 2024 | 131.28 | 133.56 | 131.02 | 133.28 | 699,657 | +1.27(+0.96%) |
Feb 20, 2024 | 132.63 | 133.11 | 131.78 | 132.01 | 747,014 | -0.55(-0.41%) |
Feb 16, 2024 | 133.36 | 133.71 | 132.01 | 132.56 | 711,363 | -1.50(-1.12%) |
Feb 15, 2024 | 130.06 | 134.67 | 128.64 | 134.06 | 1,371,978 | +5.25(+4.08%) |
Feb 14, 2024 | 126.81 | 129.65 | 125.53 | 128.81 | 1,140,737 | +2.56(+2.02%) |
Feb 13, 2024 | 128.71 | 128.71 | 125.19 | 126.26 | 894,756 | -6.24(-4.71%) |
Feb 12, 2024 | 130.77 | 132.53 | 130.51 | 132.49 | 648,468 | +2.28(+1.75%) |
Feb 09, 2024 | 130.04 | 130.45 | 128.65 | 130.22 | 654,191 | -0.52(-0.40%) |
Feb 08, 2024 | 129.82 | 131.33 | 129.31 | 130.74 | 500,983 | +1.51(+1.17%) |
Feb 07, 2024 | 129.17 | 130.47 | 127.98 | 129.23 | 606,549 | +0.00(+0.00%) |
Feb 06, 2024 | 128.71 | 129.38 | 127.52 | 129.23 | 804,834 | +0.59(+0.46%) |
Feb 05, 2024 | 129.44 | 129.87 | 127.74 | 128.64 | 618,272 | -1.99(-1.52%) |
Feb 02, 2024 | 129.67 | 131.47 | 127.89 | 130.63 | 567,170 | +0.68(+0.52%) |
Feb 01, 2024 | 128.45 | 130.03 | 126.52 | 129.95 | 797,352 | +1.84(+1.43%) |
Jan 31, 2024 | 129.86 | 130.83 | 128.09 | 128.11 | 927,401 | -2.32(-1.78%) |
Jan 30, 2024 | 130.71 | 132.21 | 130.41 | 130.44 | 565,497 | -0.47(-0.36%) |
Jan 29, 2024 | 130.03 | 131.06 | 129.25 | 130.91 | 885,345 | +0.73(+0.56%) |
Jan 26, 2024 | 130.65 | 131.07 | 129.65 | 130.18 | 820,933 | -0.70(-0.53%) |
Jan 25, 2024 | 132.64 | 133.16 | 130.70 | 130.88 | 799,002 | +0.38(+0.29%) |
Jan 24, 2024 | 132.14 | 132.14 | 130.20 | 130.50 | 479,560 | -0.42(-0.32%) |
Jan 23, 2024 | 131.81 | 132.58 | 130.76 | 130.92 | 701,640 | +0.06(+0.05%) |
Jan 22, 2024 | 130.98 | 132.35 | 130.84 | 130.86 | 722,125 | +0.54(+0.41%) |
Jan 19, 2024 | 129.59 | 130.83 | 128.54 | 130.32 | 584,795 | +1.01(+0.78%) |
Jan 18, 2024 | 128.22 | 129.41 | 127.13 | 129.31 | 592,077 | +1.84(+1.44%) |
Jan 17, 2024 | 124.97 | 127.91 | 124.97 | 127.47 | 664,179 | +0.79(+0.62%) |
Jan 16, 2024 | 125.30 | 126.77 | 124.15 | 126.69 | 828,496 | -0.96(-0.75%) |
Jan 12, 2024 | 129.29 | 129.29 | 126.64 | 127.64 | 539,936 | -0.94(-0.73%) |
Jan 11, 2024 | 128.94 | 130.04 | 128.23 | 128.58 | 427,301 | -0.35(-0.27%) |
Jan 10, 2024 | 128.42 | 130.29 | 128.40 | 128.93 | 547,885 | +0.62(+0.48%) |
Jan 09, 2024 | 127.62 | 128.69 | 127.44 | 128.31 | 685,671 | -1.30(-1.00%) |
Jan 08, 2024 | 128.11 | 129.64 | 127.52 | 129.61 | 574,046 | +1.50(+1.17%) |
Jan 05, 2024 | 126.00 | 129.22 | 125.88 | 128.11 | 561,725 | +1.84(+1.45%) |
Jan 04, 2024 | 127.44 | 128.52 | 126.20 | 126.28 | 745,222 | -1.03(-0.81%) |
Jan 03, 2024 | 128.45 | 129.67 | 126.20 | 127.30 | 753,826 | -2.41(-1.86%) |