Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 208.00 | 209.05 | 198.71 | 204.05 | 15,063,079 | -0.75(-0.37%) |
May 30, 2024 | 208.00 | 209.37 | 203.82 | 204.80 | 12,258,917 | -2.61(-1.26%) |
May 29, 2024 | 207.80 | 209.80 | 205.86 | 207.41 | 12,596,400 | -4.80(-2.26%) |
May 28, 2024 | 216.34 | 216.54 | 210.44 | 212.21 | 12,532,163 | +2.71(+1.29%) |
May 24, 2024 | 203.06 | 210.44 | 202.73 | 209.50 | 13,866,532 | +8.56(+4.26%) |
May 23, 2024 | 205.04 | 207.10 | 198.61 | 200.94 | 14,532,252 | -1.16(-0.58%) |
May 22, 2024 | 202.10 | 204.00 | 200.88 | 202.10 | 11,208,303 | +2.07(+1.04%) |
May 21, 2024 | 195.21 | 201.16 | 194.96 | 200.03 | 11,583,479 | +3.08(+1.56%) |
May 20, 2024 | 193.21 | 199.17 | 192.49 | 196.95 | 8,912,787 | +3.88(+2.01%) |
May 17, 2024 | 192.11 | 194.64 | 191.09 | 193.07 | 5,825,109 | +0.59(+0.31%) |
May 16, 2024 | 194.20 | 194.83 | 191.99 | 192.48 | 8,207,184 | -1.34(-0.69%) |
May 15, 2024 | 189.23 | 195.28 | 189.22 | 193.82 | 11,393,252 | +5.62(+2.98%) |
May 14, 2024 | 183.76 | 188.52 | 183.74 | 188.20 | 7,741,474 | +4.74(+2.58%) |
May 13, 2024 | 182.43 | 183.97 | 182.15 | 183.46 | 6,410,483 | +2.12(+1.17%) |
May 10, 2024 | 181.26 | 182.80 | 180.50 | 181.34 | 4,721,979 | +1.53(+0.85%) |
May 09, 2024 | 180.26 | 180.97 | 178.71 | 179.80 | 5,534,696 | -0.01(-0.01%) |
May 08, 2024 | 176.01 | 180.05 | 175.89 | 179.81 | 6,267,797 | +0.40(+0.22%) |
May 07, 2024 | 181.71 | 183.56 | 178.49 | 179.41 | 8,042,552 | -1.69(-0.93%) |
May 06, 2024 | 181.17 | 181.66 | 179.66 | 181.11 | 7,006,244 | +2.20(+1.23%) |
May 03, 2024 | 181.50 | 182.44 | 177.07 | 178.91 | 10,085,110 | -0.46(-0.26%) |
May 02, 2024 | 174.75 | 180.95 | 174.57 | 179.37 | 26,204,236 | +15.93(+9.74%) |
May 01, 2024 | 163.84 | 168.95 | 163.12 | 163.44 | 13,141,246 | -1.73(-1.05%) |
Apr 30, 2024 | 168.54 | 168.55 | 165.13 | 165.17 | 6,968,917 | -3.34(-1.98%) |
Apr 29, 2024 | 164.53 | 168.58 | 164.53 | 168.51 | 6,648,393 | +3.52(+2.14%) |
Apr 26, 2024 | 162.24 | 165.84 | 161.85 | 164.98 | 7,170,653 | +2.35(+1.45%) |
Apr 25, 2024 | 163.41 | 163.95 | 161.07 | 162.63 | 6,252,834 | -0.33(-0.20%) |
Apr 24, 2024 | 163.20 | 165.25 | 161.34 | 162.96 | 6,153,182 | +2.27(+1.41%) |
Apr 23, 2024 | 160.30 | 161.59 | 159.03 | 160.69 | 6,640,078 | +1.16(+0.73%) |
Apr 22, 2024 | 157.40 | 160.98 | 156.52 | 159.53 | 7,880,015 | +2.54(+1.62%) |
Apr 19, 2024 | 160.63 | 160.73 | 155.70 | 156.99 | 10,334,361 | -3.79(-2.36%) |
Apr 18, 2024 | 161.70 | 163.43 | 159.21 | 160.78 | 9,245,752 | -2.87(-1.75%) |
Apr 17, 2024 | 168.53 | 169.50 | 163.10 | 163.65 | 8,113,249 | -4.24(-2.53%) |
Apr 16, 2024 | 168.81 | 168.88 | 166.77 | 167.89 | 6,414,030 | -1.25(-0.74%) |
Apr 15, 2024 | 173.56 | 173.67 | 167.89 | 169.15 | 6,595,945 | -1.44(-0.85%) |
Apr 12, 2024 | 171.58 | 172.68 | 170.26 | 170.59 | 8,250,354 | -3.82(-2.19%) |
Apr 11, 2024 | 170.97 | 174.91 | 169.80 | 174.41 | 6,287,255 | +4.25(+2.50%) |
Apr 10, 2024 | 171.72 | 173.00 | 169.38 | 170.16 | 6,200,701 | -4.69(-2.68%) |
Apr 09, 2024 | 174.56 | 175.27 | 172.66 | 174.85 | 5,050,686 | +1.87(+1.08%) |
Apr 08, 2024 | 172.22 | 173.68 | 171.65 | 172.98 | 4,831,247 | +2.15(+1.26%) |
Apr 05, 2024 | 169.49 | 171.54 | 169.02 | 170.83 | 5,887,352 | +1.76(+1.04%) |
Apr 04, 2024 | 174.29 | 175.23 | 168.72 | 169.07 | 9,067,164 | -4.13(-2.39%) |
Apr 03, 2024 | 169.31 | 173.25 | 168.64 | 173.20 | 6,967,190 | +2.86(+1.68%) |
Apr 02, 2024 | 169.77 | 170.70 | 168.59 | 170.34 | 7,466,188 | -0.68(-0.40%) |
Apr 01, 2024 | 167.58 | 172.09 | 167.52 | 171.02 | 6,704,560 | +2.41(+1.43%) |
Mar 28, 2024 | 168.41 | 168.73 | 168.70 | 168.61 | 5,346,496 | +0.17(+0.10%) |
Mar 27, 2024 | 168.76 | 168.79 | 166.29 | 168.44 | 6,335,165 | +2.05(+1.23%) |
Mar 26, 2024 | 167.36 | 168.73 | 166.32 | 166.39 | 5,310,410 | -0.45(-0.27%) |
Mar 25, 2024 | 167.19 | 168.08 | 166.29 | 166.84 | 5,705,352 | -2.57(-1.52%) |
Mar 22, 2024 | 168.86 | 171.20 | 168.61 | 169.41 | 5,705,762 | -0.75(-0.44%) |
Mar 21, 2024 | 170.04 | 172.21 | 168.94 | 170.15 | 8,544,115 | +3.17(+1.90%) |
Mar 20, 2024 | 163.43 | 167.49 | 163.16 | 166.99 | 6,017,374 | +3.56(+2.18%) |
Mar 19, 2024 | 165.41 | 165.78 | 162.96 | 163.43 | 7,434,116 | -2.81(-1.69%) |
Mar 18, 2024 | 170.21 | 170.76 | 165.67 | 166.24 | 6,679,920 | -0.28(-0.17%) |
Mar 15, 2024 | 166.42 | 168.08 | 165.17 | 166.52 | 16,481,905 | -1.24(-0.74%) |
Mar 14, 2024 | 168.91 | 169.26 | 166.03 | 167.76 | 8,182,233 | -0.80(-0.47%) |
Mar 13, 2024 | 170.52 | 170.80 | 167.91 | 168.56 | 8,764,154 | -3.81(-2.21%) |
Mar 12, 2024 | 172.20 | 173.19 | 169.88 | 172.37 | 7,670,749 | +1.95(+1.15%) |
Mar 11, 2024 | 168.31 | 171.28 | 167.43 | 170.42 | 7,282,680 | +0.55(+0.32%) |
Mar 08, 2024 | 174.11 | 174.75 | 169.87 | 169.87 | 11,364,345 | -5.13(-2.93%) |
Mar 07, 2024 | 168.91 | 176.87 | 168.74 | 175.00 | 14,229,877 | +7.80(+4.66%) |
Mar 06, 2024 | 164.15 | 168.56 | 163.66 | 167.21 | 12,271,732 | +6.41(+3.99%) |
Mar 05, 2024 | 164.06 | 164.91 | 159.58 | 160.79 | 9,641,711 | -5.09(-3.07%) |
Mar 04, 2024 | 164.45 | 167.15 | 164.05 | 165.88 | 11,909,467 | +3.46(+2.13%) |
Mar 01, 2024 | 158.74 | 163.33 | 157.43 | 162.42 | 10,448,360 | +5.28(+3.36%) |
Feb 29, 2024 | 156.23 | 157.55 | 155.54 | 157.15 | 8,350,480 | +1.93(+1.24%) |
Feb 28, 2024 | 155.36 | 155.90 | 154.33 | 155.21 | 5,227,425 | -1.64(-1.05%) |
Feb 27, 2024 | 156.31 | 157.75 | 156.06 | 156.86 | 6,078,840 | +1.26(+0.81%) |
Feb 26, 2024 | 154.58 | 156.04 | 154.37 | 155.60 | 6,362,479 | +2.10(+1.37%) |
Feb 23, 2024 | 154.28 | 155.48 | 152.92 | 153.50 | 6,008,542 | +0.16(+0.10%) |
Feb 22, 2024 | 153.36 | 154.09 | 150.93 | 153.34 | 11,506,249 | +2.72(+1.80%) |
Feb 21, 2024 | 148.46 | 150.66 | 147.54 | 150.62 | 9,850,108 | +0.05(+0.03%) |
Feb 20, 2024 | 150.51 | 151.51 | 148.50 | 150.57 | 8,819,373 | -0.72(-0.48%) |
Feb 16, 2024 | 156.03 | 156.32 | 151.21 | 151.30 | 8,514,932 | -3.26(-2.11%) |
Feb 15, 2024 | 153.59 | 155.74 | 153.08 | 154.56 | 9,452,337 | +2.02(+1.32%) |
Feb 14, 2024 | 149.93 | 152.99 | 149.67 | 152.54 | 8,808,996 | +3.87(+2.60%) |
Feb 13, 2024 | 148.63 | 149.87 | 147.06 | 148.67 | 9,056,714 | -3.03(-2.00%) |
Feb 12, 2024 | 149.01 | 153.35 | 148.88 | 151.71 | 11,909,151 | +2.08(+1.39%) |
Feb 09, 2024 | 147.64 | 152.00 | 147.00 | 149.62 | 12,293,570 | +2.79(+1.90%) |
Feb 08, 2024 | 145.51 | 147.25 | 144.95 | 146.83 | 9,625,850 | +2.27(+1.57%) |
Feb 07, 2024 | 143.84 | 144.62 | 142.32 | 144.56 | 7,420,966 | +1.77(+1.24%) |
Feb 06, 2024 | 143.18 | 143.49 | 141.13 | 142.79 | 7,351,133 | +0.07(+0.05%) |
Feb 05, 2024 | 140.57 | 143.33 | 139.92 | 142.72 | 8,101,053 | +2.32(+1.65%) |
Feb 02, 2024 | 139.37 | 140.84 | 137.99 | 140.40 | 10,538,741 | +0.57(+0.41%) |
Feb 01, 2024 | 139.59 | 142.60 | 138.81 | 139.82 | 22,977,494 | -7.33(-4.98%) |
Jan 31, 2024 | 144.01 | 148.79 | 143.02 | 147.16 | 21,230,948 | +2.51(+1.73%) |
Jan 30, 2024 | 146.65 | 147.44 | 144.24 | 144.65 | 9,208,344 | -3.63(-2.45%) |
Jan 29, 2024 | 149.03 | 149.86 | 147.07 | 148.28 | 10,862,702 | -1.07(-0.72%) |
Jan 26, 2024 | 150.82 | 151.59 | 149.01 | 149.35 | 7,815,980 | -3.72(-2.43%) |
Jan 25, 2024 | 156.16 | 156.54 | 152.27 | 153.06 | 7,777,635 | +0.10(+0.06%) |
Jan 24, 2024 | 153.38 | 154.90 | 152.50 | 152.96 | 8,400,944 | +0.88(+0.58%) |
Jan 23, 2024 | 151.48 | 152.34 | 150.03 | 152.08 | 6,293,112 | +0.60(+0.40%) |
Jan 22, 2024 | 151.36 | 153.17 | 150.49 | 151.48 | 10,546,384 | +0.85(+0.57%) |
Jan 19, 2024 | 145.92 | 151.38 | 145.40 | 150.62 | 16,342,891 | +6.66(+4.62%) |
Jan 18, 2024 | 141.84 | 144.32 | 141.03 | 143.97 | 13,026,014 | +5.92(+4.29%) |
Jan 17, 2024 | 138.35 | 138.36 | 136.10 | 138.05 | 6,653,996 | -1.78(-1.28%) |
Jan 16, 2024 | 138.72 | 139.94 | 136.72 | 139.83 | 7,548,753 | +0.91(+0.66%) |
Jan 12, 2024 | 140.82 | 141.36 | 137.89 | 138.92 | 6,606,834 | +1.16(+0.84%) |
Jan 11, 2024 | 137.73 | 138.67 | 134.79 | 137.76 | 7,436,131 | -0.28(-0.20%) |
Jan 10, 2024 | 138.62 | 138.75 | 136.53 | 138.04 | 5,697,923 | -0.58(-0.41%) |
Jan 09, 2024 | 136.29 | 139.66 | 135.89 | 138.62 | 5,906,978 | +0.85(+0.62%) |
Jan 08, 2024 | 135.74 | 137.87 | 135.40 | 137.76 | 7,797,390 | +2.28(+1.68%) |
Jan 05, 2024 | 134.92 | 136.81 | 134.61 | 135.48 | 6,890,064 | +0.56(+0.41%) |
Jan 04, 2024 | 134.21 | 136.08 | 133.71 | 134.93 | 6,831,467 | -1.42(-1.04%) |
Jan 03, 2024 | 137.62 | 137.62 | 135.74 | 136.35 | 8,202,187 | -2.61(-1.88%) |
Jan 02, 2024 | 140.89 | 140.90 | 137.52 | 138.95 | 8,593,481 | -4.36(-3.04%) |
Dec 29, 2023 | 144.09 | 144.29 | 142.48 | 143.31 | 4,883,783 | -1.22(-0.84%) |
Dec 28, 2023 | 144.85 | 145.55 | 144.40 | 144.53 | 4,971,072 | +0.14(+0.10%) |
Dec 27, 2023 | 144.52 | 144.89 | 143.72 | 144.39 | 4,511,668 | +0.26(+0.18%) |
Dec 26, 2023 | 142.86 | 144.72 | 142.65 | 144.13 | 4,419,979 | +1.95(+1.37%) |
Dec 22, 2023 | 141.94 | 143.08 | 141.45 | 142.18 | 4,702,073 | +1.04(+0.74%) |
Dec 21, 2023 | 140.51 | 141.39 | 139.70 | 141.14 | 8,436,997 | +1.98(+1.42%) |
Dec 20, 2023 | 140.68 | 141.68 | 139.08 | 139.16 | 7,328,719 | -2.77(-1.95%) |
Dec 19, 2023 | 140.74 | 142.12 | 140.15 | 141.93 | 5,706,825 | +1.57(+1.12%) |
Dec 18, 2023 | 141.21 | 141.82 | 140.00 | 140.36 | 7,901,459 | -1.47(-1.03%) |
Dec 15, 2023 | 140.75 | 142.18 | 140.09 | 141.82 | 25,295,878 | +1.61(+1.15%) |
Dec 14, 2023 | 138.33 | 141.46 | 138.33 | 140.21 | 11,572,496 | +2.68(+1.94%) |
Dec 13, 2023 | 135.14 | 137.72 | 134.84 | 137.53 | 7,553,608 | +2.10(+1.55%) |
Dec 12, 2023 | 134.74 | 135.98 | 134.26 | 135.43 | 7,448,455 | +0.57(+0.43%) |
Dec 11, 2023 | 133.28 | 135.35 | 132.85 | 134.86 | 11,108,736 | +3.10(+2.35%) |
Dec 08, 2023 | 130.02 | 132.75 | 129.98 | 131.76 | 7,749,278 | +0.03(+0.02%) |
Dec 07, 2023 | 130.13 | 132.12 | 129.20 | 131.73 | 7,884,431 | +2.95(+2.29%) |
Dec 06, 2023 | 130.78 | 130.94 | 128.48 | 128.78 | 6,973,948 | -0.78(-0.60%) |
Dec 05, 2023 | 127.91 | 129.66 | 127.78 | 129.56 | 6,283,366 | +0.79(+0.62%) |
Dec 04, 2023 | 128.15 | 128.87 | 126.86 | 128.77 | 7,550,554 | +0.28(+0.22%) |
Dec 01, 2023 | 127.88 | 129.08 | 127.34 | 128.49 | 8,948,049 | +0.61(+0.48%) |
Nov 30, 2023 | 128.09 | 128.22 | 126.32 | 127.87 | 12,816,116 | +1.13(+0.89%) |
Nov 29, 2023 | 128.06 | 129.41 | 126.46 | 126.74 | 10,703,921 | +2.10(+1.69%) |
Nov 28, 2023 | 125.24 | 125.35 | 123.74 | 124.64 | 9,054,594 | -1.59(-1.26%) |
Nov 27, 2023 | 125.31 | 127.04 | 124.84 | 126.23 | 8,717,406 | +0.44(+0.35%) |
Nov 24, 2023 | 126.26 | 126.26 | 125.60 | 125.79 | 3,766,153 | +0.25(+0.20%) |
Nov 22, 2023 | 125.92 | 127.52 | 125.20 | 125.54 | 6,752,890 | +0.47(+0.38%) |
Nov 21, 2023 | 124.94 | 125.51 | 123.82 | 125.07 | 14,868,849 | -2.45(-1.92%) |
Nov 20, 2023 | 127.45 | 128.12 | 127.04 | 127.52 | 7,260,227 | +0.04(+0.03%) |
Nov 17, 2023 | 127.31 | 127.79 | 126.44 | 127.48 | 6,650,673 | +0.76(+0.60%) |
Nov 16, 2023 | 127.11 | 128.37 | 126.34 | 126.72 | 11,836,937 | -0.22(-0.17%) |
Nov 15, 2023 | 125.95 | 127.73 | 125.60 | 126.94 | 7,906,722 | +1.54(+1.22%) |
Nov 14, 2023 | 125.38 | 126.25 | 124.14 | 125.40 | 11,426,881 | +3.46(+2.83%) |
Nov 13, 2023 | 122.09 | 122.64 | 120.74 | 121.95 | 8,082,712 | -0.35(-0.29%) |
Nov 10, 2023 | 120.03 | 122.89 | 119.11 | 122.30 | 12,384,852 | +4.05(+3.42%) |
Nov 09, 2023 | 119.26 | 120.55 | 118.01 | 118.25 | 9,137,343 | +0.04(+0.03%) |
Nov 08, 2023 | 119.53 | 120.18 | 117.32 | 118.21 | 7,800,219 | -0.65(-0.55%) |
Nov 07, 2023 | 118.01 | 119.22 | 117.34 | 118.86 | 8,018,739 | +0.78(+0.66%) |
Nov 06, 2023 | 118.16 | 118.71 | 116.56 | 118.09 | 7,828,384 | +0.40(+0.34%) |
Nov 03, 2023 | 116.14 | 118.25 | 115.56 | 117.68 | 10,836,800 | +2.13(+1.84%) |
Nov 02, 2023 | 116.16 | 117.25 | 112.69 | 115.56 | 22,444,840 | +6.37(+5.83%) |
Nov 01, 2023 | 107.49 | 109.48 | 107.03 | 109.19 | 12,998,185 | +1.87(+1.74%) |
Oct 31, 2023 | 106.64 | 107.53 | 105.05 | 107.31 | 6,580,365 | +1.14(+1.08%) |
Oct 30, 2023 | 105.07 | 107.65 | 104.55 | 106.17 | 6,737,148 | +1.35(+1.29%) |
Oct 27, 2023 | 105.26 | 106.23 | 104.21 | 104.82 | 7,405,827 | +0.83(+0.80%) |
Oct 26, 2023 | 103.14 | 104.83 | 102.73 | 104.00 | 8,836,979 | +0.83(+0.80%) |
Oct 25, 2023 | 107.14 | 107.61 | 102.82 | 103.17 | 8,700,690 | -4.54(-4.21%) |
Oct 24, 2023 | 107.62 | 108.63 | 106.77 | 107.71 | 8,710,048 | +0.72(+0.67%) |
Oct 23, 2023 | 106.28 | 108.87 | 106.02 | 106.99 | 6,782,405 | +0.03(+0.03%) |
Oct 20, 2023 | 109.81 | 109.89 | 106.96 | 106.96 | 7,877,608 | -2.61(-2.38%) |
Oct 19, 2023 | 110.66 | 112.64 | 109.14 | 109.57 | 10,674,885 | +0.30(+0.27%) |
Oct 18, 2023 | 109.35 | 110.39 | 108.34 | 109.27 | 7,285,505 | -1.20(-1.09%) |
Oct 17, 2023 | 107.14 | 110.54 | 106.36 | 110.47 | 7,446,924 | +1.66(+1.53%) |
Oct 16, 2023 | 107.41 | 109.37 | 107.72 | 108.81 | 6,351,652 | +1.82(+1.70%) |
Oct 13, 2023 | 110.00 | 110.25 | 106.87 | 106.99 | 6,133,175 | -2.75(-2.51%) |
Oct 12, 2023 | 110.26 | 110.48 | 108.62 | 109.74 | 5,453,098 | +0.33(+0.30%) |
Oct 11, 2023 | 110.55 | 110.91 | 107.89 | 109.41 | 6,476,089 | -1.17(-1.06%) |
Oct 10, 2023 | 109.79 | 111.25 | 108.73 | 110.58 | 6,350,369 | +0.50(+0.46%) |
Oct 09, 2023 | 108.62 | 110.26 | 107.80 | 110.08 | 4,786,456 | +0.91(+0.83%) |
Oct 06, 2023 | 109.17 | 109.61 | 106.39 | 109.17 | 8,054,454 | +1.06(+0.98%) |
Oct 05, 2023 | 108.01 | 108.76 | 107.28 | 108.11 | 5,193,612 | -0.05(-0.05%) |
Oct 04, 2023 | 109.10 | 109.36 | 107.13 | 108.16 | 7,301,268 | -0.33(-0.31%) |
Oct 03, 2023 | 109.11 | 110.53 | 107.70 | 108.50 | 7,867,312 | -0.90(-0.82%) |