Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 171.67 | 171.81 | 168.50 | 169.05 | 414,205 | -3.44(-1.99%) |
May 28, 2024 | 174.96 | 174.96 | 172.38 | 172.49 | 577,983 | -3.30(-1.88%) |
May 24, 2024 | 173.54 | 176.03 | 173.05 | 175.79 | 471,898 | +3.07(+1.78%) |
May 23, 2024 | 174.21 | 174.46 | 171.53 | 172.72 | 337,992 | +0.09(+0.05%) |
May 22, 2024 | 173.01 | 174.55 | 171.57 | 172.63 | 370,475 | -0.47(-0.27%) |
May 21, 2024 | 171.60 | 173.15 | 170.40 | 173.10 | 250,063 | +1.80(+1.05%) |
May 20, 2024 | 170.61 | 171.82 | 169.85 | 171.30 | 233,247 | +0.28(+0.16%) |
May 17, 2024 | 171.49 | 171.58 | 170.62 | 171.02 | 277,357 | +0.00(+0.00%) |
May 16, 2024 | 169.85 | 171.76 | 169.14 | 171.02 | 244,577 | +1.24(+0.73%) |
May 15, 2024 | 167.63 | 170.05 | 166.81 | 169.78 | 303,961 | +3.22(+1.94%) |
May 14, 2024 | 166.36 | 167.31 | 165.28 | 166.56 | 320,873 | +0.34(+0.20%) |
May 13, 2024 | 166.72 | 167.68 | 166.00 | 166.22 | 258,605 | -0.29(-0.17%) |
May 10, 2024 | 166.56 | 168.02 | 165.80 | 166.51 | 252,230 | -0.09(-0.05%) |
May 09, 2024 | 166.21 | 168.35 | 165.74 | 166.59 | 351,208 | +0.91(+0.55%) |
May 08, 2024 | 165.34 | 167.36 | 164.14 | 165.68 | 386,089 | +0.02(+0.01%) |
May 07, 2024 | 166.76 | 166.76 | 164.92 | 165.66 | 287,300 | -0.14(-0.08%) |
May 06, 2024 | 163.09 | 167.00 | 163.09 | 165.80 | 413,622 | +2.31(+1.41%) |
May 03, 2024 | 163.25 | 164.85 | 160.37 | 163.49 | 624,144 | +1.77(+1.09%) |
May 02, 2024 | 153.47 | 164.66 | 152.35 | 161.72 | 1,550,281 | +11.39(+7.58%) |
May 01, 2024 | 150.11 | 151.86 | 148.71 | 150.33 | 408,191 | +0.38(+0.25%) |
Apr 30, 2024 | 151.44 | 152.66 | 149.84 | 149.95 | 430,264 | -2.49(-1.63%) |
Apr 29, 2024 | 154.01 | 154.11 | 151.66 | 152.44 | 273,218 | -0.78(-0.51%) |
Apr 26, 2024 | 151.80 | 154.08 | 151.30 | 153.23 | 280,934 | +1.82(+1.20%) |
Apr 25, 2024 | 150.88 | 151.98 | 148.66 | 151.41 | 260,991 | -0.06(-0.04%) |
Apr 24, 2024 | 152.39 | 154.04 | 150.93 | 151.47 | 230,879 | -0.95(-0.63%) |
Apr 23, 2024 | 152.54 | 153.45 | 152.05 | 152.42 | 325,898 | +0.60(+0.39%) |
Apr 22, 2024 | 150.05 | 152.83 | 149.95 | 151.83 | 357,294 | +2.75(+1.84%) |
Apr 19, 2024 | 149.65 | 150.48 | 148.37 | 149.08 | 419,399 | -0.57(-0.38%) |
Apr 18, 2024 | 151.89 | 151.89 | 149.20 | 149.65 | 383,480 | -2.04(-1.35%) |
Apr 17, 2024 | 152.03 | 152.59 | 150.41 | 151.69 | 363,445 | +0.56(+0.37%) |
Apr 16, 2024 | 151.58 | 152.04 | 150.66 | 151.13 | 245,791 | -0.26(-0.17%) |
Apr 15, 2024 | 152.31 | 153.67 | 151.18 | 151.39 | 270,499 | +0.17(+0.11%) |
Apr 12, 2024 | 152.11 | 152.87 | 150.97 | 151.22 | 301,265 | -2.15(-1.40%) |
Apr 11, 2024 | 152.76 | 153.54 | 150.53 | 153.38 | 292,137 | +1.37(+0.90%) |
Apr 10, 2024 | 152.19 | 152.57 | 150.88 | 152.01 | 249,304 | -1.36(-0.89%) |
Apr 09, 2024 | 153.01 | 153.42 | 151.07 | 153.37 | 212,315 | +0.57(+0.37%) |
Apr 08, 2024 | 151.27 | 153.06 | 151.09 | 152.80 | 217,530 | +2.01(+1.34%) |
Apr 05, 2024 | 150.61 | 151.75 | 150.38 | 150.79 | 230,555 | -0.21(-0.14%) |
Apr 04, 2024 | 151.96 | 152.70 | 150.16 | 151.00 | 395,285 | -0.29(-0.19%) |
Apr 03, 2024 | 150.93 | 152.34 | 150.68 | 151.28 | 247,870 | -0.29(-0.19%) |
Apr 02, 2024 | 152.62 | 153.23 | 150.94 | 151.57 | 258,514 | -2.55(-1.66%) |
Apr 01, 2024 | 154.40 | 154.66 | 152.90 | 154.12 | 191,659 | -0.53(-0.34%) |
Mar 28, 2024 | 154.98 | 156.48 | 153.79 | 154.65 | 461,727 | -0.12(-0.08%) |
Mar 27, 2024 | 154.71 | 155.47 | 154.25 | 154.77 | 748,272 | +0.85(+0.55%) |
Mar 26, 2024 | 154.85 | 155.24 | 153.91 | 153.91 | 331,221 | -0.51(-0.33%) |
Mar 25, 2024 | 154.78 | 156.25 | 153.51 | 154.42 | 295,975 | -0.75(-0.49%) |
Mar 22, 2024 | 155.20 | 155.57 | 154.25 | 155.17 | 243,293 | +0.05(+0.03%) |
Mar 21, 2024 | 156.48 | 156.66 | 155.08 | 155.12 | 327,344 | -1.35(-0.86%) |
Mar 20, 2024 | 156.12 | 156.54 | 154.99 | 156.47 | 191,864 | +0.44(+0.28%) |
Mar 19, 2024 | 155.16 | 156.36 | 154.08 | 156.04 | 217,369 | +0.48(+0.31%) |
Mar 18, 2024 | 156.32 | 157.04 | 155.16 | 155.56 | 265,983 | -0.59(-0.38%) |
Mar 15, 2024 | 155.30 | 156.58 | 154.93 | 156.16 | 371,184 | +0.14(+0.09%) |
Mar 14, 2024 | 157.72 | 157.78 | 153.85 | 156.02 | 364,899 | +0.80(+0.52%) |
Mar 13, 2024 | 157.39 | 158.42 | 154.55 | 155.21 | 449,553 | -2.09(-1.33%) |
Mar 12, 2024 | 157.62 | 157.99 | 156.68 | 157.31 | 247,504 | +0.21(+0.13%) |
Mar 11, 2024 | 154.50 | 157.28 | 154.06 | 157.10 | 369,344 | +1.60(+1.03%) |
Mar 08, 2024 | 155.91 | 157.59 | 155.20 | 155.50 | 262,693 | +0.10(+0.06%) |
Mar 07, 2024 | 156.95 | 157.59 | 155.15 | 155.40 | 249,726 | -0.88(-0.56%) |
Mar 06, 2024 | 156.41 | 157.33 | 155.73 | 156.28 | 325,353 | +0.54(+0.34%) |
Mar 05, 2024 | 158.00 | 158.08 | 154.46 | 155.75 | 212,344 | -1.69(-1.07%) |
Mar 04, 2024 | 157.91 | 158.25 | 156.67 | 157.44 | 183,128 | -0.65(-0.41%) |
Mar 01, 2024 | 156.44 | 158.65 | 156.22 | 158.08 | 211,834 | +1.49(+0.95%) |
Feb 29, 2024 | 156.30 | 156.96 | 155.59 | 156.59 | 278,985 | +0.97(+0.63%) |
Feb 28, 2024 | 156.07 | 156.67 | 155.35 | 155.62 | 240,488 | -0.74(-0.47%) |
Feb 27, 2024 | 157.33 | 158.78 | 156.06 | 156.35 | 223,450 | -1.53(-0.97%) |
Feb 26, 2024 | 157.37 | 158.22 | 157.04 | 157.88 | 215,456 | +0.79(+0.51%) |
Feb 23, 2024 | 157.62 | 157.93 | 156.70 | 157.09 | 299,046 | +0.16(+0.10%) |
Feb 22, 2024 | 156.46 | 157.61 | 156.33 | 156.93 | 400,129 | +1.17(+0.75%) |
Feb 21, 2024 | 156.34 | 157.20 | 154.68 | 155.76 | 398,899 | -0.72(-0.46%) |
Feb 20, 2024 | 157.80 | 159.23 | 155.72 | 156.47 | 495,571 | -1.34(-0.85%) |
Feb 16, 2024 | 156.60 | 159.08 | 156.00 | 157.81 | 320,612 | +1.20(+0.77%) |
Feb 15, 2024 | 154.38 | 157.09 | 154.19 | 156.61 | 387,613 | +2.11(+1.36%) |
Feb 14, 2024 | 151.13 | 154.53 | 150.84 | 154.50 | 343,226 | +4.41(+2.94%) |
Feb 13, 2024 | 150.39 | 151.62 | 148.77 | 150.09 | 412,729 | -2.08(-1.36%) |
Feb 12, 2024 | 155.53 | 156.06 | 151.97 | 152.17 | 374,450 | -4.01(-2.57%) |
Feb 09, 2024 | 154.46 | 156.80 | 152.63 | 156.18 | 565,103 | +2.66(+1.73%) |
Feb 08, 2024 | 146.84 | 153.79 | 146.84 | 153.52 | 889,464 | +6.73(+4.59%) |
Feb 07, 2024 | 147.12 | 147.42 | 146.41 | 146.79 | 375,168 | -0.18(-0.12%) |
Feb 06, 2024 | 147.50 | 147.82 | 145.99 | 146.96 | 359,025 | -0.06(-0.04%) |
Feb 05, 2024 | 148.91 | 149.01 | 146.97 | 147.02 | 268,946 | -1.65(-1.11%) |
Feb 02, 2024 | 149.13 | 149.49 | 148.26 | 148.68 | 246,775 | -0.62(-0.42%) |
Feb 01, 2024 | 146.29 | 149.35 | 146.29 | 149.30 | 197,944 | +2.97(+2.03%) |
Jan 31, 2024 | 148.67 | 149.19 | 145.87 | 146.32 | 316,520 | -2.13(-1.43%) |
Jan 30, 2024 | 147.56 | 148.45 | 146.87 | 148.45 | 233,332 | +1.24(+0.84%) |
Jan 29, 2024 | 146.91 | 147.48 | 146.33 | 147.21 | 161,219 | +0.16(+0.11%) |
Jan 26, 2024 | 147.01 | 147.68 | 146.63 | 147.05 | 141,755 | +0.45(+0.31%) |
Jan 25, 2024 | 147.03 | 147.53 | 146.00 | 146.60 | 246,182 | -0.72(-0.49%) |
Jan 24, 2024 | 148.67 | 149.54 | 147.32 | 147.32 | 165,828 | -0.48(-0.33%) |
Jan 23, 2024 | 146.74 | 148.08 | 146.44 | 147.80 | 305,148 | +0.87(+0.59%) |
Jan 22, 2024 | 149.03 | 149.21 | 146.43 | 146.93 | 296,232 | -1.90(-1.28%) |
Jan 19, 2024 | 149.03 | 150.10 | 147.89 | 148.83 | 504,347 | +0.65(+0.44%) |
Jan 18, 2024 | 145.79 | 148.54 | 145.79 | 148.19 | 367,898 | +2.59(+1.78%) |
Jan 17, 2024 | 145.17 | 145.66 | 143.84 | 145.59 | 282,631 | +0.29(+0.20%) |
Jan 16, 2024 | 143.25 | 145.30 | 143.13 | 145.30 | 352,938 | +2.09(+1.46%) |
Jan 12, 2024 | 141.96 | 143.58 | 141.96 | 143.21 | 173,154 | +1.25(+0.88%) |
Jan 11, 2024 | 142.94 | 143.57 | 140.59 | 141.96 | 423,365 | -0.57(-0.40%) |
Jan 10, 2024 | 142.27 | 143.20 | 142.16 | 142.53 | 230,968 | +0.28(+0.20%) |
Jan 09, 2024 | 143.19 | 143.48 | 142.14 | 142.25 | 285,828 | -1.62(-1.12%) |
Jan 08, 2024 | 141.35 | 143.96 | 141.35 | 143.86 | 279,621 | +2.16(+1.52%) |
Jan 05, 2024 | 141.29 | 142.82 | 141.29 | 141.71 | 168,891 | -0.16(-0.11%) |
Jan 04, 2024 | 141.50 | 143.09 | 141.50 | 141.86 | 198,078 | +0.77(+0.54%) |
Jan 03, 2024 | 140.89 | 141.78 | 140.72 | 141.10 | 248,667 | -0.73(-0.51%) |
Jan 02, 2024 | 142.52 | 142.62 | 141.15 | 141.82 | 258,550 | -2.14(-1.48%) |
Dec 29, 2023 | 142.85 | 144.44 | 142.85 | 143.96 | 192,106 | +0.71(+0.49%) |
Dec 28, 2023 | 142.49 | 143.69 | 142.49 | 143.25 | 275,504 | +0.34(+0.24%) |
Dec 27, 2023 | 140.53 | 143.34 | 140.53 | 142.91 | 303,459 | +1.69(+1.20%) |
Dec 26, 2023 | 140.99 | 141.92 | 140.64 | 141.21 | 129,656 | +0.34(+0.24%) |
Dec 22, 2023 | 140.63 | 141.34 | 140.51 | 140.87 | 172,618 | +0.35(+0.25%) |
Dec 21, 2023 | 139.94 | 140.71 | 139.44 | 140.51 | 207,094 | +1.48(+1.06%) |
Dec 20, 2023 | 138.80 | 140.65 | 138.16 | 139.04 | 251,087 | +0.05(+0.04%) |
Dec 19, 2023 | 138.62 | 139.49 | 138.28 | 138.99 | 261,127 | +0.33(+0.23%) |
Dec 18, 2023 | 137.11 | 138.67 | 136.71 | 138.66 | 243,872 | +1.96(+1.43%) |
Dec 15, 2023 | 137.64 | 138.07 | 136.69 | 136.71 | 352,815 | -1.49(-1.08%) |
Dec 14, 2023 | 141.04 | 141.81 | 137.39 | 138.19 | 619,785 | -3.25(-2.30%) |
Dec 13, 2023 | 141.78 | 142.35 | 140.83 | 141.44 | 211,899 | +0.15(+0.10%) |
Dec 12, 2023 | 139.30 | 141.53 | 138.76 | 141.29 | 249,305 | +2.13(+1.53%) |
Dec 11, 2023 | 139.34 | 139.92 | 138.69 | 139.17 | 282,675 | -0.03(-0.02%) |
Dec 08, 2023 | 138.94 | 139.70 | 138.49 | 139.20 | 161,250 | -0.16(-0.11%) |
Dec 07, 2023 | 139.46 | 140.03 | 138.72 | 139.35 | 181,781 | +0.31(+0.23%) |
Dec 06, 2023 | 139.99 | 141.48 | 138.89 | 139.04 | 297,464 | -0.92(-0.65%) |
Dec 05, 2023 | 138.45 | 140.74 | 138.19 | 139.95 | 416,548 | +0.76(+0.54%) |
Dec 04, 2023 | 137.84 | 139.43 | 137.58 | 139.20 | 294,559 | +0.37(+0.27%) |