Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 167.26 | 167.26 | 163.65 | 164.44 | 8,032 | -3.61(-2.15%) |
May 24, 2024 | 167.99 | 168.58 | 167.68 | 168.05 | 3,956 | +0.05(+0.03%) |
May 23, 2024 | 168.33 | 169.00 | 167.31 | 168.00 | 6,478 | -1.81(-1.07%) |
May 22, 2024 | 169.57 | 170.33 | 169.31 | 169.81 | 7,461 | +1.69(+1.01%) |
May 21, 2024 | 167.62 | 168.15 | 167.53 | 168.12 | 3,353 | -0.48(-0.28%) |
May 20, 2024 | 167.83 | 168.88 | 167.83 | 168.60 | 3,362 | +0.61(+0.36%) |
May 17, 2024 | 167.12 | 167.99 | 167.12 | 167.99 | 3,961 | -0.55(-0.33%) |
May 16, 2024 | 168.48 | 168.72 | 167.26 | 168.54 | 4,194 | -0.11(-0.07%) |
May 15, 2024 | 167.08 | 169.00 | 167.08 | 168.65 | 7,010 | +2.26(+1.36%) |
May 14, 2024 | 165.38 | 166.49 | 165.38 | 166.39 | 15,784 | +1.13(+0.69%) |
May 13, 2024 | 164.23 | 165.75 | 164.23 | 165.25 | 4,940 | +1.19(+0.73%) |
May 10, 2024 | 165.24 | 165.28 | 163.88 | 164.06 | 3,576 | -0.56(-0.34%) |
May 09, 2024 | 163.39 | 164.62 | 163.39 | 164.62 | 2,691 | +1.14(+0.70%) |
May 08, 2024 | 163.49 | 164.29 | 163.24 | 163.48 | 3,423 | -0.36(-0.22%) |
May 07, 2024 | 164.17 | 164.17 | 163.28 | 163.84 | 10,392 | +0.05(+0.03%) |
May 06, 2024 | 164.89 | 164.89 | 162.50 | 163.79 | 6,261 | -0.39(-0.24%) |
May 03, 2024 | 164.90 | 164.90 | 163.72 | 164.18 | 4,258 | +3.62(+2.25%) |
May 02, 2024 | 160.24 | 161.30 | 158.65 | 160.56 | 4,228 | +1.92(+1.21%) |
May 01, 2024 | 156.20 | 160.00 | 155.68 | 158.64 | 4,160 | +2.60(+1.67%) |
Apr 30, 2024 | 156.70 | 157.27 | 156.04 | 156.04 | 3,300 | -1.53(-0.97%) |
Apr 29, 2024 | 155.61 | 157.76 | 155.61 | 157.57 | 2,489 | +1.98(+1.27%) |
Apr 26, 2024 | 154.55 | 156.17 | 154.55 | 155.59 | 6,398 | +0.82(+0.53%) |
Apr 25, 2024 | 156.77 | 156.77 | 153.47 | 154.77 | 53,720 | -2.56(-1.63%) |
Apr 24, 2024 | 157.46 | 157.87 | 156.96 | 157.33 | 6,140 | +0.18(+0.11%) |
Apr 23, 2024 | 154.88 | 157.74 | 154.88 | 157.15 | 6,412 | +2.56(+1.66%) |
Apr 22, 2024 | 153.19 | 155.26 | 152.79 | 154.59 | 3,558 | +2.23(+1.46%) |
Apr 19, 2024 | 151.88 | 152.46 | 151.35 | 152.36 | 6,343 | +0.37(+0.24%) |
Apr 18, 2024 | 153.28 | 153.28 | 151.80 | 151.99 | 3,572 | -1.01(-0.66%) |
Apr 17, 2024 | 154.31 | 154.31 | 152.97 | 153.00 | 9,506 | -0.91(-0.59%) |
Apr 16, 2024 | 154.62 | 154.83 | 153.81 | 153.91 | 7,063 | -1.21(-0.78%) |
Apr 15, 2024 | 157.10 | 157.30 | 154.92 | 155.12 | 8,603 | -2.47(-1.57%) |
Apr 12, 2024 | 158.78 | 159.00 | 157.06 | 157.59 | 4,155 | -2.29(-1.43%) |
Apr 11, 2024 | 161.28 | 161.28 | 159.02 | 159.88 | 22,967 | -0.10(-0.06%) |
Apr 10, 2024 | 160.54 | 160.54 | 159.45 | 159.98 | 5,479 | -2.92(-1.79%) |
Apr 09, 2024 | 161.37 | 162.90 | 161.37 | 162.90 | 4,192 | +1.99(+1.24%) |
Apr 08, 2024 | 160.14 | 161.07 | 160.14 | 160.91 | 15,399 | +0.32(+0.20%) |
Apr 05, 2024 | 159.25 | 161.21 | 159.25 | 160.59 | 15,752 | +1.04(+0.65%) |
Apr 04, 2024 | 162.71 | 162.84 | 159.52 | 159.55 | 4,502 | -2.30(-1.42%) |
Apr 03, 2024 | 162.56 | 162.83 | 161.67 | 161.85 | 12,027 | -1.17(-0.72%) |
Apr 02, 2024 | 165.13 | 165.13 | 162.91 | 163.02 | 4,530 | -3.06(-1.84%) |
Apr 01, 2024 | 165.55 | 166.16 | 164.54 | 166.08 | 6,504 | -0.25(-0.15%) |
Mar 28, 2024 | 166.68 | 167.11 | 166.33 | 166.33 | 8,849 | -0.68(-0.41%) |
Mar 27, 2024 | 166.04 | 167.01 | 165.31 | 167.01 | 7,375 | +1.88(+1.14%) |
Mar 26, 2024 | 165.88 | 165.92 | 165.13 | 165.13 | 15,343 | -0.10(-0.06%) |
Mar 25, 2024 | 164.71 | 165.47 | 164.70 | 165.23 | 14,670 | +0.04(+0.02%) |
Mar 22, 2024 | 165.92 | 165.92 | 164.73 | 165.19 | 4,749 | -0.75(-0.45%) |
Mar 21, 2024 | 166.12 | 167.14 | 165.94 | 165.94 | 5,011 | +1.52(+0.92%) |
Mar 20, 2024 | 162.48 | 164.42 | 162.48 | 164.42 | 2,445 | -0.02(-0.01%) |
Mar 19, 2024 | 163.65 | 164.52 | 163.65 | 164.44 | 7,272 | +1.06(+0.65%) |
Mar 18, 2024 | 163.79 | 164.46 | 163.30 | 163.38 | 2,757 | +0.20(+0.13%) |
Mar 15, 2024 | 163.46 | 163.94 | 163.18 | 163.18 | 2,754 | -0.49(-0.30%) |
Mar 14, 2024 | 164.83 | 164.83 | 162.77 | 163.67 | 4,493 | -2.27(-1.37%) |
Mar 13, 2024 | 166.73 | 167.61 | 165.94 | 165.94 | 5,275 | -0.49(-0.29%) |
Mar 12, 2024 | 167.36 | 167.36 | 166.06 | 166.43 | 5,041 | -0.47(-0.28%) |
Mar 11, 2024 | 165.54 | 167.48 | 165.54 | 166.90 | 5,754 | +1.49(+0.90%) |
Mar 08, 2024 | 165.43 | 166.66 | 165.22 | 165.41 | 3,649 | +0.54(+0.33%) |
Mar 07, 2024 | 164.53 | 165.17 | 164.29 | 164.87 | 5,503 | +0.82(+0.50%) |
Mar 06, 2024 | 164.12 | 164.92 | 164.01 | 164.05 | 4,991 | +0.31(+0.19%) |
Mar 05, 2024 | 164.72 | 165.30 | 163.36 | 163.74 | 10,227 | -1.26(-0.76%) |
Mar 04, 2024 | 165.80 | 165.80 | 164.94 | 165.00 | 3,965 | -0.80(-0.48%) |
Mar 01, 2024 | 163.90 | 166.43 | 162.75 | 165.80 | 10,023 | +3.06(+1.88%) |
Feb 29, 2024 | 166.72 | 166.72 | 162.74 | 162.74 | 7,641 | -3.20(-1.93%) |
Feb 28, 2024 | 166.03 | 166.53 | 165.85 | 165.94 | 3,724 | -0.76(-0.46%) |
Feb 27, 2024 | 165.86 | 167.16 | 165.22 | 166.70 | 5,403 | +0.53(+0.32%) |
Feb 26, 2024 | 166.01 | 166.24 | 165.40 | 166.17 | 6,354 | +0.38(+0.23%) |
Feb 23, 2024 | 165.92 | 167.00 | 165.47 | 165.79 | 6,021 | +0.54(+0.33%) |
Feb 22, 2024 | 162.28 | 165.94 | 162.28 | 165.25 | 6,868 | +3.42(+2.11%) |
Feb 21, 2024 | 160.60 | 161.83 | 160.60 | 161.83 | 7,486 | +0.60(+0.37%) |
Feb 20, 2024 | 161.08 | 162.10 | 160.76 | 161.23 | 5,025 | -0.63(-0.39%) |
Feb 16, 2024 | 163.07 | 163.07 | 161.76 | 161.86 | 3,974 | -1.60(-0.98%) |
Feb 15, 2024 | 162.50 | 163.50 | 162.50 | 163.46 | 5,007 | +1.27(+0.78%) |
Feb 14, 2024 | 160.08 | 162.19 | 160.08 | 162.19 | 3,091 | +2.89(+1.81%) |
Feb 13, 2024 | 159.90 | 160.87 | 158.16 | 159.30 | 9,757 | -3.41(-2.10%) |
Feb 12, 2024 | 161.92 | 162.71 | 161.54 | 162.71 | 14,556 | +0.62(+0.38%) |
Feb 09, 2024 | 162.31 | 162.31 | 161.41 | 162.09 | 8,799 | -0.29(-0.18%) |
Feb 08, 2024 | 162.18 | 162.62 | 161.46 | 162.38 | 4,853 | -0.25(-0.15%) |
Feb 07, 2024 | 165.70 | 165.70 | 162.63 | 162.63 | 3,814 | -3.83(-2.30%) |
Feb 06, 2024 | 166.01 | 166.46 | 165.49 | 166.46 | 4,945 | +1.25(+0.76%) |
Feb 05, 2024 | 164.47 | 165.78 | 164.00 | 165.21 | 5,061 | -0.14(-0.08%) |
Feb 02, 2024 | 165.87 | 165.87 | 164.74 | 165.35 | 7,842 | -1.89(-1.13%) |
Feb 01, 2024 | 165.87 | 167.42 | 165.07 | 167.24 | 3,924 | +1.74(+1.05%) |
Jan 31, 2024 | 167.50 | 167.50 | 165.50 | 165.50 | 4,222 | -2.49(-1.48%) |
Jan 30, 2024 | 167.91 | 168.14 | 166.56 | 167.99 | 19,932 | -0.61(-0.36%) |
Jan 29, 2024 | 166.28 | 168.60 | 166.28 | 168.60 | 6,358 | +1.81(+1.09%) |
Jan 26, 2024 | 167.79 | 167.79 | 166.78 | 166.79 | 11,900 | -0.30(-0.18%) |
Jan 25, 2024 | 166.63 | 167.57 | 165.90 | 167.09 | 11,119 | +1.38(+0.83%) |
Jan 24, 2024 | 167.14 | 167.14 | 165.71 | 165.71 | 3,570 | -1.89(-1.13%) |
Jan 23, 2024 | 167.24 | 167.60 | 166.34 | 167.60 | 7,066 | +0.93(+0.56%) |
Jan 22, 2024 | 166.18 | 166.98 | 166.17 | 166.67 | 12,255 | -0.86(-0.51%) |
Jan 19, 2024 | 165.85 | 167.53 | 165.05 | 167.53 | 7,401 | +1.26(+0.76%) |
Jan 18, 2024 | 166.26 | 166.66 | 164.14 | 166.27 | 15,583 | +0.12(+0.07%) |
Jan 17, 2024 | 165.98 | 166.15 | 164.86 | 166.15 | 26,510 | -1.04(-0.62%) |
Jan 16, 2024 | 168.20 | 167.19 | 166.18 | 167.19 | 15,827 | -1.19(-0.71%) |
Jan 12, 2024 | 168.71 | 170.16 | 168.12 | 168.38 | 16,466 | +0.09(+0.05%) |
Jan 11, 2024 | 167.25 | 168.51 | 166.86 | 168.29 | 12,636 | -0.55(-0.33%) |
Jan 10, 2024 | 169.30 | 169.65 | 167.57 | 168.84 | 12,495 | -1.51(-0.89%) |
Jan 09, 2024 | 169.97 | 171.04 | 169.48 | 170.35 | 11,135 | -0.25(-0.15%) |
Jan 08, 2024 | 167.05 | 170.60 | 166.57 | 170.60 | 28,331 | +2.64(+1.57%) |
Jan 05, 2024 | 167.42 | 168.58 | 166.40 | 167.96 | 14,464 | -0.12(-0.07%) |
Jan 04, 2024 | 167.35 | 168.43 | 167.14 | 168.08 | 9,640 | +0.84(+0.50%) |
Jan 03, 2024 | 168.66 | 169.31 | 167.17 | 167.24 | 7,362 | -2.09(-1.23%) |
Jan 02, 2024 | 164.53 | 170.00 | 164.53 | 169.33 | 24,464 | +4.02(+2.43%) |
Dec 29, 2023 | 166.12 | 166.23 | 164.96 | 165.31 | 15,300 | -1.09(-0.66%) |
Dec 28, 2023 | 166.23 | 167.34 | 166.11 | 166.40 | 18,776 | +0.15(+0.09%) |
Dec 27, 2023 | 165.30 | 166.25 | 164.89 | 166.25 | 8,766 | +1.90(+1.16%) |
Dec 26, 2023 | 163.60 | 164.55 | 163.08 | 164.35 | 14,527 | +0.96(+0.59%) |
Dec 22, 2023 | 161.91 | 163.93 | 161.91 | 163.39 | 12,618 | +2.34(+1.45%) |
Dec 21, 2023 | 160.24 | 161.10 | 159.88 | 161.05 | 12,279 | +2.57(+1.62%) |
Dec 20, 2023 | 162.07 | 162.07 | 158.40 | 158.48 | 76,143 | -4.79(-2.93%) |
Dec 19, 2023 | 161.60 | 163.27 | 161.44 | 163.27 | 7,597 | +2.35(+1.46%) |
Dec 18, 2023 | 161.98 | 162.42 | 160.80 | 160.92 | 22,353 | -0.79(-0.49%) |
Dec 15, 2023 | 163.84 | 163.84 | 161.45 | 161.71 | 13,173 | -1.83(-1.12%) |
Dec 14, 2023 | 163.84 | 165.51 | 163.12 | 163.54 | 16,008 | +1.39(+0.86%) |
Dec 13, 2023 | 156.71 | 162.15 | 156.71 | 162.15 | 7,298 | +5.78(+3.70%) |
Dec 12, 2023 | 155.80 | 156.61 | 154.89 | 156.36 | 13,264 | +1.33(+0.86%) |
Dec 11, 2023 | 153.71 | 155.04 | 153.71 | 155.03 | 32,495 | +1.74(+1.14%) |
Dec 08, 2023 | 153.93 | 154.49 | 153.24 | 153.28 | 9,804 | -1.28(-0.82%) |
Dec 07, 2023 | 154.18 | 154.56 | 152.86 | 154.56 | 14,950 | +0.91(+0.59%) |
Dec 06, 2023 | 152.99 | 154.80 | 152.80 | 153.65 | 17,824 | +0.70(+0.46%) |
Dec 05, 2023 | 151.95 | 152.96 | 151.87 | 152.96 | 10,376 | -0.43(-0.28%) |
Dec 04, 2023 | 152.81 | 153.62 | 151.94 | 153.38 | 19,062 | +0.41(+0.27%) |
Dec 01, 2023 | 150.57 | 152.98 | 150.19 | 152.98 | 11,139 | +1.94(+1.29%) |
Nov 30, 2023 | 150.64 | 151.03 | 149.96 | 151.03 | 8,163 | +1.04(+0.70%) |
Nov 29, 2023 | 148.69 | 150.59 | 148.69 | 149.99 | 14,637 | +1.34(+0.90%) |
Nov 28, 2023 | 148.50 | 149.17 | 147.87 | 148.65 | 21,970 | -0.72(-0.48%) |
Nov 27, 2023 | 150.02 | 150.02 | 149.24 | 149.36 | 16,035 | -1.37(-0.91%) |
Nov 24, 2023 | 150.17 | 150.74 | 150.17 | 150.74 | 7,915 | +0.58(+0.38%) |
Nov 22, 2023 | 150.69 | 150.78 | 149.59 | 150.16 | 10,523 | +0.83(+0.56%) |
Nov 21, 2023 | 149.89 | 150.44 | 149.19 | 149.33 | 8,999 | -1.10(-0.73%) |
Nov 20, 2023 | 149.18 | 150.43 | 149.18 | 150.43 | 17,824 | +1.37(+0.92%) |
Nov 17, 2023 | 149.51 | 149.51 | 148.44 | 149.05 | 7,521 | +0.65(+0.44%) |
Nov 16, 2023 | 150.13 | 150.13 | 148.35 | 148.41 | 9,597 | -1.46(-0.98%) |
Nov 15, 2023 | 149.46 | 150.81 | 149.46 | 149.87 | 8,272 | +0.43(+0.29%) |
Nov 14, 2023 | 148.95 | 150.22 | 148.95 | 149.44 | 8,530 | +2.80(+1.91%) |
Nov 13, 2023 | 146.35 | 146.64 | 145.46 | 146.64 | 9,693 | -0.43(-0.29%) |
Nov 10, 2023 | 145.88 | 147.28 | 144.94 | 147.07 | 11,784 | +0.90(+0.61%) |
Nov 09, 2023 | 150.71 | 150.71 | 145.98 | 146.18 | 12,176 | -4.01(-2.67%) |
Nov 08, 2023 | 152.12 | 152.12 | 149.65 | 150.19 | 14,189 | -2.15(-1.41%) |
Nov 07, 2023 | 151.12 | 152.52 | 150.99 | 152.34 | 6,192 | +0.86(+0.57%) |
Nov 06, 2023 | 152.47 | 152.47 | 151.03 | 151.48 | 10,979 | +0.40(+0.26%) |
Nov 03, 2023 | 149.81 | 151.88 | 149.81 | 151.08 | 12,812 | +3.19(+2.15%) |
Nov 02, 2023 | 145.69 | 148.01 | 145.69 | 147.90 | 12,305 | +1.94(+1.33%) |