Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 140.95 | 141.97 | 140.42 | 141.38 | 1,850,386 | -1.47(-1.03%) |
May 28, 2024 | 144.82 | 145.47 | 141.81 | 142.85 | 1,341,057 | -1.77(-1.22%) |
May 24, 2024 | 143.97 | 144.88 | 143.38 | 144.62 | 1,102,437 | +1.80(+1.26%) |
May 23, 2024 | 145.12 | 145.34 | 142.29 | 142.82 | 1,906,746 | -1.77(-1.22%) |
May 22, 2024 | 148.50 | 149.25 | 144.08 | 144.59 | 3,093,983 | -4.79(-3.21%) |
May 21, 2024 | 149.83 | 149.95 | 148.38 | 149.38 | 1,621,932 | -0.41(-0.27%) |
May 20, 2024 | 151.56 | 151.93 | 149.42 | 149.79 | 1,390,888 | -1.71(-1.13%) |
May 17, 2024 | 152.31 | 152.31 | 150.59 | 151.50 | 1,490,585 | +0.53(+0.35%) |
May 16, 2024 | 156.58 | 157.07 | 150.65 | 150.97 | 2,481,056 | -6.61(-4.19%) |
May 15, 2024 | 151.78 | 157.72 | 151.30 | 157.58 | 4,304,712 | +9.58(+6.47%) |
May 14, 2024 | 147.74 | 148.38 | 146.41 | 148.00 | 1,914,054 | +1.14(+0.78%) |
May 13, 2024 | 150.87 | 150.87 | 146.72 | 146.86 | 2,845,330 | -3.11(-2.07%) |
May 10, 2024 | 149.53 | 150.51 | 149.01 | 149.97 | 2,085,631 | +0.47(+0.31%) |
May 09, 2024 | 148.44 | 150.03 | 148.05 | 149.50 | 4,055,035 | +1.76(+1.19%) |
May 08, 2024 | 149.99 | 151.01 | 147.71 | 147.74 | 2,849,993 | -3.66(-2.42%) |
May 07, 2024 | 152.46 | 153.13 | 151.28 | 151.40 | 2,544,965 | +0.14(+0.09%) |
May 06, 2024 | 150.21 | 151.33 | 149.15 | 151.26 | 1,548,215 | +2.78(+1.87%) |
May 03, 2024 | 150.00 | 153.54 | 148.45 | 148.48 | 3,134,158 | +3.02(+2.08%) |
May 02, 2024 | 143.86 | 145.62 | 141.84 | 145.46 | 1,779,905 | +2.98(+2.09%) |
May 01, 2024 | 142.30 | 146.21 | 140.99 | 142.48 | 1,957,372 | +0.29(+0.20%) |
Apr 30, 2024 | 143.94 | 145.10 | 141.91 | 142.19 | 2,458,752 | -3.47(-2.38%) |
Apr 29, 2024 | 146.25 | 147.13 | 144.30 | 145.66 | 1,618,446 | +0.64(+0.44%) |
Apr 26, 2024 | 144.62 | 147.54 | 144.44 | 145.02 | 2,061,767 | +1.13(+0.78%) |
Apr 25, 2024 | 142.58 | 144.53 | 139.71 | 143.90 | 2,266,611 | -1.92(-1.31%) |
Apr 24, 2024 | 147.30 | 149.63 | 144.69 | 145.81 | 2,479,385 | -1.91(-1.29%) |
Apr 23, 2024 | 144.25 | 148.84 | 143.17 | 147.72 | 2,342,483 | +4.95(+3.47%) |
Apr 22, 2024 | 143.15 | 143.88 | 140.90 | 142.77 | 3,115,402 | +0.88(+0.62%) |
Apr 19, 2024 | 145.81 | 146.52 | 141.17 | 141.89 | 3,400,765 | -3.68(-2.53%) |
Apr 18, 2024 | 152.68 | 153.68 | 145.27 | 145.57 | 5,515,145 | +0.14(+0.10%) |
Apr 17, 2024 | 146.99 | 147.89 | 144.66 | 145.43 | 3,189,931 | -0.31(-0.21%) |
Apr 16, 2024 | 146.89 | 147.04 | 143.81 | 145.74 | 3,092,294 | -3.01(-2.03%) |
Apr 15, 2024 | 150.77 | 153.07 | 148.21 | 148.76 | 2,748,104 | -2.63(-1.74%) |
Apr 12, 2024 | 149.16 | 151.43 | 148.66 | 151.39 | 2,839,130 | +1.02(+0.68%) |
Apr 11, 2024 | 148.92 | 151.48 | 148.54 | 150.37 | 2,939,121 | +2.44(+1.65%) |
Apr 10, 2024 | 150.73 | 152.38 | 147.86 | 147.94 | 3,533,219 | -10.10(-6.39%) |
Apr 09, 2024 | 158.11 | 158.66 | 155.61 | 158.04 | 1,760,151 | +1.63(+1.04%) |
Apr 08, 2024 | 158.27 | 158.87 | 155.28 | 156.41 | 1,516,296 | -1.78(-1.12%) |
Apr 05, 2024 | 155.80 | 158.33 | 155.41 | 158.19 | 1,643,503 | +2.39(+1.53%) |
Apr 04, 2024 | 159.65 | 160.70 | 155.54 | 155.80 | 1,773,307 | -1.69(-1.07%) |
Apr 03, 2024 | 154.18 | 157.84 | 153.99 | 157.49 | 1,650,261 | +2.17(+1.39%) |
Apr 02, 2024 | 156.56 | 157.13 | 153.97 | 155.32 | 2,430,789 | -6.22(-3.85%) |
Apr 01, 2024 | 163.97 | 165.40 | 161.16 | 161.54 | 1,970,573 | -2.67(-1.62%) |
Mar 28, 2024 | 161.99 | 164.50 | 164.47 | 164.20 | 1,744,147 | +2.50(+1.54%) |
Mar 27, 2024 | 160.10 | 161.80 | 159.68 | 161.71 | 1,213,391 | +2.77(+1.75%) |
Mar 26, 2024 | 160.07 | 161.00 | 158.78 | 158.94 | 1,393,968 | -0.51(-0.32%) |
Mar 25, 2024 | 160.70 | 161.69 | 159.34 | 159.44 | 1,624,517 | -2.04(-1.26%) |
Mar 22, 2024 | 161.64 | 162.41 | 160.87 | 161.48 | 1,677,355 | +0.42(+0.26%) |
Mar 21, 2024 | 160.12 | 162.41 | 160.06 | 161.06 | 2,402,975 | +2.81(+1.78%) |
Mar 20, 2024 | 155.76 | 158.48 | 154.89 | 158.25 | 1,741,912 | +2.49(+1.60%) |
Mar 19, 2024 | 151.08 | 156.28 | 150.74 | 155.76 | 2,924,713 | +4.57(+3.02%) |
Mar 18, 2024 | 151.11 | 153.33 | 149.59 | 151.19 | 2,481,331 | -0.18(-0.12%) |
Mar 15, 2024 | 148.80 | 152.63 | 148.80 | 151.37 | 7,800,141 | +1.37(+0.91%) |
Mar 14, 2024 | 153.91 | 155.11 | 148.49 | 150.00 | 5,436,141 | -4.87(-3.14%) |
Mar 13, 2024 | 154.73 | 157.02 | 154.26 | 154.87 | 2,401,810 | +0.58(+0.38%) |
Mar 12, 2024 | 152.23 | 155.14 | 151.24 | 154.29 | 1,777,509 | +1.91(+1.25%) |
Mar 11, 2024 | 152.91 | 153.22 | 150.57 | 152.39 | 2,463,224 | -0.87(-0.57%) |
Mar 08, 2024 | 155.43 | 155.96 | 152.19 | 153.26 | 1,945,762 | -1.72(-1.11%) |
Mar 07, 2024 | 153.32 | 156.92 | 153.21 | 154.97 | 2,991,730 | +3.41(+2.25%) |
Mar 06, 2024 | 152.11 | 152.62 | 150.34 | 151.56 | 2,369,627 | +0.76(+0.50%) |
Mar 05, 2024 | 151.93 | 154.68 | 150.01 | 150.80 | 2,557,473 | -1.35(-0.89%) |
Mar 04, 2024 | 154.25 | 155.75 | 151.57 | 152.15 | 2,532,916 | -0.50(-0.33%) |
Mar 01, 2024 | 149.19 | 152.77 | 148.06 | 152.65 | 1,993,156 | +3.52(+2.36%) |
Feb 29, 2024 | 146.86 | 149.31 | 146.55 | 149.12 | 3,788,754 | +3.45(+2.37%) |
Feb 28, 2024 | 145.38 | 146.52 | 144.63 | 145.67 | 1,479,666 | +0.54(+0.37%) |
Feb 27, 2024 | 146.13 | 146.57 | 144.43 | 145.13 | 1,355,018 | -0.42(-0.29%) |
Feb 26, 2024 | 146.09 | 147.28 | 145.50 | 145.55 | 1,332,100 | -0.24(-0.16%) |
Feb 23, 2024 | 145.30 | 147.24 | 145.30 | 145.79 | 1,269,272 | +0.97(+0.67%) |
Feb 22, 2024 | 145.03 | 146.41 | 144.65 | 144.82 | 1,756,096 | +1.14(+0.79%) |
Feb 21, 2024 | 145.17 | 145.99 | 142.57 | 143.69 | 1,680,597 | +0.52(+0.36%) |
Feb 20, 2024 | 139.72 | 143.24 | 139.41 | 143.17 | 2,154,963 | +2.19(+1.56%) |
Feb 16, 2024 | 143.01 | 143.71 | 140.90 | 140.97 | 1,819,128 | -4.10(-2.83%) |
Feb 15, 2024 | 145.94 | 146.14 | 144.14 | 145.07 | 1,699,849 | -0.12(-0.08%) |
Feb 14, 2024 | 143.91 | 146.00 | 142.63 | 145.19 | 1,806,549 | +3.12(+2.20%) |
Feb 13, 2024 | 141.61 | 143.92 | 139.96 | 142.07 | 2,777,000 | -5.90(-3.99%) |
Feb 12, 2024 | 145.17 | 149.06 | 144.57 | 147.97 | 1,992,727 | +3.36(+2.33%) |
Feb 09, 2024 | 143.80 | 145.00 | 142.64 | 144.60 | 1,879,252 | +0.33(+0.23%) |
Feb 08, 2024 | 144.72 | 145.58 | 142.69 | 144.28 | 2,088,018 | -0.06(-0.04%) |
Feb 07, 2024 | 143.60 | 146.14 | 143.60 | 144.34 | 1,638,729 | +1.61(+1.13%) |
Feb 06, 2024 | 145.02 | 145.32 | 141.15 | 142.73 | 2,350,708 | -2.19(-1.51%) |
Feb 05, 2024 | 143.70 | 145.50 | 143.16 | 144.92 | 1,936,461 | -1.36(-0.93%) |
Feb 02, 2024 | 144.04 | 147.71 | 142.91 | 146.28 | 2,448,235 | -0.44(-0.30%) |
Feb 01, 2024 | 144.49 | 146.81 | 143.31 | 146.72 | 3,172,224 | +4.40(+3.09%) |
Jan 31, 2024 | 142.02 | 144.93 | 141.54 | 142.32 | 3,247,342 | -0.35(-0.24%) |
Jan 30, 2024 | 140.32 | 143.37 | 140.05 | 142.67 | 3,551,405 | +3.05(+2.18%) |
Jan 29, 2024 | 140.42 | 140.51 | 139.23 | 139.62 | 4,575,871 | -0.30(-0.21%) |
Jan 26, 2024 | 140.07 | 141.01 | 139.13 | 139.92 | 3,822,739 | -1.06(-0.76%) |
Jan 25, 2024 | 139.55 | 141.11 | 138.43 | 140.98 | 3,924,988 | +2.35(+1.70%) |
Jan 24, 2024 | 144.07 | 144.63 | 138.25 | 138.63 | 4,956,438 | -3.90(-2.74%) |
Jan 23, 2024 | 147.88 | 150.37 | 140.92 | 142.54 | 11,215,050 | -14.51(-9.24%) |
Jan 22, 2024 | 155.00 | 157.27 | 154.37 | 157.05 | 3,336,309 | +2.39(+1.55%) |
Jan 19, 2024 | 152.50 | 154.80 | 151.69 | 154.66 | 2,184,939 | +2.76(+1.82%) |
Jan 18, 2024 | 153.14 | 153.60 | 150.16 | 151.90 | 2,144,303 | +0.57(+0.38%) |
Jan 17, 2024 | 151.12 | 152.38 | 150.43 | 151.33 | 1,871,403 | -1.03(-0.67%) |
Jan 16, 2024 | 152.37 | 153.17 | 151.53 | 152.36 | 1,652,700 | -0.93(-0.60%) |
Jan 12, 2024 | 154.64 | 154.64 | 152.35 | 153.28 | 1,416,537 | -1.06(-0.68%) |
Jan 11, 2024 | 152.65 | 154.68 | 151.99 | 154.34 | 2,296,789 | +0.46(+0.30%) |
Jan 10, 2024 | 153.55 | 156.12 | 152.86 | 153.88 | 2,220,223 | +2.75(+1.82%) |
Jan 09, 2024 | 150.37 | 152.31 | 150.22 | 151.13 | 1,599,708 | -0.52(-0.34%) |
Jan 08, 2024 | 149.69 | 151.81 | 149.63 | 151.65 | 1,920,241 | +3.63(+2.46%) |
Jan 05, 2024 | 146.40 | 149.54 | 145.96 | 148.01 | 2,147,722 | +0.94(+0.64%) |
Jan 04, 2024 | 146.90 | 149.20 | 146.60 | 147.08 | 1,934,790 | -0.26(-0.18%) |
Jan 03, 2024 | 147.15 | 148.43 | 145.57 | 147.34 | 3,096,389 | -1.92(-1.29%) |
Jan 02, 2024 | 149.28 | 150.94 | 147.43 | 149.26 | 1,906,133 | -2.09(-1.38%) |
Dec 29, 2023 | 150.83 | 152.12 | 150.38 | 151.35 | 1,485,742 | +0.00(+0.00%) |
Dec 28, 2023 | 151.12 | 152.06 | 150.47 | 151.35 | 1,192,367 | +0.23(+0.15%) |
Dec 27, 2023 | 150.35 | 151.90 | 149.69 | 151.12 | 1,216,011 | +1.03(+0.69%) |
Dec 26, 2023 | 149.70 | 150.79 | 149.45 | 150.09 | 975,075 | +0.77(+0.51%) |
Dec 22, 2023 | 150.70 | 150.70 | 148.34 | 149.32 | 1,419,745 | -0.39(-0.26%) |
Dec 21, 2023 | 150.37 | 151.20 | 148.55 | 149.71 | 1,919,690 | +0.94(+0.63%) |
Dec 20, 2023 | 149.39 | 151.37 | 148.50 | 148.77 | 2,154,454 | -0.85(-0.57%) |
Dec 19, 2023 | 148.88 | 150.22 | 148.02 | 149.62 | 2,829,682 | +1.63(+1.10%) |
Dec 18, 2023 | 149.41 | 149.63 | 146.34 | 147.98 | 4,071,077 | -1.50(-1.01%) |
Dec 15, 2023 | 150.65 | 154.00 | 148.95 | 149.49 | 7,570,029 | -3.01(-1.97%) |
Dec 14, 2023 | 145.99 | 152.99 | 145.54 | 152.50 | 5,754,999 | +8.92(+6.21%) |
Dec 13, 2023 | 140.80 | 144.04 | 138.80 | 143.57 | 3,987,043 | +4.35(+3.13%) |
Dec 12, 2023 | 138.54 | 139.71 | 138.25 | 139.22 | 2,698,170 | +0.90(+0.65%) |
Dec 11, 2023 | 137.30 | 139.62 | 136.68 | 138.32 | 4,129,027 | +0.44(+0.32%) |
Dec 08, 2023 | 135.59 | 138.29 | 135.43 | 137.89 | 2,911,284 | +2.11(+1.55%) |
Dec 07, 2023 | 133.61 | 136.03 | 133.59 | 135.78 | 3,875,436 | +2.72(+2.04%) |
Dec 06, 2023 | 131.75 | 134.46 | 131.45 | 133.06 | 3,126,382 | +2.87(+2.20%) |
Dec 05, 2023 | 130.03 | 130.52 | 129.09 | 130.19 | 1,934,399 | +0.24(+0.18%) |
Dec 04, 2023 | 129.52 | 131.13 | 128.81 | 129.95 | 2,162,550 | -0.37(-0.28%) |