Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 181.50 | 184.26 | 181.33 | 184.12 | 526,449 | +3.02(+1.67%) |
May 30, 2024 | 180.18 | 181.30 | 180.09 | 181.10 | 473,456 | +0.77(+0.43%) |
May 29, 2024 | 180.71 | 180.71 | 180.04 | 180.33 | 543,756 | -1.79(-0.98%) |
May 28, 2024 | 183.37 | 183.37 | 181.52 | 182.12 | 638,944 | -1.30(-0.71%) |
May 24, 2024 | 183.40 | 183.88 | 183.14 | 183.42 | 400,646 | +0.68(+0.37%) |
May 23, 2024 | 185.40 | 185.40 | 182.64 | 182.74 | 443,718 | -2.63(-1.42%) |
May 22, 2024 | 185.41 | 186.13 | 184.97 | 185.37 | 263,817 | -0.55(-0.30%) |
May 21, 2024 | 185.60 | 186.05 | 185.39 | 185.92 | 404,691 | +0.21(+0.11%) |
May 20, 2024 | 186.60 | 186.78 | 185.61 | 185.71 | 384,825 | -0.99(-0.53%) |
May 17, 2024 | 186.28 | 186.76 | 185.95 | 186.70 | 458,880 | +0.54(+0.29%) |
May 16, 2024 | 186.25 | 186.73 | 186.01 | 186.16 | 326,323 | +0.11(+0.06%) |
May 15, 2024 | 185.48 | 186.19 | 185.29 | 186.05 | 332,338 | +1.35(+0.73%) |
May 14, 2024 | 184.64 | 185.02 | 183.94 | 184.70 | 286,728 | +0.54(+0.29%) |
May 13, 2024 | 184.71 | 185.35 | 184.06 | 184.16 | 271,277 | -0.06(-0.03%) |
May 10, 2024 | 184.30 | 184.45 | 183.98 | 184.22 | 290,762 | +0.48(+0.26%) |
May 09, 2024 | 182.24 | 183.78 | 182.09 | 183.74 | 279,492 | +1.58(+0.87%) |
May 08, 2024 | 181.57 | 182.36 | 181.47 | 182.16 | 322,524 | +0.20(+0.11%) |
May 07, 2024 | 181.73 | 182.25 | 181.72 | 181.96 | 712,809 | +0.56(+0.31%) |
May 06, 2024 | 181.18 | 181.48 | 180.68 | 181.40 | 589,951 | +1.08(+0.60%) |
May 03, 2024 | 180.62 | 180.80 | 179.36 | 180.32 | 762,738 | +0.96(+0.54%) |
May 02, 2024 | 179.47 | 179.72 | 178.04 | 179.36 | 1,004,813 | +1.00(+0.56%) |
May 01, 2024 | 178.31 | 180.38 | 178.05 | 178.36 | 1,075,163 | -0.43(-0.24%) |
Apr 30, 2024 | 180.23 | 180.38 | 178.78 | 178.79 | 381,087 | -2.12(-1.17%) |
Apr 29, 2024 | 180.38 | 181.19 | 180.22 | 180.91 | 556,327 | +0.76(+0.42%) |
Apr 26, 2024 | 179.77 | 180.71 | 179.52 | 180.15 | 440,677 | -0.30(-0.17%) |
Apr 25, 2024 | 180.32 | 180.84 | 179.05 | 180.45 | 414,849 | -0.59(-0.33%) |
Apr 24, 2024 | 180.53 | 181.25 | 180.02 | 181.04 | 508,421 | +0.06(+0.03%) |
Apr 23, 2024 | 180.35 | 181.35 | 180.04 | 180.98 | 733,003 | +1.27(+0.71%) |
Apr 22, 2024 | 179.05 | 180.65 | 178.25 | 179.71 | 438,801 | +1.32(+0.74%) |
Apr 19, 2024 | 177.36 | 178.63 | 177.36 | 178.39 | 655,323 | +1.48(+0.84%) |
Apr 18, 2024 | 177.19 | 177.99 | 176.53 | 176.91 | 427,103 | +0.33(+0.19%) |
Apr 17, 2024 | 177.40 | 177.68 | 176.09 | 176.58 | 869,976 | -0.12(-0.07%) |
Apr 16, 2024 | 177.92 | 177.92 | 176.44 | 176.70 | 498,855 | -0.88(-0.50%) |
Apr 15, 2024 | 180.28 | 180.68 | 177.14 | 177.58 | 547,267 | -0.94(-0.53%) |
Apr 12, 2024 | 180.38 | 180.60 | 178.08 | 178.52 | 535,510 | -2.68(-1.48%) |
Apr 11, 2024 | 182.16 | 182.16 | 180.24 | 181.20 | 402,570 | -0.51(-0.28%) |
Apr 10, 2024 | 182.18 | 182.62 | 180.94 | 181.71 | 449,565 | -2.52(-1.37%) |
Apr 09, 2024 | 184.15 | 184.49 | 182.78 | 184.23 | 383,718 | +0.52(+0.28%) |
Apr 08, 2024 | 183.65 | 184.16 | 183.50 | 183.71 | 451,314 | +0.20(+0.11%) |
Apr 05, 2024 | 182.52 | 184.00 | 182.25 | 183.51 | 573,374 | +1.08(+0.59%) |
Apr 04, 2024 | 185.24 | 185.58 | 182.15 | 182.43 | 725,834 | -1.76(-0.96%) |
Apr 03, 2024 | 184.28 | 184.84 | 183.70 | 184.19 | 527,596 | -0.29(-0.16%) |
Apr 02, 2024 | 184.85 | 184.99 | 184.03 | 184.48 | 1,034,198 | -1.19(-0.64%) |
Apr 01, 2024 | 186.86 | 186.98 | 185.55 | 185.67 | 2,108,176 | -1.14(-0.61%) |
Mar 28, 2024 | 186.38 | 187.24 | 187.13 | 186.81 | 716,146 | +0.70(+0.38%) |
Mar 27, 2024 | 184.17 | 186.14 | 184.17 | 186.11 | 459,050 | +2.86(+1.56%) |
Mar 26, 2024 | 183.67 | 183.80 | 183.17 | 183.25 | 634,308 | -0.05(-0.03%) |
Mar 25, 2024 | 183.51 | 184.07 | 183.22 | 183.30 | 453,456 | -0.26(-0.14%) |
Mar 22, 2024 | 184.80 | 184.99 | 183.56 | 183.56 | 392,078 | -1.09(-0.59%) |
Mar 21, 2024 | 184.20 | 185.23 | 184.00 | 184.65 | 467,357 | +1.09(+0.59%) |
Mar 20, 2024 | 182.13 | 183.76 | 181.97 | 183.56 | 666,926 | +1.19(+0.65%) |
Mar 19, 2024 | 181.46 | 182.47 | 181.43 | 182.37 | 411,156 | +0.95(+0.52%) |
Mar 18, 2024 | 181.64 | 182.01 | 180.90 | 181.43 | 416,407 | +0.37(+0.20%) |
Mar 15, 2024 | 180.37 | 181.51 | 180.17 | 181.06 | 762,717 | -0.24(-0.13%) |
Mar 14, 2024 | 182.52 | 182.70 | 180.25 | 181.30 | 1,382,865 | -1.19(-0.65%) |
Mar 13, 2024 | 182.39 | 183.11 | 181.96 | 182.48 | 533,088 | +0.30(+0.16%) |
Mar 12, 2024 | 182.11 | 182.54 | 181.40 | 182.18 | 534,827 | +0.31(+0.17%) |
Mar 11, 2024 | 180.82 | 181.91 | 180.50 | 181.88 | 517,602 | +0.70(+0.38%) |
Mar 08, 2024 | 181.35 | 181.94 | 181.04 | 181.18 | 381,147 | +0.03(+0.02%) |
Mar 07, 2024 | 181.28 | 181.66 | 180.87 | 181.15 | 397,303 | +0.71(+0.39%) |
Mar 06, 2024 | 180.11 | 181.07 | 179.87 | 180.44 | 481,830 | +1.12(+0.62%) |
Mar 05, 2024 | 179.54 | 180.51 | 178.75 | 179.33 | 853,120 | -0.40(-0.22%) |
Mar 04, 2024 | 179.11 | 180.09 | 179.11 | 179.72 | 855,780 | +0.38(+0.21%) |
Mar 01, 2024 | 178.82 | 179.43 | 178.05 | 179.35 | 458,793 | +0.77(+0.43%) |
Feb 29, 2024 | 179.17 | 179.38 | 178.24 | 178.58 | 605,779 | +0.10(+0.06%) |
Feb 28, 2024 | 178.03 | 178.93 | 177.89 | 178.48 | 548,589 | +0.16(+0.09%) |
Feb 27, 2024 | 178.24 | 178.41 | 177.80 | 178.32 | 354,680 | +0.46(+0.26%) |
Feb 26, 2024 | 178.90 | 179.27 | 177.83 | 177.86 | 425,141 | -1.01(-0.57%) |
Feb 23, 2024 | 178.60 | 179.35 | 178.31 | 178.88 | 510,827 | +0.63(+0.35%) |
Feb 22, 2024 | 177.34 | 178.67 | 176.99 | 178.25 | 420,362 | +1.20(+0.67%) |
Feb 21, 2024 | 176.24 | 177.08 | 175.96 | 177.06 | 463,249 | +0.77(+0.43%) |
Feb 20, 2024 | 176.10 | 176.93 | 175.90 | 176.29 | 668,922 | +0.08(+0.05%) |
Feb 16, 2024 | 176.39 | 177.20 | 175.87 | 176.21 | 525,298 | -0.59(-0.33%) |
Feb 15, 2024 | 175.00 | 176.97 | 174.91 | 176.80 | 883,955 | +2.30(+1.32%) |
Feb 14, 2024 | 174.14 | 174.60 | 173.42 | 174.50 | 1,114,808 | +1.03(+0.59%) |
Feb 13, 2024 | 174.51 | 174.81 | 172.22 | 173.47 | 655,552 | -2.34(-1.33%) |
Feb 12, 2024 | 174.79 | 176.24 | 174.77 | 175.81 | 555,642 | +1.13(+0.65%) |
Feb 09, 2024 | 174.77 | 174.83 | 173.98 | 174.68 | 583,680 | -0.15(-0.09%) |
Feb 08, 2024 | 174.80 | 174.88 | 173.99 | 174.83 | 476,698 | -0.01(-0.01%) |
Feb 07, 2024 | 175.05 | 175.14 | 174.30 | 174.84 | 800,942 | +0.46(+0.26%) |
Feb 06, 2024 | 173.48 | 174.57 | 173.28 | 174.38 | 863,319 | +1.16(+0.67%) |
Feb 05, 2024 | 173.95 | 173.97 | 172.86 | 173.22 | 1,465,416 | -1.43(-0.82%) |
Feb 02, 2024 | 174.40 | 175.53 | 173.57 | 174.66 | 1,069,836 | -0.46(-0.26%) |
Feb 01, 2024 | 173.74 | 175.12 | 172.85 | 175.12 | 932,228 | +1.65(+0.95%) |
Jan 31, 2024 | 175.32 | 175.50 | 173.44 | 173.46 | 1,223,837 | -1.62(-0.93%) |
Jan 30, 2024 | 174.25 | 175.37 | 174.04 | 175.09 | 1,445,177 | +0.59(+0.34%) |
Jan 29, 2024 | 173.77 | 174.59 | 173.36 | 174.50 | 1,559,955 | +0.68(+0.39%) |
Jan 26, 2024 | 173.65 | 174.10 | 173.45 | 173.82 | 3,026,099 | +0.11(+0.06%) |
Jan 25, 2024 | 173.11 | 173.71 | 172.41 | 173.71 | 20,497,262 | +1.55(+0.90%) |
Jan 24, 2024 | 173.53 | 173.60 | 172.06 | 172.16 | 705,817 | -0.81(-0.47%) |
Jan 23, 2024 | 172.86 | 173.12 | 172.40 | 172.97 | 292,739 | +0.40(+0.23%) |
Jan 22, 2024 | 172.31 | 173.13 | 172.19 | 172.57 | 516,497 | +0.49(+0.28%) |
Jan 19, 2024 | 171.32 | 172.45 | 170.29 | 172.08 | 424,563 | +1.32(+0.78%) |
Jan 18, 2024 | 170.17 | 170.90 | 169.35 | 170.76 | 543,151 | +0.45(+0.26%) |
Jan 17, 2024 | 170.25 | 171.28 | 169.68 | 170.31 | 840,310 | -0.99(-0.58%) |
Jan 16, 2024 | 171.81 | 171.93 | 170.90 | 171.29 | 703,656 | -1.24(-0.72%) |
Jan 12, 2024 | 173.22 | 173.65 | 172.13 | 172.54 | 652,386 | -0.06(-0.03%) |
Jan 11, 2024 | 173.24 | 173.24 | 171.58 | 172.60 | 1,893,076 | -0.65(-0.37%) |
Jan 10, 2024 | 173.16 | 173.53 | 172.58 | 173.25 | 766,751 | +0.08(+0.05%) |
Jan 09, 2024 | 173.31 | 173.48 | 172.81 | 173.16 | 574,228 | -1.02(-0.58%) |
Jan 08, 2024 | 172.75 | 174.18 | 172.30 | 174.18 | 570,645 | +1.20(+0.69%) |
Jan 05, 2024 | 172.54 | 173.76 | 172.17 | 172.99 | 564,378 | +0.40(+0.23%) |
Jan 04, 2024 | 172.97 | 173.70 | 172.56 | 172.59 | 615,285 | -0.12(-0.07%) |
Jan 03, 2024 | 173.61 | 173.68 | 172.57 | 172.71 | 1,126,083 | -1.39(-0.80%) |
Jan 02, 2024 | 172.38 | 174.52 | 172.34 | 174.10 | 1,177,600 | +1.00(+0.58%) |
Dec 29, 2023 | 173.25 | 173.53 | 172.47 | 173.10 | 449,726 | -0.32(-0.18%) |
Dec 28, 2023 | 173.02 | 173.64 | 173.02 | 173.41 | 633,534 | +0.24(+0.14%) |
Dec 27, 2023 | 172.85 | 173.26 | 172.47 | 173.18 | 705,175 | +0.33(+0.19%) |
Dec 26, 2023 | 172.00 | 173.25 | 172.00 | 172.85 | 444,204 | +0.89(+0.52%) |
Dec 22, 2023 | 171.80 | 172.62 | 171.34 | 171.96 | 553,513 | +0.70(+0.41%) |
Dec 21, 2023 | 170.78 | 171.37 | 169.96 | 171.26 | 623,803 | +1.51(+0.89%) |
Dec 20, 2023 | 172.03 | 172.42 | 169.67 | 169.75 | 686,186 | -2.76(-1.60%) |
Dec 19, 2023 | 171.53 | 172.51 | 171.40 | 172.51 | 747,165 | +1.27(+0.74%) |
Dec 18, 2023 | 171.57 | 171.73 | 171.20 | 171.25 | 660,459 | +0.43(+0.25%) |
Dec 15, 2023 | 170.83 | 171.50 | 170.47 | 170.82 | 761,080 | -0.52(-0.30%) |
Dec 14, 2023 | 171.02 | 172.05 | 170.63 | 171.34 | 883,381 | +1.26(+0.74%) |
Dec 13, 2023 | 167.54 | 170.18 | 167.36 | 170.08 | 640,020 | +2.63(+1.57%) |
Dec 12, 2023 | 166.72 | 167.54 | 166.26 | 167.45 | 573,714 | +0.74(+0.45%) |
Dec 11, 2023 | 165.62 | 166.79 | 165.62 | 166.71 | 529,858 | +1.16(+0.70%) |
Dec 08, 2023 | 164.61 | 165.84 | 164.59 | 165.55 | 507,011 | +0.78(+0.47%) |
Dec 07, 2023 | 164.25 | 165.10 | 164.13 | 164.77 | 424,034 | +0.99(+0.61%) |
Dec 06, 2023 | 164.92 | 165.19 | 163.65 | 163.78 | 736,471 | -0.43(-0.26%) |
Dec 05, 2023 | 164.24 | 164.44 | 163.74 | 164.20 | 809,956 | -0.77(-0.47%) |
Dec 04, 2023 | 164.21 | 165.05 | 164.12 | 164.97 | 726,659 | -0.42(-0.25%) |
Dec 01, 2023 | 163.78 | 165.50 | 163.66 | 165.39 | 852,618 | +1.40(+0.85%) |
Nov 30, 2023 | 163.21 | 164.08 | 162.84 | 163.99 | 550,193 | +1.11(+0.68%) |
Nov 29, 2023 | 163.60 | 164.06 | 162.80 | 162.88 | 478,989 | +0.17(+0.10%) |
Nov 28, 2023 | 162.35 | 163.23 | 162.19 | 162.71 | 420,409 | +0.10(+0.06%) |
Nov 27, 2023 | 162.53 | 162.95 | 162.38 | 162.62 | 1,002,966 | -0.09(-0.06%) |
Nov 24, 2023 | 162.51 | 162.89 | 162.51 | 162.71 | 329,898 | +0.15(+0.09%) |
Nov 22, 2023 | 162.35 | 162.94 | 162.17 | 162.56 | 585,780 | +0.98(+0.61%) |
Nov 21, 2023 | 161.64 | 161.83 | 161.30 | 161.57 | 511,283 | -0.62(-0.38%) |
Nov 20, 2023 | 160.99 | 162.51 | 160.95 | 162.20 | 953,627 | +1.12(+0.69%) |
Nov 17, 2023 | 160.94 | 161.26 | 160.66 | 161.08 | 380,344 | +0.37(+0.23%) |
Nov 16, 2023 | 160.14 | 160.72 | 159.96 | 160.71 | 578,669 | +0.12(+0.07%) |
Nov 15, 2023 | 160.47 | 161.20 | 160.34 | 160.59 | 539,505 | +0.64(+0.40%) |
Nov 14, 2023 | 158.59 | 160.43 | 158.54 | 159.95 | 530,691 | +3.60(+2.30%) |
Nov 13, 2023 | 156.21 | 156.78 | 155.90 | 156.35 | 316,272 | -0.31(-0.20%) |
Nov 10, 2023 | 155.03 | 156.76 | 154.58 | 156.66 | 325,992 | +2.14(+1.38%) |
Nov 09, 2023 | 155.95 | 156.01 | 154.37 | 154.52 | 330,694 | -1.06(-0.68%) |
Nov 08, 2023 | 155.92 | 155.92 | 154.83 | 155.58 | 396,416 | -0.10(-0.06%) |
Nov 07, 2023 | 155.43 | 156.09 | 155.11 | 155.68 | 322,675 | +0.13(+0.08%) |
Nov 06, 2023 | 155.93 | 156.18 | 154.98 | 155.55 | 450,561 | -0.19(-0.12%) |
Nov 03, 2023 | 155.12 | 156.47 | 155.10 | 155.74 | 692,795 | +1.95(+1.27%) |
Nov 02, 2023 | 152.32 | 153.89 | 152.25 | 153.79 | 1,275,236 | +2.83(+1.87%) |