Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 160.92 | 161.28 | 160.57 | 160.85 | 1,737,316 | +0.47(+0.29%) |
May 23, 2024 | 162.68 | 162.68 | 160.15 | 160.38 | 2,684,040 | -2.05(-1.26%) |
May 22, 2024 | 162.65 | 163.06 | 162.00 | 162.43 | 1,130,125 | -0.63(-0.39%) |
May 21, 2024 | 162.80 | 163.18 | 162.64 | 163.06 | 1,202,661 | +0.11(+0.07%) |
May 20, 2024 | 163.63 | 163.81 | 162.79 | 162.95 | 2,009,018 | -0.70(-0.43%) |
May 17, 2024 | 163.39 | 163.66 | 163.08 | 163.65 | 1,313,985 | +0.44(+0.27%) |
May 16, 2024 | 163.37 | 163.78 | 163.16 | 163.21 | 1,277,158 | -0.15(-0.09%) |
May 15, 2024 | 162.59 | 163.46 | 162.47 | 163.36 | 1,428,250 | +1.43(+0.88%) |
May 14, 2024 | 161.55 | 162.07 | 161.18 | 161.93 | 1,335,892 | +0.67(+0.42%) |
May 13, 2024 | 161.85 | 162.33 | 161.17 | 161.26 | 1,343,908 | -0.14(-0.09%) |
May 10, 2024 | 161.36 | 161.62 | 161.18 | 161.40 | 1,308,719 | +0.45(+0.28%) |
May 09, 2024 | 159.58 | 160.95 | 159.56 | 160.95 | 1,993,249 | +1.37(+0.86%) |
May 08, 2024 | 158.95 | 159.81 | 158.93 | 159.58 | 1,347,562 | +0.25(+0.16%) |
May 07, 2024 | 159.22 | 159.66 | 159.14 | 159.33 | 1,210,253 | +0.51(+0.32%) |
May 06, 2024 | 158.51 | 158.84 | 158.20 | 158.82 | 1,685,747 | +1.06(+0.67%) |
May 03, 2024 | 157.89 | 158.08 | 156.82 | 157.76 | 1,830,879 | +0.91(+0.58%) |
May 02, 2024 | 156.97 | 157.18 | 155.72 | 156.85 | 2,731,551 | +0.83(+0.53%) |
May 01, 2024 | 156.15 | 157.76 | 155.81 | 156.02 | 2,223,812 | -0.47(-0.30%) |
Apr 30, 2024 | 158.00 | 158.09 | 156.46 | 156.49 | 1,912,315 | -2.03(-1.28%) |
Apr 29, 2024 | 158.12 | 158.69 | 157.85 | 158.52 | 1,784,494 | +0.61(+0.39%) |
Apr 26, 2024 | 157.54 | 158.31 | 157.33 | 157.91 | 1,692,320 | -0.09(-0.06%) |
Apr 25, 2024 | 157.61 | 158.30 | 156.83 | 158.00 | 1,930,330 | -0.24(-0.15%) |
Apr 24, 2024 | 157.78 | 158.40 | 157.35 | 158.24 | 1,818,168 | +0.11(+0.07%) |
Apr 23, 2024 | 157.54 | 158.54 | 157.40 | 158.13 | 3,211,036 | +1.06(+0.67%) |
Apr 22, 2024 | 156.47 | 157.94 | 155.83 | 157.07 | 2,512,328 | +1.11(+0.71%) |
Apr 19, 2024 | 155.09 | 156.27 | 155.02 | 155.96 | 2,495,392 | +1.15(+0.74%) |
Apr 18, 2024 | 155.12 | 155.88 | 154.47 | 154.81 | 2,407,356 | +0.24(+0.16%) |
Apr 17, 2024 | 155.48 | 155.71 | 154.12 | 154.57 | 1,964,497 | -0.25(-0.16%) |
Apr 16, 2024 | 155.78 | 155.78 | 154.50 | 154.82 | 2,322,118 | -0.61(-0.39%) |
Apr 15, 2024 | 157.85 | 158.17 | 155.03 | 155.43 | 2,341,599 | -0.85(-0.54%) |
Apr 12, 2024 | 157.80 | 158.04 | 155.80 | 156.28 | 2,582,369 | -2.31(-1.46%) |
Apr 11, 2024 | 159.13 | 159.35 | 157.63 | 158.59 | 3,315,963 | -0.18(-0.11%) |
Apr 10, 2024 | 159.15 | 159.62 | 158.08 | 158.77 | 2,850,213 | -2.03(-1.26%) |
Apr 09, 2024 | 161.09 | 161.29 | 159.51 | 160.80 | 2,350,273 | +0.14(+0.09%) |
Apr 08, 2024 | 160.67 | 161.00 | 160.45 | 160.66 | 1,726,327 | +0.05(+0.03%) |
Apr 05, 2024 | 159.59 | 161.06 | 159.38 | 160.61 | 2,928,154 | +1.05(+0.66%) |
Apr 04, 2024 | 162.19 | 162.50 | 159.23 | 159.56 | 1,947,005 | -1.65(-1.02%) |
Apr 03, 2024 | 160.99 | 161.61 | 160.74 | 161.21 | 2,862,650 | +0.03(+0.02%) |
Apr 02, 2024 | 161.27 | 161.52 | 160.65 | 161.18 | 2,353,543 | -1.04(-0.64%) |
Apr 01, 2024 | 163.06 | 163.19 | 162.02 | 162.22 | 2,411,296 | -0.64(-0.39%) |
Mar 28, 2024 | 162.57 | 163.30 | 162.43 | 162.86 | 3,588,412 | +0.49(+0.30%) |
Mar 27, 2024 | 160.96 | 162.37 | 160.92 | 162.37 | 2,749,065 | +2.29(+1.43%) |
Mar 26, 2024 | 160.46 | 160.63 | 160.00 | 160.08 | 3,174,750 | -0.09(-0.06%) |
Mar 25, 2024 | 160.40 | 160.88 | 160.10 | 160.17 | 2,073,048 | -0.28(-0.17%) |
Mar 22, 2024 | 161.43 | 161.59 | 160.41 | 160.45 | 2,145,784 | -0.77(-0.48%) |
Mar 21, 2024 | 160.69 | 161.73 | 160.48 | 161.22 | 1,779,277 | +1.35(+0.84%) |
Mar 20, 2024 | 158.54 | 160.00 | 158.26 | 159.87 | 1,791,849 | +1.23(+0.78%) |
Mar 19, 2024 | 157.79 | 158.72 | 157.66 | 158.64 | 1,647,575 | +0.84(+0.53%) |
Mar 18, 2024 | 157.92 | 158.24 | 157.31 | 157.80 | 2,070,273 | +0.35(+0.22%) |
Mar 15, 2024 | 156.77 | 157.84 | 156.47 | 157.45 | 1,934,896 | -0.08(-0.05%) |
Mar 14, 2024 | 158.55 | 158.68 | 156.64 | 157.53 | 2,434,262 | -0.96(-0.61%) |
Mar 13, 2024 | 158.42 | 158.99 | 158.00 | 158.49 | 1,606,515 | +0.29(+0.18%) |
Mar 12, 2024 | 158.15 | 158.51 | 157.50 | 158.20 | 2,524,603 | +0.42(+0.26%) |
Mar 11, 2024 | 156.84 | 157.80 | 156.53 | 157.79 | 1,926,598 | +0.62(+0.39%) |
Mar 08, 2024 | 157.53 | 157.92 | 157.07 | 157.17 | 1,907,277 | -0.21(-0.13%) |
Mar 07, 2024 | 157.29 | 157.73 | 157.06 | 157.38 | 2,197,942 | +0.83(+0.53%) |
Mar 06, 2024 | 156.31 | 157.20 | 156.11 | 156.54 | 1,846,837 | +0.98(+0.63%) |
Mar 05, 2024 | 156.05 | 156.77 | 155.03 | 155.56 | 2,142,074 | -0.61(-0.39%) |
Mar 04, 2024 | 155.67 | 156.55 | 155.52 | 156.17 | 2,118,790 | +0.31(+0.20%) |
Mar 01, 2024 | 155.14 | 155.93 | 154.69 | 155.86 | 2,192,548 | +1.00(+0.65%) |
Feb 29, 2024 | 155.22 | 155.39 | 154.44 | 154.85 | 1,826,416 | +0.19(+0.12%) |
Feb 28, 2024 | 154.37 | 155.03 | 154.16 | 154.67 | 1,755,721 | +0.02(+0.01%) |
Feb 27, 2024 | 154.70 | 154.73 | 154.28 | 154.65 | 1,716,642 | +0.22(+0.14%) |
Feb 26, 2024 | 155.10 | 155.49 | 154.34 | 154.43 | 2,754,916 | -0.63(-0.40%) |
Feb 23, 2024 | 154.79 | 155.51 | 154.67 | 155.05 | 1,952,502 | +0.49(+0.32%) |
Feb 22, 2024 | 153.71 | 154.93 | 153.43 | 154.57 | 3,576,600 | +1.23(+0.80%) |
Feb 21, 2024 | 152.57 | 153.36 | 150.81 | 153.34 | 1,911,535 | +0.71(+0.46%) |
Feb 20, 2024 | 152.42 | 153.20 | 152.30 | 152.63 | 2,104,407 | -0.03(-0.02%) |
Feb 16, 2024 | 152.75 | 153.43 | 152.44 | 152.66 | 2,168,356 | -0.37(-0.24%) |
Feb 15, 2024 | 151.66 | 153.25 | 151.57 | 153.03 | 2,625,955 | +1.82(+1.20%) |
Feb 14, 2024 | 150.96 | 151.31 | 150.32 | 151.21 | 5,045,215 | +0.87(+0.58%) |
Feb 13, 2024 | 151.19 | 151.55 | 149.29 | 150.33 | 8,364,923 | -1.98(-1.30%) |
Feb 12, 2024 | 151.53 | 152.65 | 151.35 | 152.31 | 1,805,050 | +0.86(+0.57%) |
Feb 09, 2024 | 151.39 | 151.48 | 150.79 | 151.45 | 2,102,441 | -0.04(-0.03%) |
Feb 08, 2024 | 151.45 | 151.57 | 150.86 | 151.49 | 1,995,108 | +0.04(+0.03%) |
Feb 07, 2024 | 151.48 | 151.74 | 151.05 | 151.45 | 1,817,266 | +0.44(+0.29%) |
Feb 06, 2024 | 150.53 | 151.14 | 150.30 | 151.01 | 1,810,190 | +0.81(+0.54%) |
Feb 05, 2024 | 150.68 | 150.82 | 149.79 | 150.19 | 2,576,316 | -1.07(-0.71%) |
Feb 02, 2024 | 151.14 | 151.97 | 150.36 | 151.27 | 2,599,129 | -0.09(-0.06%) |
Feb 01, 2024 | 150.10 | 151.37 | 149.50 | 151.36 | 2,449,971 | +1.50(+1.00%) |
Jan 31, 2024 | 151.36 | 151.51 | 149.86 | 149.86 | 2,647,959 | -1.42(-0.94%) |
Jan 30, 2024 | 150.49 | 151.46 | 150.35 | 151.28 | 2,209,361 | +0.61(+0.40%) |
Jan 29, 2024 | 150.10 | 150.71 | 149.68 | 150.67 | 2,234,268 | +0.52(+0.34%) |
Jan 26, 2024 | 150.03 | 150.39 | 149.80 | 150.16 | 1,780,715 | +0.08(+0.05%) |
Jan 25, 2024 | 149.63 | 150.07 | 149.02 | 150.07 | 2,145,741 | +1.30(+0.88%) |
Jan 24, 2024 | 149.83 | 149.92 | 148.68 | 148.77 | 2,796,868 | -0.50(-0.33%) |
Jan 23, 2024 | 148.86 | 149.35 | 148.68 | 149.27 | 1,940,198 | +0.54(+0.36%) |
Jan 22, 2024 | 148.53 | 149.19 | 148.35 | 148.73 | 2,392,068 | +0.47(+0.31%) |
Jan 19, 2024 | 147.43 | 148.62 | 146.67 | 148.27 | 2,064,443 | +1.26(+0.86%) |
Jan 18, 2024 | 146.40 | 147.16 | 145.75 | 147.00 | 2,375,052 | +0.47(+0.32%) |
Jan 17, 2024 | 146.48 | 147.43 | 146.05 | 146.54 | 3,081,543 | -0.95(-0.65%) |
Jan 16, 2024 | 147.87 | 148.07 | 147.07 | 147.49 | 3,022,002 | -0.95(-0.64%) |
Jan 12, 2024 | 148.87 | 149.30 | 148.00 | 148.45 | 1,790,403 | +0.03(+0.02%) |
Jan 11, 2024 | 148.80 | 148.81 | 147.54 | 148.42 | 2,853,435 | -0.49(-0.33%) |
Jan 10, 2024 | 148.83 | 149.11 | 148.32 | 148.90 | 2,352,662 | +0.06(+0.04%) |
Jan 09, 2024 | 148.96 | 149.10 | 148.56 | 148.84 | 2,747,189 | -0.84(-0.56%) |
Jan 08, 2024 | 148.50 | 149.72 | 148.09 | 149.68 | 3,207,321 | +0.99(+0.67%) |
Jan 05, 2024 | 148.38 | 149.35 | 148.06 | 148.68 | 2,624,823 | +0.29(+0.19%) |
Jan 04, 2024 | 148.67 | 149.43 | 148.32 | 148.40 | 2,695,083 | -0.15(-0.10%) |
Jan 03, 2024 | 149.12 | 149.29 | 148.34 | 148.54 | 2,880,657 | -0.93(-0.62%) |
Jan 02, 2024 | 147.93 | 149.78 | 147.87 | 149.48 | 3,210,436 | +0.91(+0.62%) |
Dec 29, 2023 | 148.83 | 148.87 | 148.03 | 148.56 | 2,599,376 | -0.32(-0.21%) |
Dec 28, 2023 | 148.53 | 149.02 | 148.53 | 148.88 | 2,445,599 | +0.23(+0.15%) |
Dec 27, 2023 | 148.37 | 148.74 | 148.04 | 148.65 | 2,197,034 | +0.29(+0.19%) |
Dec 26, 2023 | 147.79 | 148.75 | 147.61 | 148.37 | 2,256,376 | +0.79(+0.53%) |
Dec 22, 2023 | 147.35 | 148.19 | 147.09 | 147.58 | 2,127,251 | +0.57(+0.38%) |
Dec 21, 2023 | 146.52 | 147.03 | 145.83 | 147.01 | 3,343,984 | +1.40(+0.96%) |
Dec 20, 2023 | 147.61 | 147.97 | 145.59 | 145.61 | 2,674,367 | -2.36(-1.59%) |
Dec 19, 2023 | 147.21 | 148.02 | 147.03 | 147.97 | 2,297,869 | +1.00(+0.68%) |
Dec 18, 2023 | 147.24 | 147.43 | 146.92 | 146.97 | 2,599,370 | +0.36(+0.25%) |
Dec 15, 2023 | 146.53 | 147.12 | 146.24 | 146.61 | 2,409,226 | -0.83(-0.56%) |
Dec 14, 2023 | 146.96 | 147.97 | 146.79 | 147.44 | 3,061,524 | +1.45(+0.99%) |
Dec 13, 2023 | 143.54 | 146.02 | 143.27 | 145.99 | 2,845,571 | +2.28(+1.59%) |
Dec 12, 2023 | 143.42 | 143.87 | 142.86 | 143.71 | 1,885,146 | +0.11(+0.08%) |
Dec 11, 2023 | 142.76 | 143.62 | 142.65 | 143.60 | 2,997,849 | +1.34(+0.94%) |
Dec 08, 2023 | 141.82 | 142.52 | 141.59 | 142.26 | 1,965,261 | +0.56(+0.40%) |
Dec 07, 2023 | 141.76 | 141.99 | 141.36 | 141.69 | 2,074,162 | +0.33(+0.23%) |
Dec 06, 2023 | 142.06 | 142.41 | 141.23 | 141.37 | 2,044,926 | -0.30(-0.21%) |
Dec 05, 2023 | 142.23 | 142.41 | 141.53 | 141.66 | 2,004,212 | -0.98(-0.68%) |
Dec 04, 2023 | 141.82 | 142.97 | 141.82 | 142.64 | 2,873,852 | +0.02(+0.01%) |
Dec 01, 2023 | 141.27 | 142.71 | 141.12 | 142.62 | 2,569,250 | +1.25(+0.89%) |
Nov 30, 2023 | 140.37 | 141.47 | 140.10 | 141.37 | 2,506,883 | +1.33(+0.95%) |
Nov 29, 2023 | 140.29 | 140.85 | 139.87 | 140.04 | 2,186,578 | +0.16(+0.11%) |
Nov 28, 2023 | 139.80 | 140.50 | 139.60 | 139.88 | 5,361,906 | -0.06(-0.04%) |
Nov 27, 2023 | 140.12 | 140.25 | 139.74 | 139.94 | 4,013,948 | -0.50(-0.36%) |
Nov 24, 2023 | 140.02 | 140.57 | 140.02 | 140.44 | 965,134 | +0.53(+0.38%) |
Nov 22, 2023 | 139.55 | 140.01 | 139.44 | 139.91 | 2,756,613 | +0.45(+0.33%) |
Nov 21, 2023 | 139.33 | 139.65 | 139.01 | 139.46 | 2,998,655 | -0.08(-0.06%) |
Nov 20, 2023 | 138.86 | 139.90 | 138.63 | 139.53 | 2,204,700 | +0.41(+0.30%) |
Nov 17, 2023 | 138.97 | 139.22 | 138.61 | 139.12 | 1,856,122 | +0.64(+0.46%) |
Nov 16, 2023 | 138.55 | 138.91 | 138.00 | 138.48 | 2,614,096 | -0.34(-0.24%) |
Nov 15, 2023 | 138.35 | 139.25 | 138.34 | 138.81 | 1,789,950 | +0.64(+0.46%) |
Nov 14, 2023 | 137.25 | 138.62 | 137.08 | 138.17 | 2,336,263 | +2.44(+1.80%) |
Nov 13, 2023 | 135.57 | 136.04 | 135.29 | 135.74 | 2,263,373 | -0.08(-0.06%) |
Nov 10, 2023 | 135.03 | 135.96 | 134.35 | 135.81 | 1,666,419 | +1.42(+1.06%) |
Nov 09, 2023 | 135.81 | 135.83 | 134.31 | 134.39 | 2,136,891 | -1.10(-0.82%) |
Nov 08, 2023 | 135.93 | 136.04 | 134.94 | 135.50 | 1,974,825 | -0.36(-0.26%) |
Nov 07, 2023 | 135.95 | 136.12 | 135.55 | 135.85 | 2,460,113 | -0.48(-0.36%) |
Nov 06, 2023 | 136.91 | 137.04 | 135.96 | 136.34 | 3,031,520 | -0.42(-0.31%) |
Nov 03, 2023 | 136.64 | 137.34 | 136.61 | 136.76 | 2,430,506 | +1.17(+0.87%) |
Nov 02, 2023 | 133.89 | 135.68 | 133.80 | 135.59 | 3,570,332 | +2.51(+1.88%) |
Nov 01, 2023 | 132.71 | 133.47 | 132.29 | 133.08 | 4,238,296 | +0.56(+0.42%) |
Oct 31, 2023 | 131.65 | 132.54 | 131.23 | 132.52 | 2,672,172 | +1.11(+0.84%) |
Oct 30, 2023 | 130.81 | 131.70 | 130.41 | 131.41 | 5,117,503 | +1.33(+1.02%) |
Oct 27, 2023 | 131.78 | 131.82 | 129.69 | 130.08 | 5,932,963 | -1.83(-1.38%) |
Oct 26, 2023 | 132.11 | 132.81 | 131.78 | 131.91 | 3,434,336 | -0.45(-0.34%) |
Oct 25, 2023 | 132.86 | 133.16 | 132.11 | 132.36 | 3,534,364 | -0.69(-0.52%) |
Oct 24, 2023 | 132.83 | 133.55 | 132.56 | 133.05 | 3,039,559 | +0.89(+0.67%) |
Oct 23, 2023 | 132.74 | 133.46 | 132.09 | 132.16 | 2,982,540 | -1.03(-0.77%) |
Oct 20, 2023 | 134.47 | 134.77 | 133.16 | 133.19 | 3,113,368 | -1.34(-1.00%) |
Oct 19, 2023 | 135.68 | 136.32 | 134.34 | 134.53 | 2,808,211 | -1.24(-0.92%) |
Oct 18, 2023 | 136.94 | 137.00 | 135.51 | 135.77 | 2,557,011 | -1.41(-1.03%) |
Oct 17, 2023 | 136.03 | 137.86 | 136.03 | 137.19 | 2,609,459 | +0.34(+0.24%) |
Oct 16, 2023 | 136.36 | 137.29 | 136.13 | 136.85 | 2,976,494 | +1.35(+1.00%) |
Oct 13, 2023 | 135.82 | 136.64 | 135.00 | 135.50 | 2,011,887 | +0.34(+0.25%) |
Oct 12, 2023 | 136.42 | 136.42 | 134.47 | 135.16 | 2,481,876 | -1.01(-0.74%) |
Oct 11, 2023 | 136.40 | 136.56 | 135.35 | 136.17 | 2,008,964 | -0.09(-0.07%) |
Oct 10, 2023 | 135.87 | 136.92 | 135.65 | 136.26 | 1,550,693 | +0.82(+0.60%) |
Oct 09, 2023 | 134.21 | 135.57 | 134.01 | 135.44 | 1,948,209 | +1.17(+0.88%) |
Oct 06, 2023 | 132.77 | 134.94 | 131.92 | 134.26 | 3,011,763 | +0.89(+0.67%) |
Oct 05, 2023 | 133.50 | 133.88 | 132.71 | 133.38 | 3,352,338 | -0.42(-0.32%) |
Oct 04, 2023 | 133.70 | 133.87 | 132.49 | 133.80 | 2,496,726 | +0.16(+0.12%) |
Oct 03, 2023 | 134.18 | 134.69 | 133.18 | 133.64 | 3,486,344 | -1.15(-0.86%) |