Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 162.92 | 163.34 | 161.86 | 162.40 | 704,866 | -1.41(-0.86%) |
May 24, 2024 | 163.73 | 164.41 | 162.54 | 163.81 | 541,643 | +1.08(+0.66%) |
May 23, 2024 | 162.27 | 163.39 | 160.81 | 162.73 | 890,134 | +0.67(+0.41%) |
May 22, 2024 | 167.40 | 169.09 | 161.10 | 162.06 | 1,321,623 | -8.67(-5.08%) |
May 21, 2024 | 170.14 | 170.98 | 169.49 | 170.73 | 510,057 | +0.54(+0.32%) |
May 20, 2024 | 171.00 | 171.64 | 169.67 | 170.19 | 529,766 | -0.75(-0.44%) |
May 17, 2024 | 170.58 | 171.47 | 169.50 | 170.94 | 525,781 | +0.96(+0.56%) |
May 16, 2024 | 170.82 | 171.24 | 169.95 | 169.98 | 526,810 | -0.57(-0.33%) |
May 15, 2024 | 170.27 | 171.10 | 170.11 | 170.55 | 596,976 | +0.64(+0.38%) |
May 14, 2024 | 169.45 | 170.77 | 169.06 | 169.91 | 506,645 | +0.55(+0.32%) |
May 13, 2024 | 169.17 | 169.82 | 168.80 | 169.36 | 369,865 | +0.43(+0.25%) |
May 10, 2024 | 169.59 | 169.70 | 168.24 | 168.93 | 737,154 | -0.37(-0.22%) |
May 09, 2024 | 170.16 | 170.16 | 168.45 | 169.30 | 552,479 | -0.66(-0.39%) |
May 08, 2024 | 169.36 | 170.16 | 169.03 | 169.96 | 542,362 | +0.00(+0.00%) |
May 07, 2024 | 167.95 | 170.87 | 167.20 | 169.96 | 878,607 | +2.08(+1.24%) |
May 06, 2024 | 167.13 | 167.90 | 165.82 | 167.88 | 827,882 | +1.91(+1.15%) |
May 03, 2024 | 165.79 | 166.44 | 164.17 | 165.97 | 973,141 | +0.64(+0.39%) |
May 02, 2024 | 164.00 | 165.93 | 162.94 | 165.33 | 1,361,154 | +1.91(+1.17%) |
May 01, 2024 | 153.25 | 164.73 | 151.00 | 163.42 | 2,765,562 | +18.95(+13.12%) |
Apr 30, 2024 | 145.09 | 146.24 | 144.41 | 144.47 | 1,185,434 | -0.71(-0.49%) |
Apr 29, 2024 | 142.85 | 145.21 | 142.85 | 145.18 | 788,550 | +1.73(+1.21%) |
Apr 26, 2024 | 142.99 | 144.32 | 142.99 | 143.45 | 625,349 | +0.42(+0.29%) |
Apr 25, 2024 | 141.86 | 143.29 | 140.46 | 143.03 | 528,230 | +0.24(+0.17%) |
Apr 24, 2024 | 142.75 | 143.48 | 142.20 | 142.79 | 612,576 | +0.28(+0.20%) |
Apr 23, 2024 | 140.98 | 143.07 | 140.98 | 142.51 | 788,075 | +1.49(+1.06%) |
Apr 22, 2024 | 140.62 | 141.87 | 139.65 | 141.02 | 933,196 | +1.50(+1.08%) |
Apr 19, 2024 | 141.06 | 141.78 | 138.86 | 139.52 | 2,924,108 | -1.20(-0.85%) |
Apr 18, 2024 | 141.50 | 141.97 | 140.16 | 140.72 | 828,179 | -0.35(-0.25%) |
Apr 17, 2024 | 142.75 | 143.23 | 140.19 | 141.07 | 757,659 | -1.12(-0.79%) |
Apr 16, 2024 | 141.73 | 143.09 | 141.00 | 142.19 | 833,903 | +0.55(+0.39%) |
Apr 15, 2024 | 144.29 | 144.88 | 140.92 | 141.64 | 899,979 | -1.47(-1.03%) |
Apr 12, 2024 | 144.90 | 145.38 | 142.67 | 143.11 | 739,971 | -2.97(-2.03%) |
Apr 11, 2024 | 146.46 | 146.99 | 145.81 | 146.08 | 509,812 | +0.12(+0.08%) |
Apr 10, 2024 | 146.83 | 147.22 | 145.38 | 145.96 | 637,394 | -2.42(-1.63%) |
Apr 09, 2024 | 149.29 | 149.50 | 147.58 | 148.38 | 537,214 | -0.62(-0.42%) |
Apr 08, 2024 | 147.91 | 149.42 | 147.82 | 149.00 | 818,650 | +1.47(+1.00%) |
Apr 05, 2024 | 145.39 | 147.71 | 145.22 | 147.53 | 603,398 | +2.63(+1.82%) |
Apr 04, 2024 | 147.01 | 147.33 | 144.84 | 144.90 | 552,799 | -1.14(-0.78%) |
Apr 03, 2024 | 145.97 | 146.62 | 145.82 | 146.04 | 549,510 | +0.30(+0.21%) |
Apr 02, 2024 | 147.16 | 147.16 | 145.20 | 145.74 | 737,609 | -1.62(-1.10%) |
Apr 01, 2024 | 148.53 | 148.91 | 147.23 | 147.36 | 625,733 | -1.51(-1.01%) |
Mar 28, 2024 | 148.44 | 149.20 | 149.20 | 148.87 | 859,568 | +0.89(+0.60%) |
Mar 27, 2024 | 147.96 | 148.18 | 146.91 | 147.98 | 709,456 | +0.58(+0.39%) |
Mar 26, 2024 | 146.52 | 147.79 | 146.52 | 147.40 | 676,000 | +0.72(+0.49%) |
Mar 25, 2024 | 146.95 | 147.84 | 146.45 | 146.68 | 520,736 | -0.61(-0.41%) |
Mar 22, 2024 | 147.87 | 148.25 | 146.91 | 147.29 | 977,313 | -0.85(-0.57%) |
Mar 21, 2024 | 146.75 | 148.50 | 146.52 | 148.14 | 628,416 | +1.46(+1.00%) |
Mar 20, 2024 | 146.32 | 146.89 | 145.45 | 146.68 | 746,651 | +0.20(+0.14%) |
Mar 19, 2024 | 146.30 | 146.76 | 145.44 | 146.48 | 747,452 | +0.47(+0.32%) |
Mar 18, 2024 | 146.20 | 146.87 | 145.81 | 146.01 | 586,214 | +0.26(+0.18%) |
Mar 15, 2024 | 145.81 | 147.29 | 145.32 | 145.75 | 3,466,220 | -1.28(-0.87%) |
Mar 14, 2024 | 148.03 | 148.88 | 146.45 | 147.03 | 985,721 | -0.59(-0.40%) |
Mar 13, 2024 | 148.27 | 148.69 | 147.36 | 147.62 | 930,077 | -0.10(-0.07%) |
Mar 12, 2024 | 145.36 | 148.15 | 144.60 | 147.72 | 1,633,659 | +2.45(+1.69%) |
Mar 11, 2024 | 140.93 | 145.95 | 140.90 | 145.27 | 2,727,825 | +4.03(+2.85%) |
Mar 08, 2024 | 140.77 | 142.03 | 140.37 | 141.24 | 836,284 | +0.51(+0.36%) |
Mar 07, 2024 | 139.81 | 140.95 | 139.08 | 140.73 | 922,442 | +1.47(+1.06%) |
Mar 06, 2024 | 139.95 | 141.08 | 138.84 | 139.26 | 1,004,808 | -0.14(-0.10%) |
Mar 05, 2024 | 138.84 | 139.54 | 137.62 | 139.40 | 1,154,908 | +0.42(+0.30%) |
Mar 04, 2024 | 136.39 | 139.76 | 136.33 | 138.98 | 1,287,847 | +2.23(+1.63%) |
Mar 01, 2024 | 136.33 | 137.71 | 136.12 | 136.75 | 932,186 | +0.08(+0.06%) |
Feb 29, 2024 | 136.72 | 137.38 | 135.58 | 136.67 | 1,635,172 | +0.05(+0.04%) |
Feb 28, 2024 | 133.45 | 138.80 | 133.45 | 136.62 | 1,816,405 | +2.60(+1.94%) |
Feb 27, 2024 | 134.33 | 134.67 | 133.35 | 134.03 | 941,060 | -0.53(-0.39%) |
Feb 26, 2024 | 134.28 | 134.82 | 132.50 | 134.56 | 1,359,080 | -0.29(-0.21%) |
Feb 23, 2024 | 133.98 | 135.05 | 132.95 | 134.84 | 1,242,918 | +1.56(+1.17%) |
Feb 22, 2024 | 134.11 | 134.11 | 130.55 | 133.28 | 2,111,883 | +0.36(+0.27%) |
Feb 21, 2024 | 129.35 | 137.19 | 128.26 | 132.92 | 2,573,631 | +10.78(+8.82%) |
Feb 20, 2024 | 121.01 | 122.85 | 120.60 | 122.15 | 1,236,431 | +0.55(+0.45%) |
Feb 16, 2024 | 123.02 | 123.17 | 121.50 | 121.60 | 1,610,453 | -1.75(-1.42%) |
Feb 15, 2024 | 122.36 | 123.42 | 122.28 | 123.35 | 647,921 | +1.12(+0.92%) |
Feb 14, 2024 | 121.18 | 122.28 | 120.13 | 122.23 | 727,298 | +1.70(+1.41%) |
Feb 13, 2024 | 121.29 | 121.29 | 119.47 | 120.52 | 541,452 | -2.49(-2.02%) |
Feb 12, 2024 | 122.66 | 123.31 | 122.35 | 123.01 | 717,500 | +0.35(+0.28%) |
Feb 09, 2024 | 121.67 | 123.09 | 121.30 | 122.66 | 602,418 | +0.94(+0.78%) |
Feb 08, 2024 | 121.44 | 121.86 | 120.27 | 121.72 | 599,163 | +0.59(+0.48%) |
Feb 07, 2024 | 121.21 | 121.62 | 120.41 | 121.13 | 711,587 | -0.08(-0.07%) |
Feb 06, 2024 | 119.59 | 121.33 | 119.47 | 121.21 | 572,920 | +1.92(+1.61%) |
Feb 05, 2024 | 118.93 | 120.22 | 118.72 | 119.29 | 738,002 | -0.53(-0.44%) |
Feb 02, 2024 | 119.38 | 120.34 | 118.68 | 119.82 | 725,700 | -0.60(-0.50%) |
Feb 01, 2024 | 119.45 | 120.43 | 118.56 | 120.42 | 711,924 | +1.51(+1.27%) |
Jan 31, 2024 | 121.26 | 121.26 | 118.71 | 118.90 | 940,545 | -2.36(-1.94%) |
Jan 30, 2024 | 123.37 | 123.43 | 121.14 | 121.26 | 1,044,035 | -3.31(-2.66%) |
Jan 29, 2024 | 123.77 | 124.59 | 123.12 | 124.57 | 461,638 | +0.45(+0.36%) |
Jan 26, 2024 | 124.77 | 125.13 | 123.77 | 124.13 | 490,549 | -0.30(-0.24%) |
Jan 25, 2024 | 124.19 | 124.89 | 123.54 | 124.42 | 678,542 | -0.07(-0.06%) |
Jan 24, 2024 | 127.10 | 127.10 | 124.40 | 124.49 | 635,651 | -1.93(-1.53%) |
Jan 23, 2024 | 125.84 | 126.62 | 125.27 | 126.42 | 748,991 | +0.34(+0.27%) |
Jan 22, 2024 | 125.43 | 126.73 | 125.43 | 126.09 | 662,165 | +1.22(+0.98%) |
Jan 19, 2024 | 124.12 | 125.40 | 123.89 | 124.86 | 1,340,886 | +1.19(+0.97%) |
Jan 18, 2024 | 123.47 | 123.97 | 122.53 | 123.67 | 615,825 | +0.91(+0.74%) |
Jan 17, 2024 | 122.38 | 123.03 | 122.13 | 122.76 | 702,655 | -0.22(-0.18%) |
Jan 16, 2024 | 122.59 | 123.15 | 121.91 | 122.98 | 707,128 | -0.26(-0.21%) |
Jan 12, 2024 | 123.59 | 123.68 | 122.76 | 123.24 | 523,563 | +0.67(+0.54%) |
Jan 11, 2024 | 122.64 | 122.94 | 121.38 | 122.57 | 624,536 | -0.07(-0.06%) |
Jan 10, 2024 | 122.07 | 122.85 | 121.75 | 122.64 | 570,047 | +1.36(+1.12%) |
Jan 09, 2024 | 121.60 | 121.92 | 120.72 | 121.28 | 939,330 | -1.14(-0.93%) |
Jan 08, 2024 | 121.46 | 122.58 | 121.12 | 122.42 | 799,093 | +0.17(+0.14%) |
Jan 05, 2024 | 123.17 | 123.75 | 122.04 | 122.25 | 868,891 | -0.96(-0.78%) |
Jan 04, 2024 | 123.33 | 124.09 | 123.14 | 123.20 | 664,167 | -0.34(-0.27%) |
Jan 03, 2024 | 124.93 | 125.37 | 123.33 | 123.54 | 731,715 | -2.40(-1.90%) |
Jan 02, 2024 | 126.92 | 127.97 | 125.41 | 125.94 | 1,028,319 | -1.97(-1.54%) |
Dec 29, 2023 | 127.77 | 128.31 | 127.45 | 127.91 | 625,329 | -0.22(-0.17%) |
Dec 28, 2023 | 127.91 | 128.43 | 127.62 | 128.13 | 442,287 | +0.09(+0.07%) |
Dec 27, 2023 | 128.37 | 128.68 | 127.71 | 128.04 | 445,498 | -0.24(-0.19%) |
Dec 26, 2023 | 127.22 | 128.42 | 127.14 | 128.28 | 490,434 | +0.85(+0.66%) |
Dec 22, 2023 | 126.77 | 128.17 | 126.76 | 127.43 | 733,701 | +0.64(+0.50%) |
Dec 21, 2023 | 126.36 | 126.82 | 125.84 | 126.79 | 488,702 | +1.36(+1.09%) |
Dec 20, 2023 | 126.13 | 127.49 | 125.39 | 125.43 | 626,611 | -0.98(-0.78%) |
Dec 19, 2023 | 125.85 | 126.79 | 125.85 | 126.42 | 662,224 | +0.58(+0.46%) |
Dec 18, 2023 | 124.83 | 125.89 | 124.45 | 125.84 | 585,132 | +0.33(+0.26%) |
Dec 15, 2023 | 124.98 | 126.02 | 124.53 | 125.51 | 3,143,072 | +0.53(+0.42%) |
Dec 14, 2023 | 126.21 | 126.21 | 124.36 | 124.98 | 965,375 | -0.56(-0.44%) |
Dec 13, 2023 | 124.54 | 125.64 | 123.40 | 125.54 | 642,367 | +1.34(+1.08%) |
Dec 12, 2023 | 123.81 | 124.56 | 123.36 | 124.19 | 617,170 | +0.33(+0.26%) |
Dec 11, 2023 | 123.09 | 124.35 | 122.76 | 123.87 | 623,053 | +0.60(+0.49%) |
Dec 08, 2023 | 123.14 | 123.59 | 122.82 | 123.26 | 651,525 | +0.20(+0.16%) |
Dec 07, 2023 | 123.73 | 124.06 | 122.66 | 123.07 | 637,286 | -0.68(-0.55%) |
Dec 06, 2023 | 123.33 | 124.65 | 122.78 | 123.75 | 942,679 | +0.89(+0.72%) |
Dec 05, 2023 | 122.45 | 123.30 | 121.94 | 122.86 | 728,388 | +0.00(+0.00%) |
Dec 04, 2023 | 121.66 | 123.20 | 121.04 | 122.86 | 1,118,088 | +0.53(+0.44%) |
Dec 01, 2023 | 120.74 | 122.40 | 120.40 | 122.32 | 581,194 | +1.39(+1.15%) |
Nov 30, 2023 | 119.85 | 121.20 | 119.68 | 120.94 | 1,671,322 | +1.23(+1.02%) |
Nov 29, 2023 | 120.36 | 120.89 | 119.67 | 119.71 | 565,962 | -0.39(-0.32%) |
Nov 28, 2023 | 120.29 | 120.97 | 119.80 | 120.10 | 832,050 | -0.08(-0.07%) |
Nov 27, 2023 | 119.74 | 120.63 | 119.48 | 120.18 | 666,833 | +0.44(+0.36%) |
Nov 24, 2023 | 119.00 | 119.98 | 119.00 | 119.74 | 257,101 | +0.65(+0.55%) |
Nov 22, 2023 | 118.74 | 119.58 | 118.47 | 119.09 | 504,547 | +1.04(+0.88%) |
Nov 21, 2023 | 118.63 | 119.24 | 118.00 | 118.05 | 1,077,385 | -0.74(-0.62%) |
Nov 20, 2023 | 117.99 | 119.12 | 117.53 | 118.79 | 453,842 | +0.55(+0.47%) |
Nov 17, 2023 | 118.40 | 118.58 | 117.92 | 118.24 | 1,468,718 | +0.38(+0.32%) |
Nov 16, 2023 | 117.25 | 118.20 | 117.25 | 117.86 | 512,337 | +0.29(+0.24%) |
Nov 15, 2023 | 117.66 | 118.97 | 117.56 | 117.58 | 596,216 | -0.09(-0.08%) |
Nov 14, 2023 | 116.05 | 118.31 | 116.05 | 117.66 | 669,322 | +2.42(+2.10%) |
Nov 13, 2023 | 115.21 | 115.64 | 114.78 | 115.24 | 569,107 | -0.14(-0.12%) |
Nov 10, 2023 | 114.77 | 115.40 | 114.30 | 115.38 | 463,235 | +1.25(+1.09%) |
Nov 09, 2023 | 115.15 | 115.15 | 114.11 | 114.13 | 487,351 | -0.71(-0.62%) |
Nov 08, 2023 | 113.86 | 115.14 | 113.54 | 114.84 | 797,703 | +1.36(+1.20%) |
Nov 07, 2023 | 115.05 | 115.21 | 113.27 | 113.48 | 842,180 | -1.57(-1.37%) |
Nov 06, 2023 | 114.27 | 115.11 | 114.12 | 115.05 | 619,559 | +0.67(+0.59%) |
Nov 03, 2023 | 113.77 | 115.22 | 113.71 | 114.38 | 758,556 | +1.15(+1.01%) |
Nov 02, 2023 | 113.24 | 113.57 | 110.82 | 113.23 | 1,176,202 | +0.91(+0.81%) |