Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 207.45 | 211.35 | 207.22 | 211.18 | 4,522,819 | +4.25(+2.05%) |
May 30, 2024 | 203.15 | 207.11 | 203.10 | 206.93 | 2,588,979 | +3.78(+1.86%) |
May 29, 2024 | 204.43 | 205.04 | 201.78 | 203.15 | 3,075,849 | -2.03(-0.99%) |
May 28, 2024 | 202.98 | 205.66 | 202.85 | 205.18 | 2,911,708 | +1.27(+0.62%) |
May 24, 2024 | 203.46 | 204.94 | 202.95 | 203.91 | 1,721,273 | +0.73(+0.36%) |
May 23, 2024 | 205.75 | 207.47 | 203.02 | 203.18 | 2,468,868 | -3.16(-1.53%) |
May 22, 2024 | 209.39 | 209.87 | 206.33 | 206.34 | 1,684,077 | -3.04(-1.45%) |
May 21, 2024 | 207.99 | 211.28 | 207.78 | 209.38 | 2,669,070 | +2.40(+1.16%) |
May 20, 2024 | 209.00 | 209.51 | 206.90 | 206.98 | 2,172,585 | -2.24(-1.07%) |
May 17, 2024 | 209.31 | 209.68 | 207.28 | 209.22 | 2,005,044 | +2.21(+1.07%) |
May 16, 2024 | 209.99 | 211.41 | 205.64 | 207.01 | 3,418,999 | -2.24(-1.07%) |
May 15, 2024 | 207.36 | 213.23 | 207.05 | 209.25 | 3,641,930 | -4.42(-2.07%) |
May 14, 2024 | 212.11 | 214.39 | 211.51 | 213.67 | 1,776,996 | +1.26(+0.59%) |
May 13, 2024 | 216.50 | 217.65 | 212.41 | 212.41 | 1,551,600 | -3.35(-1.55%) |
May 10, 2024 | 214.39 | 216.10 | 213.73 | 215.76 | 2,128,386 | +2.04(+0.95%) |
May 09, 2024 | 214.55 | 215.12 | 213.52 | 213.72 | 1,923,307 | -2.18(-1.01%) |
May 08, 2024 | 216.46 | 217.77 | 215.87 | 215.90 | 1,840,003 | +0.44(+0.20%) |
May 07, 2024 | 216.33 | 216.33 | 213.26 | 215.46 | 2,706,263 | -0.05(-0.02%) |
May 06, 2024 | 209.21 | 215.54 | 209.07 | 215.51 | 2,644,722 | +6.79(+3.25%) |
May 03, 2024 | 207.80 | 209.26 | 204.65 | 208.72 | 2,150,780 | -0.31(-0.15%) |
May 02, 2024 | 211.75 | 212.78 | 208.32 | 209.03 | 2,023,084 | -2.77(-1.31%) |
May 01, 2024 | 209.16 | 213.74 | 208.48 | 211.80 | 2,360,862 | +3.55(+1.70%) |
Apr 30, 2024 | 206.84 | 210.78 | 206.20 | 208.25 | 3,578,505 | +1.58(+0.76%) |
Apr 29, 2024 | 208.00 | 208.03 | 205.24 | 206.67 | 2,691,606 | -1.36(-0.65%) |
Apr 26, 2024 | 209.01 | 209.91 | 205.50 | 208.03 | 2,628,750 | -2.04(-0.97%) |
Apr 25, 2024 | 212.14 | 212.31 | 209.08 | 210.07 | 1,882,539 | -2.13(-1.00%) |
Apr 24, 2024 | 213.81 | 215.09 | 209.79 | 212.20 | 2,633,029 | -1.82(-0.85%) |
Apr 23, 2024 | 213.73 | 215.22 | 212.36 | 214.02 | 2,576,060 | +1.02(+0.48%) |
Apr 22, 2024 | 215.06 | 216.21 | 212.87 | 213.00 | 2,732,535 | -1.69(-0.79%) |
Apr 19, 2024 | 210.90 | 215.18 | 210.53 | 214.69 | 4,191,547 | +4.94(+2.36%) |
Apr 18, 2024 | 209.36 | 210.05 | 208.02 | 209.75 | 2,116,536 | +0.63(+0.30%) |
Apr 17, 2024 | 209.08 | 210.03 | 207.59 | 209.12 | 3,554,575 | +0.77(+0.37%) |
Apr 16, 2024 | 207.66 | 210.62 | 206.72 | 208.35 | 2,916,805 | +1.76(+0.85%) |
Apr 15, 2024 | 207.76 | 208.78 | 205.13 | 206.59 | 3,841,986 | +2.69(+1.32%) |
Apr 12, 2024 | 208.00 | 209.50 | 203.26 | 203.90 | 5,368,150 | +1.64(+0.81%) |
Apr 11, 2024 | 206.25 | 207.09 | 202.09 | 202.26 | 3,895,215 | -3.89(-1.89%) |
Apr 10, 2024 | 203.95 | 207.09 | 203.21 | 206.15 | 2,367,305 | +1.34(+0.65%) |
Apr 09, 2024 | 210.56 | 211.04 | 204.19 | 204.81 | 2,662,316 | -5.58(-2.65%) |
Apr 08, 2024 | 210.70 | 210.96 | 208.70 | 210.39 | 2,793,842 | -0.61(-0.29%) |
Apr 05, 2024 | 210.24 | 212.04 | 209.28 | 211.00 | 3,036,046 | +1.76(+0.84%) |
Apr 04, 2024 | 211.20 | 212.24 | 208.37 | 209.24 | 2,581,376 | -1.53(-0.73%) |
Apr 03, 2024 | 210.29 | 211.75 | 209.59 | 210.77 | 2,526,858 | +0.84(+0.40%) |
Apr 02, 2024 | 209.86 | 210.61 | 208.85 | 209.93 | 1,919,988 | +0.08(+0.04%) |
Apr 01, 2024 | 207.09 | 209.95 | 205.82 | 209.85 | 2,325,230 | +3.13(+1.51%) |
Mar 28, 2024 | 207.13 | 207.08 | 207.01 | 206.72 | 3,170,115 | +0.67(+0.33%) |
Mar 27, 2024 | 205.06 | 206.20 | 204.16 | 206.05 | 3,571,767 | +1.50(+0.73%) |
Mar 26, 2024 | 205.69 | 207.70 | 204.20 | 204.55 | 3,547,904 | -1.37(-0.66%) |
Mar 25, 2024 | 205.73 | 206.79 | 204.56 | 205.92 | 3,493,398 | +0.32(+0.16%) |
Mar 22, 2024 | 205.75 | 207.30 | 205.14 | 205.60 | 2,559,141 | +0.13(+0.06%) |
Mar 21, 2024 | 204.40 | 207.10 | 203.44 | 205.47 | 3,420,377 | -0.15(-0.07%) |
Mar 20, 2024 | 204.90 | 206.76 | 204.58 | 205.62 | 1,730,706 | +0.23(+0.11%) |
Mar 19, 2024 | 207.43 | 207.77 | 204.08 | 205.39 | 2,025,928 | -0.92(-0.45%) |
Mar 18, 2024 | 204.47 | 207.10 | 203.97 | 206.31 | 2,290,953 | +1.53(+0.75%) |
Mar 15, 2024 | 199.47 | 205.73 | 199.47 | 204.78 | 5,743,292 | +3.01(+1.49%) |
Mar 14, 2024 | 201.53 | 202.60 | 199.44 | 201.77 | 3,539,574 | +2.13(+1.07%) |
Mar 13, 2024 | 199.53 | 199.78 | 197.68 | 199.65 | 2,102,362 | +0.80(+0.40%) |
Mar 12, 2024 | 196.91 | 198.97 | 195.48 | 198.84 | 1,515,819 | +2.20(+1.12%) |
Mar 11, 2024 | 198.11 | 198.16 | 195.34 | 196.65 | 2,179,273 | -1.67(-0.84%) |
Mar 08, 2024 | 195.04 | 198.88 | 194.39 | 198.32 | 2,804,925 | +2.29(+1.17%) |
Mar 07, 2024 | 195.91 | 196.85 | 193.76 | 196.03 | 2,966,274 | +0.11(+0.06%) |
Mar 06, 2024 | 193.31 | 196.21 | 190.91 | 195.92 | 3,432,812 | +6.20(+3.27%) |
Mar 05, 2024 | 189.40 | 190.79 | 189.31 | 189.72 | 2,445,641 | +0.57(+0.30%) |
Mar 04, 2024 | 187.67 | 189.74 | 187.23 | 189.15 | 2,932,347 | +1.41(+0.75%) |
Mar 01, 2024 | 189.11 | 190.07 | 186.85 | 187.74 | 3,679,208 | -1.73(-0.91%) |
Feb 29, 2024 | 192.03 | 192.27 | 188.71 | 189.47 | 4,205,656 | -2.47(-1.29%) |
Feb 28, 2024 | 192.64 | 193.30 | 191.39 | 191.94 | 2,534,856 | -0.15(-0.08%) |
Feb 27, 2024 | 193.54 | 193.86 | 189.57 | 192.09 | 2,504,361 | -1.40(-0.72%) |
Feb 26, 2024 | 192.06 | 193.58 | 191.24 | 193.49 | 2,195,241 | +2.28(+1.19%) |
Feb 23, 2024 | 191.75 | 192.51 | 190.43 | 191.21 | 1,827,348 | -0.39(-0.20%) |
Feb 22, 2024 | 190.64 | 192.22 | 189.16 | 191.60 | 1,998,668 | +1.44(+0.76%) |
Feb 21, 2024 | 190.17 | 191.23 | 187.70 | 190.16 | 2,254,196 | +0.77(+0.41%) |
Feb 20, 2024 | 189.54 | 191.86 | 188.91 | 189.39 | 2,499,110 | +0.39(+0.21%) |
Feb 16, 2024 | 189.77 | 191.83 | 188.49 | 189.00 | 2,114,125 | -0.15(-0.08%) |
Feb 15, 2024 | 187.64 | 189.76 | 187.01 | 189.15 | 1,940,576 | +1.29(+0.69%) |
Feb 14, 2024 | 184.08 | 188.11 | 182.14 | 187.86 | 3,435,981 | +5.87(+3.22%) |
Feb 13, 2024 | 184.05 | 184.82 | 180.63 | 181.99 | 3,252,842 | -0.28(-0.15%) |
Feb 12, 2024 | 182.63 | 183.03 | 181.56 | 182.27 | 1,749,729 | -0.36(-0.20%) |
Feb 09, 2024 | 182.47 | 183.91 | 182.21 | 182.63 | 1,969,690 | -0.24(-0.13%) |
Feb 08, 2024 | 182.12 | 184.19 | 181.80 | 182.87 | 1,763,214 | +0.79(+0.43%) |
Feb 07, 2024 | 181.36 | 182.76 | 180.59 | 182.08 | 1,587,356 | +1.90(+1.05%) |
Feb 06, 2024 | 181.91 | 182.53 | 179.82 | 180.18 | 1,580,359 | -1.91(-1.05%) |
Feb 05, 2024 | 180.39 | 182.55 | 180.39 | 182.09 | 1,820,052 | +1.49(+0.82%) |
Feb 02, 2024 | 180.08 | 181.81 | 179.59 | 180.60 | 1,792,493 | +1.98(+1.11%) |
Feb 01, 2024 | 176.69 | 179.56 | 176.29 | 178.62 | 2,840,524 | +0.46(+0.26%) |
Jan 31, 2024 | 180.37 | 180.77 | 177.60 | 178.16 | 1,979,787 | -1.46(-0.81%) |
Jan 30, 2024 | 176.30 | 179.73 | 175.69 | 179.62 | 1,835,562 | +1.95(+1.10%) |
Jan 29, 2024 | 178.66 | 180.37 | 176.65 | 177.68 | 2,001,765 | -1.66(-0.93%) |
Jan 26, 2024 | 178.12 | 179.91 | 177.19 | 179.34 | 2,355,492 | +1.41(+0.79%) |
Jan 25, 2024 | 178.32 | 180.40 | 176.07 | 177.93 | 2,888,551 | -0.35(-0.20%) |
Jan 24, 2024 | 181.51 | 182.26 | 176.43 | 178.28 | 4,568,121 | +8.04(+4.72%) |
Jan 23, 2024 | 169.60 | 171.96 | 169.48 | 170.24 | 2,936,958 | +0.04(+0.02%) |
Jan 22, 2024 | 170.64 | 171.89 | 170.13 | 170.20 | 2,644,482 | +0.14(+0.08%) |
Jan 19, 2024 | 170.92 | 172.43 | 170.00 | 170.06 | 2,723,598 | +0.23(+0.14%) |
Jan 18, 2024 | 167.39 | 170.19 | 166.84 | 169.83 | 2,531,388 | +0.87(+0.51%) |
Jan 17, 2024 | 168.31 | 170.77 | 167.97 | 168.96 | 2,386,354 | +1.31(+0.78%) |
Jan 16, 2024 | 168.91 | 168.84 | 167.10 | 167.65 | 2,198,300 | -0.33(-0.20%) |
Jan 12, 2024 | 168.45 | 169.03 | 166.78 | 167.97 | 1,658,959 | +0.88(+0.52%) |
Jan 11, 2024 | 165.09 | 167.37 | 164.08 | 167.10 | 2,288,091 | +2.50(+1.52%) |
Jan 10, 2024 | 165.17 | 167.30 | 163.27 | 164.60 | 1,591,266 | -1.15(-0.70%) |
Jan 09, 2024 | 165.04 | 165.92 | 163.26 | 165.76 | 1,938,420 | +1.29(+0.79%) |
Jan 08, 2024 | 162.54 | 164.60 | 161.46 | 164.46 | 2,005,199 | +2.65(+1.63%) |
Jan 05, 2024 | 163.41 | 163.67 | 160.68 | 161.82 | 1,553,555 | -0.29(-0.18%) |
Jan 04, 2024 | 163.78 | 165.37 | 162.06 | 162.11 | 1,947,839 | -0.17(-0.10%) |
Jan 03, 2024 | 161.37 | 164.41 | 161.23 | 162.28 | 2,220,352 | +1.53(+0.95%) |
Jan 02, 2024 | 158.93 | 160.81 | 158.47 | 160.75 | 1,922,687 | +2.34(+1.48%) |
Dec 29, 2023 | 157.60 | 158.94 | 157.23 | 158.41 | 1,646,531 | +0.93(+0.59%) |
Dec 28, 2023 | 157.13 | 158.31 | 156.75 | 157.47 | 1,146,019 | +0.68(+0.43%) |
Dec 27, 2023 | 155.92 | 157.09 | 155.21 | 156.80 | 1,224,336 | +0.28(+0.18%) |
Dec 26, 2023 | 156.91 | 157.03 | 155.87 | 156.52 | 1,072,573 | -0.38(-0.24%) |
Dec 22, 2023 | 156.06 | 157.32 | 155.49 | 156.90 | 1,011,570 | +1.27(+0.82%) |
Dec 21, 2023 | 154.08 | 155.70 | 153.53 | 155.62 | 1,145,868 | +0.91(+0.59%) |
Dec 20, 2023 | 156.68 | 156.82 | 154.69 | 154.71 | 1,725,453 | -2.11(-1.34%) |
Dec 19, 2023 | 154.51 | 156.98 | 153.90 | 156.82 | 2,791,313 | +1.67(+1.08%) |
Dec 18, 2023 | 154.01 | 155.91 | 153.58 | 155.15 | 2,359,698 | +2.58(+1.69%) |
Dec 15, 2023 | 150.85 | 155.47 | 148.32 | 152.57 | 6,783,852 | -0.14(-0.09%) |
Dec 14, 2023 | 159.31 | 159.93 | 151.98 | 152.71 | 5,664,366 | -6.96(-4.36%) |
Dec 13, 2023 | 164.41 | 164.66 | 159.39 | 159.67 | 2,757,848 | -4.56(-2.77%) |
Dec 12, 2023 | 162.22 | 164.25 | 161.92 | 164.23 | 2,216,151 | +1.70(+1.05%) |
Dec 11, 2023 | 161.98 | 163.47 | 161.39 | 162.53 | 2,071,989 | +2.24(+1.40%) |
Dec 08, 2023 | 160.92 | 161.46 | 158.94 | 160.29 | 2,629,034 | -0.54(-0.33%) |
Dec 07, 2023 | 161.46 | 162.07 | 160.78 | 160.82 | 2,637,440 | +0.22(+0.14%) |
Dec 06, 2023 | 162.16 | 163.38 | 159.74 | 160.61 | 2,158,120 | -2.03(-1.25%) |
Dec 05, 2023 | 162.51 | 163.45 | 161.67 | 162.63 | 1,427,025 | +0.12(+0.07%) |
Dec 04, 2023 | 161.04 | 162.68 | 160.69 | 162.51 | 1,578,383 | +0.94(+0.58%) |
Dec 01, 2023 | 163.26 | 163.95 | 161.35 | 161.57 | 2,644,527 | -1.56(-0.96%) |
Nov 30, 2023 | 162.16 | 163.56 | 161.79 | 163.13 | 3,581,354 | +1.03(+0.63%) |
Nov 29, 2023 | 161.89 | 162.86 | 161.12 | 162.11 | 1,528,270 | -0.26(-0.16%) |
Nov 28, 2023 | 163.38 | 163.83 | 161.69 | 162.37 | 1,665,172 | -1.14(-0.70%) |
Nov 27, 2023 | 162.97 | 163.58 | 162.11 | 163.51 | 1,702,187 | +0.69(+0.42%) |
Nov 24, 2023 | 162.25 | 163.20 | 162.25 | 162.82 | 683,758 | +1.10(+0.68%) |
Nov 22, 2023 | 160.47 | 162.11 | 160.12 | 161.72 | 1,526,964 | +0.79(+0.49%) |
Nov 21, 2023 | 159.24 | 161.96 | 159.19 | 160.92 | 1,965,334 | +2.45(+1.54%) |
Nov 20, 2023 | 157.13 | 159.70 | 156.82 | 158.48 | 2,030,178 | +1.77(+1.13%) |
Nov 17, 2023 | 158.97 | 159.95 | 156.65 | 156.71 | 2,415,766 | -2.36(-1.48%) |
Nov 16, 2023 | 157.29 | 159.22 | 157.29 | 159.06 | 2,796,622 | +2.26(+1.44%) |
Nov 15, 2023 | 158.41 | 158.66 | 155.37 | 156.81 | 3,440,532 | -1.85(-1.17%) |
Nov 14, 2023 | 160.11 | 160.53 | 158.31 | 158.66 | 3,097,379 | -2.38(-1.48%) |
Nov 13, 2023 | 160.31 | 161.09 | 158.67 | 161.03 | 2,924,148 | +1.52(+0.95%) |
Nov 10, 2023 | 160.09 | 160.84 | 159.18 | 159.51 | 3,004,578 | +0.04(+0.03%) |
Nov 09, 2023 | 158.34 | 160.40 | 158.16 | 159.47 | 2,287,148 | +1.73(+1.10%) |
Nov 08, 2023 | 157.28 | 158.25 | 156.53 | 157.74 | 1,766,825 | +0.00(+0.00%) |
Nov 07, 2023 | 158.13 | 158.13 | 156.34 | 157.74 | 1,885,046 | +0.38(+0.24%) |
Nov 06, 2023 | 156.45 | 157.63 | 156.00 | 157.36 | 2,078,708 | +2.01(+1.29%) |
Nov 03, 2023 | 158.24 | 158.24 | 154.76 | 155.35 | 4,069,295 | -2.55(-1.61%) |
Nov 02, 2023 | 157.84 | 159.81 | 156.07 | 157.90 | 3,013,339 | -0.84(-0.53%) |
Nov 01, 2023 | 158.13 | 159.74 | 157.04 | 158.74 | 2,276,908 | +1.51(+0.96%) |
Oct 31, 2023 | 154.28 | 157.58 | 153.86 | 157.22 | 2,366,299 | +2.88(+1.87%) |
Oct 30, 2023 | 152.79 | 154.51 | 152.38 | 154.34 | 2,265,440 | +2.12(+1.39%) |
Oct 27, 2023 | 152.16 | 152.47 | 150.72 | 152.22 | 2,159,448 | -0.79(-0.52%) |
Oct 26, 2023 | 155.82 | 156.56 | 152.54 | 153.02 | 2,769,406 | -2.56(-1.64%) |
Oct 25, 2023 | 156.96 | 157.13 | 155.19 | 155.57 | 2,231,271 | +0.19(+0.12%) |
Oct 24, 2023 | 153.20 | 155.55 | 152.64 | 155.38 | 1,692,593 | +2.74(+1.80%) |
Oct 23, 2023 | 154.15 | 154.15 | 152.44 | 152.64 | 1,854,317 | -1.35(-0.88%) |
Oct 20, 2023 | 157.53 | 157.76 | 153.74 | 153.99 | 3,068,675 | -2.94(-1.88%) |
Oct 19, 2023 | 158.11 | 159.62 | 156.69 | 156.94 | 2,601,221 | -1.37(-0.87%) |
Oct 18, 2023 | 159.12 | 160.12 | 157.62 | 158.31 | 2,914,075 | +0.24(+0.15%) |
Oct 17, 2023 | 157.38 | 158.12 | 156.65 | 158.07 | 2,735,391 | +1.88(+1.20%) |
Oct 16, 2023 | 155.19 | 157.30 | 153.97 | 156.19 | 4,281,253 | +2.09(+1.36%) |
Oct 13, 2023 | 149.18 | 154.53 | 148.82 | 154.10 | 6,517,212 | +11.59(+8.13%) |
Oct 12, 2023 | 143.58 | 143.80 | 142.09 | 142.51 | 2,416,703 | -0.56(-0.39%) |
Oct 11, 2023 | 141.31 | 143.41 | 141.29 | 143.07 | 3,116,255 | +1.60(+1.13%) |
Oct 10, 2023 | 142.71 | 143.48 | 141.06 | 141.47 | 2,404,554 | -1.00(-0.70%) |
Oct 09, 2023 | 141.75 | 142.59 | 141.15 | 142.47 | 1,376,755 | +0.40(+0.28%) |
Oct 06, 2023 | 142.02 | 143.04 | 141.23 | 142.08 | 2,219,348 | +0.36(+0.25%) |
Oct 05, 2023 | 141.52 | 142.91 | 140.95 | 141.72 | 1,946,774 | +0.34(+0.24%) |
Oct 04, 2023 | 138.65 | 141.55 | 137.93 | 141.38 | 2,173,039 | +2.84(+2.05%) |
Oct 03, 2023 | 139.13 | 141.47 | 137.64 | 138.54 | 2,118,804 | +0.43(+0.31%) |