Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 151.28 | 153.40 | 150.66 | 152.76 | 905,740 | +1.68(+1.11%) |
Jun 14, 2024 | 150.10 | 151.19 | 149.87 | 151.08 | 491,768 | +0.84(+0.56%) |
Jun 13, 2024 | 150.54 | 150.87 | 149.27 | 150.24 | 860,843 | +0.98(+0.66%) |
Jun 12, 2024 | 147.71 | 150.43 | 147.40 | 149.26 | 608,775 | +3.29(+2.25%) |
Jun 11, 2024 | 143.65 | 145.97 | 143.50 | 145.97 | 488,388 | +2.12(+1.47%) |
Jun 10, 2024 | 142.85 | 144.29 | 142.62 | 143.85 | 405,440 | +0.47(+0.33%) |
Jun 07, 2024 | 143.09 | 143.99 | 142.43 | 143.38 | 792,153 | +0.19(+0.13%) |
Jun 06, 2024 | 143.85 | 144.27 | 142.69 | 143.19 | 1,510,039 | -0.42(-0.29%) |
Jun 05, 2024 | 141.30 | 143.63 | 141.18 | 143.61 | 830,139 | +3.76(+2.69%) |
Jun 04, 2024 | 139.67 | 140.08 | 138.78 | 139.85 | 575,386 | +0.21(+0.15%) |
Jun 03, 2024 | 140.00 | 140.10 | 137.78 | 139.64 | 902,848 | +1.09(+0.79%) |
May 31, 2024 | 139.13 | 139.17 | 135.44 | 138.55 | 1,539,914 | -0.07(-0.05%) |
May 30, 2024 | 140.84 | 141.12 | 138.11 | 138.62 | 1,514,441 | -3.64(-2.56%) |
May 29, 2024 | 141.51 | 142.87 | 141.51 | 142.26 | 812,708 | -0.74(-0.52%) |
May 28, 2024 | 142.57 | 143.24 | 141.78 | 143.00 | 1,142,383 | +1.54(+1.09%) |
May 24, 2024 | 140.37 | 141.65 | 139.88 | 141.46 | 643,512 | +1.28(+0.91%) |
May 23, 2024 | 142.23 | 142.42 | 139.47 | 140.18 | 934,742 | +0.26(+0.19%) |
May 22, 2024 | 140.13 | 140.51 | 138.99 | 139.92 | 838,438 | +0.04(+0.03%) |
May 21, 2024 | 138.94 | 140.01 | 138.76 | 139.88 | 609,412 | +0.16(+0.11%) |
May 20, 2024 | 138.23 | 139.89 | 138.12 | 139.72 | 615,534 | +1.78(+1.29%) |
May 17, 2024 | 138.63 | 138.68 | 137.18 | 137.94 | 801,810 | -0.33(-0.24%) |
May 16, 2024 | 138.81 | 139.31 | 138.25 | 138.27 | 916,719 | -0.35(-0.25%) |
May 15, 2024 | 136.47 | 138.69 | 136.35 | 138.62 | 847,630 | +3.05(+2.25%) |
May 14, 2024 | 134.22 | 135.76 | 134.08 | 135.57 | 809,778 | +1.19(+0.88%) |
May 13, 2024 | 134.50 | 134.69 | 133.62 | 134.39 | 841,485 | +0.49(+0.37%) |
May 10, 2024 | 134.07 | 134.78 | 133.37 | 133.90 | 701,108 | +0.43(+0.32%) |
May 09, 2024 | 133.47 | 133.71 | 132.74 | 133.47 | 1,043,714 | -0.14(-0.10%) |
May 08, 2024 | 132.94 | 133.88 | 132.80 | 133.61 | 589,321 | +0.04(+0.03%) |
May 07, 2024 | 134.19 | 134.39 | 133.47 | 133.57 | 948,823 | -0.59(-0.44%) |
May 06, 2024 | 132.68 | 134.19 | 132.50 | 134.16 | 915,616 | +2.06(+1.56%) |
May 03, 2024 | 131.83 | 132.49 | 131.26 | 132.10 | 1,313,463 | +3.16(+2.45%) |
May 02, 2024 | 128.48 | 129.10 | 126.80 | 128.94 | 775,097 | +2.06(+1.62%) |
May 01, 2024 | 127.54 | 129.81 | 126.55 | 126.88 | 817,123 | -1.22(-0.95%) |
Apr 30, 2024 | 130.44 | 131.17 | 128.10 | 128.10 | 755,371 | -2.87(-2.19%) |
Apr 29, 2024 | 131.29 | 131.39 | 130.08 | 130.97 | 470,423 | +0.09(+0.07%) |
Apr 26, 2024 | 129.95 | 131.57 | 129.44 | 130.88 | 799,050 | +2.75(+2.15%) |
Apr 25, 2024 | 125.95 | 128.43 | 125.49 | 128.13 | 1,393,143 | -0.64(-0.50%) |
Apr 24, 2024 | 129.79 | 130.10 | 128.08 | 128.77 | 857,906 | +0.32(+0.25%) |
Apr 23, 2024 | 127.01 | 128.74 | 126.78 | 128.45 | 1,327,734 | +2.28(+1.81%) |
Apr 22, 2024 | 125.73 | 127.00 | 124.49 | 126.17 | 1,947,737 | +1.49(+1.19%) |
Apr 19, 2024 | 127.72 | 128.12 | 124.25 | 124.68 | 2,095,561 | -3.66(-2.85%) |
Apr 18, 2024 | 129.45 | 130.00 | 128.16 | 128.34 | 1,469,629 | -0.93(-0.72%) |
Apr 17, 2024 | 131.90 | 132.22 | 129.18 | 129.27 | 1,616,771 | -2.04(-1.55%) |
Apr 16, 2024 | 131.29 | 132.27 | 130.89 | 131.31 | 839,312 | +0.24(+0.18%) |
Apr 15, 2024 | 134.69 | 134.97 | 130.91 | 131.07 | 1,323,341 | -2.81(-2.10%) |
Apr 12, 2024 | 134.60 | 135.18 | 133.43 | 133.88 | 896,705 | -2.32(-1.70%) |
Apr 11, 2024 | 133.93 | 136.31 | 133.29 | 136.19 | 578,503 | +2.83(+2.12%) |
Apr 10, 2024 | 132.64 | 133.71 | 132.61 | 133.37 | 758,740 | -0.96(-0.71%) |
Apr 09, 2024 | 134.74 | 134.96 | 132.66 | 134.33 | 651,297 | +0.27(+0.20%) |
Apr 08, 2024 | 134.50 | 134.84 | 133.58 | 134.06 | 397,265 | -0.24(-0.18%) |
Apr 05, 2024 | 133.10 | 134.94 | 132.71 | 134.30 | 713,568 | +1.86(+1.40%) |
Apr 04, 2024 | 136.04 | 136.46 | 132.36 | 132.44 | 774,521 | -2.26(-1.68%) |
Apr 03, 2024 | 133.61 | 135.41 | 133.61 | 134.69 | 611,219 | +0.28(+0.21%) |
Apr 02, 2024 | 133.87 | 134.56 | 133.04 | 134.42 | 952,224 | -1.06(-0.78%) |
Apr 01, 2024 | 135.18 | 136.44 | 134.85 | 135.47 | 939,715 | +0.49(+0.36%) |
Mar 28, 2024 | 135.15 | 135.31 | 134.68 | 134.99 | 1,090,982 | -0.28(-0.21%) |
Mar 27, 2024 | 136.00 | 136.07 | 134.25 | 135.26 | 1,137,578 | +0.13(+0.10%) |
Mar 26, 2024 | 136.44 | 136.65 | 135.07 | 135.13 | 542,455 | -0.69(-0.51%) |
Mar 25, 2024 | 135.47 | 136.53 | 134.93 | 135.82 | 618,649 | -0.69(-0.50%) |
Mar 22, 2024 | 135.97 | 137.00 | 135.81 | 136.51 | 500,902 | +0.45(+0.33%) |
Mar 21, 2024 | 137.40 | 137.46 | 135.84 | 136.06 | 666,475 | +0.37(+0.27%) |
Mar 20, 2024 | 134.29 | 135.71 | 133.66 | 135.70 | 553,391 | +1.71(+1.27%) |
Mar 19, 2024 | 132.57 | 134.14 | 131.61 | 133.99 | 1,316,583 | +0.61(+0.46%) |
Mar 18, 2024 | 133.96 | 134.95 | 133.18 | 133.38 | 1,688,582 | +1.10(+0.83%) |
Mar 15, 2024 | 132.52 | 133.08 | 131.80 | 132.28 | 1,572,522 | -2.09(-1.55%) |
Mar 14, 2024 | 134.85 | 135.24 | 133.46 | 134.37 | 4,593,929 | +0.11(+0.08%) |
Mar 13, 2024 | 135.12 | 135.12 | 133.79 | 134.26 | 634,231 | -1.19(-0.88%) |
Mar 12, 2024 | 134.02 | 135.54 | 132.86 | 135.45 | 1,289,185 | +2.65(+1.99%) |
Mar 11, 2024 | 132.77 | 133.27 | 132.00 | 132.80 | 885,322 | -0.56(-0.42%) |
Mar 08, 2024 | 135.33 | 136.81 | 133.13 | 133.36 | 1,127,992 | -1.91(-1.41%) |
Mar 07, 2024 | 134.10 | 135.61 | 133.33 | 135.27 | 701,153 | +2.37(+1.78%) |
Mar 06, 2024 | 133.37 | 133.83 | 132.14 | 132.90 | 517,733 | +1.18(+0.89%) |
Mar 05, 2024 | 133.42 | 133.51 | 130.87 | 131.72 | 520,447 | -3.17(-2.35%) |
Mar 04, 2024 | 135.05 | 135.65 | 134.54 | 134.89 | 685,521 | -0.37(-0.27%) |
Mar 01, 2024 | 133.54 | 135.52 | 133.54 | 135.26 | 690,358 | +2.12(+1.59%) |
Feb 29, 2024 | 132.29 | 133.49 | 131.57 | 133.14 | 468,098 | +1.49(+1.13%) |
Feb 28, 2024 | 131.93 | 132.02 | 131.24 | 131.65 | 424,344 | -0.89(-0.67%) |
Feb 27, 2024 | 132.60 | 132.65 | 131.51 | 132.54 | 411,034 | +0.33(+0.25%) |
Feb 26, 2024 | 132.93 | 133.20 | 132.19 | 132.21 | 471,865 | -0.32(-0.24%) |
Feb 23, 2024 | 133.64 | 134.06 | 132.05 | 132.53 | 667,059 | -0.27(-0.20%) |
Feb 22, 2024 | 131.98 | 133.12 | 131.63 | 132.80 | 571,708 | +4.31(+3.35%) |
Feb 21, 2024 | 127.94 | 128.51 | 127.18 | 128.49 | 664,981 | -1.00(-0.77%) |
Feb 20, 2024 | 129.96 | 130.46 | 128.12 | 129.49 | 959,725 | -1.31(-1.00%) |
Feb 16, 2024 | 132.46 | 132.65 | 130.66 | 130.80 | 626,389 | -1.47(-1.11%) |
Feb 15, 2024 | 132.74 | 132.74 | 131.42 | 132.27 | 737,053 | -0.29(-0.22%) |
Feb 14, 2024 | 132.06 | 132.71 | 131.12 | 132.56 | 1,238,764 | +1.63(+1.24%) |
Feb 13, 2024 | 130.26 | 131.97 | 129.65 | 130.93 | 651,707 | -2.32(-1.74%) |
Feb 12, 2024 | 134.12 | 134.84 | 133.08 | 133.25 | 644,064 | -1.05(-0.78%) |
Feb 09, 2024 | 133.15 | 134.46 | 132.84 | 134.30 | 568,188 | +1.99(+1.50%) |
Feb 08, 2024 | 131.82 | 132.61 | 131.80 | 132.31 | 471,516 | +0.58(+0.44%) |
Feb 07, 2024 | 130.70 | 131.79 | 130.39 | 131.73 | 474,386 | +1.97(+1.52%) |
Feb 06, 2024 | 130.63 | 130.85 | 128.91 | 129.76 | 580,904 | -0.48(-0.37%) |
Feb 05, 2024 | 130.53 | 130.79 | 129.06 | 130.24 | 821,322 | +0.12(+0.09%) |
Feb 02, 2024 | 127.83 | 130.48 | 127.50 | 130.12 | 1,080,114 | +2.39(+1.87%) |
Feb 01, 2024 | 126.98 | 127.94 | 126.75 | 127.73 | 1,191,087 | +1.53(+1.21%) |
Jan 31, 2024 | 127.61 | 128.15 | 126.17 | 126.21 | 867,966 | -3.35(-2.58%) |
Jan 30, 2024 | 130.66 | 130.87 | 129.22 | 129.55 | 625,261 | -1.11(-0.85%) |
Jan 29, 2024 | 129.46 | 130.74 | 129.26 | 130.66 | 726,620 | +1.41(+1.09%) |
Jan 26, 2024 | 129.61 | 130.27 | 128.98 | 129.25 | 876,720 | -1.21(-0.93%) |
Jan 25, 2024 | 131.06 | 131.81 | 129.81 | 130.46 | 2,277,890 | +0.58(+0.45%) |
Jan 24, 2024 | 129.92 | 131.24 | 129.60 | 129.88 | 1,526,122 | +0.93(+0.72%) |
Jan 23, 2024 | 128.69 | 129.01 | 127.81 | 128.95 | 530,367 | +0.53(+0.41%) |
Jan 22, 2024 | 128.72 | 129.45 | 128.09 | 128.42 | 794,838 | +0.54(+0.42%) |
Jan 19, 2024 | 125.93 | 127.89 | 125.57 | 127.89 | 787,518 | +2.97(+2.38%) |
Jan 18, 2024 | 124.19 | 125.05 | 123.64 | 124.92 | 601,721 | +2.36(+1.92%) |
Jan 17, 2024 | 122.27 | 122.69 | 120.91 | 122.56 | 543,335 | -0.66(-0.53%) |
Jan 16, 2024 | 122.85 | 123.73 | 122.25 | 123.22 | 404,292 | +0.22(+0.18%) |
Jan 12, 2024 | 122.88 | 123.34 | 122.46 | 123.00 | 313,141 | +0.32(+0.26%) |
Jan 11, 2024 | 122.79 | 123.42 | 120.95 | 122.68 | 1,405,212 | +0.54(+0.44%) |
Jan 10, 2024 | 121.20 | 122.43 | 120.91 | 122.14 | 760,196 | +1.16(+0.96%) |
Jan 09, 2024 | 119.74 | 121.40 | 119.66 | 120.98 | 1,141,930 | +0.38(+0.32%) |
Jan 08, 2024 | 118.12 | 120.66 | 118.12 | 120.60 | 472,778 | +3.12(+2.65%) |
Jan 05, 2024 | 117.43 | 118.43 | 117.06 | 117.49 | 552,578 | +0.12(+0.10%) |
Jan 04, 2024 | 117.72 | 118.38 | 117.27 | 117.37 | 945,343 | -0.81(-0.68%) |
Jan 03, 2024 | 118.22 | 118.92 | 117.97 | 118.18 | 463,109 | -1.21(-1.01%) |
Jan 02, 2024 | 120.91 | 121.11 | 118.58 | 119.39 | 845,463 | -3.23(-2.63%) |
Dec 29, 2023 | 123.15 | 123.36 | 121.99 | 122.61 | 371,899 | -0.56(-0.45%) |
Dec 28, 2023 | 123.41 | 123.50 | 123.03 | 123.17 | 518,451 | +0.06(+0.05%) |
Dec 27, 2023 | 123.20 | 123.33 | 122.51 | 123.11 | 380,145 | +0.00(+0.00%) |
Dec 26, 2023 | 122.61 | 123.29 | 122.61 | 123.11 | 374,224 | +0.65(+0.53%) |
Dec 22, 2023 | 122.69 | 122.87 | 121.86 | 122.46 | 322,667 | +0.16(+0.13%) |
Dec 21, 2023 | 122.10 | 122.49 | 121.34 | 122.30 | 442,159 | +1.49(+1.23%) |
Dec 20, 2023 | 122.38 | 123.03 | 120.79 | 120.81 | 702,744 | -1.59(-1.30%) |
Dec 19, 2023 | 121.99 | 122.43 | 121.93 | 122.40 | 637,957 | +0.53(+0.43%) |
Dec 18, 2023 | 121.07 | 122.16 | 120.91 | 121.87 | 492,759 | +0.80(+0.66%) |
Dec 15, 2023 | 120.31 | 121.65 | 120.31 | 121.07 | 825,635 | +0.59(+0.49%) |
Dec 14, 2023 | 120.83 | 121.27 | 119.37 | 120.49 | 1,126,250 | -0.17(-0.14%) |
Dec 13, 2023 | 119.84 | 120.94 | 119.44 | 120.66 | 512,421 | +1.12(+0.93%) |
Dec 12, 2023 | 118.26 | 119.55 | 118.14 | 119.54 | 707,630 | +0.70(+0.59%) |
Dec 11, 2023 | 117.59 | 118.86 | 117.42 | 118.84 | 452,880 | +0.66(+0.56%) |
Dec 08, 2023 | 116.83 | 118.25 | 116.80 | 118.18 | 1,287,995 | +0.85(+0.72%) |
Dec 07, 2023 | 116.28 | 117.58 | 116.21 | 117.33 | 335,042 | +1.96(+1.70%) |
Dec 06, 2023 | 117.06 | 117.16 | 115.31 | 115.37 | 715,600 | -1.10(-0.94%) |
Dec 05, 2023 | 115.24 | 116.60 | 115.22 | 116.47 | 1,411,394 | +0.63(+0.54%) |
Dec 04, 2023 | 116.04 | 116.06 | 114.49 | 115.84 | 662,946 | -1.48(-1.26%) |
Dec 01, 2023 | 116.68 | 117.42 | 116.02 | 117.32 | 635,243 | +0.40(+0.34%) |
Nov 30, 2023 | 117.61 | 117.80 | 115.93 | 116.92 | 403,609 | -0.20(-0.17%) |
Nov 29, 2023 | 117.82 | 118.44 | 117.01 | 117.12 | 417,037 | +0.15(+0.13%) |
Nov 28, 2023 | 116.22 | 117.13 | 116.22 | 116.97 | 518,470 | +0.33(+0.28%) |
Nov 27, 2023 | 116.48 | 117.34 | 116.37 | 116.64 | 769,589 | -0.10(-0.08%) |
Nov 24, 2023 | 116.83 | 116.94 | 116.25 | 116.74 | 279,305 | -0.33(-0.28%) |
Nov 22, 2023 | 117.21 | 118.06 | 116.74 | 117.07 | 854,345 | +0.62(+0.53%) |
Nov 21, 2023 | 116.92 | 116.98 | 115.96 | 116.45 | 1,255,998 | -0.82(-0.70%) |
Nov 20, 2023 | 115.68 | 117.53 | 115.65 | 117.27 | 661,009 | +1.65(+1.42%) |
Nov 17, 2023 | 115.48 | 115.91 | 114.97 | 115.62 | 895,585 | -0.20(-0.17%) |
Nov 16, 2023 | 115.05 | 115.92 | 114.82 | 115.82 | 786,365 | +0.77(+0.67%) |
Nov 15, 2023 | 115.53 | 115.65 | 114.52 | 115.05 | 692,311 | +0.08(+0.07%) |
Nov 14, 2023 | 114.35 | 115.27 | 114.22 | 114.97 | 1,164,367 | +2.41(+2.14%) |
Nov 13, 2023 | 112.60 | 112.87 | 112.03 | 112.56 | 520,578 | -0.47(-0.41%) |
Nov 10, 2023 | 110.80 | 113.13 | 110.56 | 113.03 | 609,115 | +2.83(+2.57%) |
Nov 09, 2023 | 111.13 | 111.82 | 110.04 | 110.20 | 488,240 | -0.61(-0.55%) |
Nov 08, 2023 | 110.53 | 110.91 | 110.04 | 110.81 | 815,464 | +0.55(+0.50%) |
Nov 07, 2023 | 109.35 | 110.58 | 109.09 | 110.26 | 1,463,340 | +1.40(+1.28%) |
Nov 06, 2023 | 108.48 | 108.86 | 107.91 | 108.86 | 557,771 | +0.56(+0.52%) |
Nov 03, 2023 | 107.03 | 108.66 | 106.78 | 108.30 | 795,844 | +1.37(+1.28%) |
Nov 02, 2023 | 106.61 | 107.04 | 106.17 | 106.94 | 855,898 | +1.63(+1.55%) |
Nov 01, 2023 | 103.61 | 105.40 | 103.57 | 105.30 | 866,010 | +1.89(+1.83%) |
Oct 31, 2023 | 102.95 | 103.52 | 102.06 | 103.41 | 541,217 | +0.62(+0.60%) |
Oct 30, 2023 | 102.34 | 103.24 | 102.07 | 102.79 | 405,043 | +1.15(+1.13%) |
Oct 27, 2023 | 101.75 | 102.54 | 101.20 | 101.64 | 731,556 | +0.64(+0.63%) |
Oct 26, 2023 | 102.98 | 103.40 | 100.54 | 101.00 | 928,719 | -2.01(-1.95%) |
Oct 25, 2023 | 105.00 | 105.17 | 102.78 | 103.02 | 1,120,975 | -2.85(-2.69%) |
Oct 24, 2023 | 105.46 | 106.03 | 104.71 | 105.87 | 811,327 | +0.95(+0.90%) |
Oct 23, 2023 | 104.09 | 106.01 | 103.50 | 104.92 | 954,729 | +0.21(+0.20%) |
Oct 20, 2023 | 106.48 | 106.63 | 104.53 | 104.71 | 1,580,388 | -1.89(-1.78%) |
Oct 19, 2023 | 107.76 | 108.40 | 106.40 | 106.61 | 6,721,451 | -0.64(-0.59%) |
Oct 18, 2023 | 107.84 | 108.67 | 106.84 | 107.25 | 406,219 | -1.37(-1.26%) |
Oct 17, 2023 | 107.61 | 109.14 | 106.93 | 108.61 | 296,493 | -0.31(-0.28%) |
Oct 16, 2023 | 108.08 | 109.37 | 107.99 | 108.92 | 253,176 | +1.20(+1.11%) |
Oct 13, 2023 | 109.62 | 109.76 | 107.39 | 107.72 | 451,328 | -1.71(-1.57%) |
Oct 12, 2023 | 109.69 | 110.69 | 108.68 | 109.44 | 414,766 | -0.24(-0.22%) |
Oct 11, 2023 | 108.95 | 109.70 | 108.71 | 109.68 | 263,842 | +1.16(+1.07%) |
Oct 10, 2023 | 108.37 | 109.47 | 108.13 | 108.52 | 429,557 | +0.28(+0.26%) |
Oct 09, 2023 | 106.94 | 108.47 | 106.49 | 108.24 | 272,943 | +0.60(+0.56%) |
Oct 06, 2023 | 104.54 | 108.07 | 104.52 | 107.64 | 570,889 | +2.22(+2.11%) |
Oct 05, 2023 | 105.29 | 105.63 | 104.22 | 105.42 | 447,444 | +0.08(+0.07%) |
Oct 04, 2023 | 104.04 | 105.65 | 104.04 | 105.34 | 526,734 | +1.43(+1.37%) |
Oct 03, 2023 | 105.16 | 105.98 | 103.41 | 103.92 | 679,909 | -1.97(-1.86%) |