Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 185.96 | 189.87 | 184.48 | 189.01 | 105,261 | +2.54(+1.36%) |
Jun 14, 2024 | 187.16 | 187.27 | 184.75 | 186.47 | 100,218 | -2.35(-1.24%) |
Jun 13, 2024 | 188.56 | 189.57 | 186.93 | 188.82 | 130,438 | -0.29(-0.15%) |
Jun 12, 2024 | 189.85 | 191.76 | 188.89 | 189.11 | 151,329 | +3.13(+1.68%) |
Jun 11, 2024 | 185.26 | 186.22 | 183.79 | 185.98 | 125,255 | +0.01(+0.01%) |
Jun 10, 2024 | 183.79 | 186.32 | 183.79 | 185.97 | 133,995 | +0.65(+0.35%) |
Jun 07, 2024 | 186.50 | 188.24 | 184.54 | 185.32 | 122,946 | -2.18(-1.16%) |
Jun 06, 2024 | 188.22 | 189.93 | 187.50 | 187.50 | 103,731 | -1.64(-0.87%) |
Jun 05, 2024 | 188.59 | 190.46 | 187.00 | 189.14 | 91,957 | +1.97(+1.05%) |
Jun 04, 2024 | 187.57 | 188.54 | 186.00 | 187.17 | 104,468 | -1.46(-0.77%) |
Jun 03, 2024 | 192.44 | 192.80 | 187.99 | 188.63 | 138,938 | -4.33(-2.24%) |
May 31, 2024 | 191.63 | 193.51 | 191.41 | 192.96 | 178,714 | +0.81(+0.42%) |
May 30, 2024 | 190.95 | 193.05 | 190.18 | 192.15 | 138,205 | +1.53(+0.80%) |
May 29, 2024 | 193.58 | 193.82 | 190.04 | 190.62 | 215,564 | -5.41(-2.76%) |
May 28, 2024 | 200.65 | 200.65 | 194.33 | 196.03 | 236,719 | -4.61(-2.30%) |
May 24, 2024 | 200.62 | 202.40 | 198.64 | 200.64 | 125,808 | +0.99(+0.50%) |
May 23, 2024 | 200.70 | 202.81 | 198.09 | 199.65 | 195,631 | +0.54(+0.27%) |
May 22, 2024 | 198.58 | 201.60 | 198.14 | 199.11 | 154,638 | +1.08(+0.54%) |
May 21, 2024 | 196.33 | 199.29 | 194.76 | 198.03 | 150,760 | +1.65(+0.84%) |
May 20, 2024 | 196.40 | 198.51 | 196.11 | 196.38 | 93,607 | -0.56(-0.28%) |
May 17, 2024 | 196.97 | 198.12 | 195.18 | 196.94 | 132,584 | +0.88(+0.45%) |
May 16, 2024 | 195.37 | 196.99 | 193.63 | 196.06 | 185,529 | +0.35(+0.18%) |
May 15, 2024 | 194.92 | 197.20 | 193.11 | 195.72 | 147,856 | +1.76(+0.91%) |
May 14, 2024 | 194.63 | 195.06 | 191.39 | 193.96 | 186,416 | +0.02(+0.01%) |
May 13, 2024 | 196.98 | 198.21 | 193.31 | 193.94 | 188,672 | -2.18(-1.11%) |
May 10, 2024 | 198.73 | 199.13 | 195.01 | 196.11 | 185,280 | -1.33(-0.67%) |
May 09, 2024 | 194.63 | 197.84 | 194.05 | 197.44 | 239,671 | +3.43(+1.77%) |
May 08, 2024 | 191.30 | 194.21 | 190.28 | 194.02 | 243,664 | +2.63(+1.37%) |
May 07, 2024 | 191.69 | 194.35 | 189.99 | 191.39 | 329,397 | +0.93(+0.49%) |
May 06, 2024 | 190.20 | 191.24 | 189.42 | 190.46 | 127,727 | +1.72(+0.91%) |
May 03, 2024 | 188.92 | 190.13 | 187.28 | 188.74 | 185,593 | +1.73(+0.92%) |
May 02, 2024 | 184.14 | 187.58 | 182.17 | 187.02 | 240,245 | +4.74(+2.60%) |
May 01, 2024 | 183.17 | 183.88 | 181.80 | 182.27 | 224,304 | -0.40(-0.22%) |
Apr 30, 2024 | 185.17 | 187.88 | 182.52 | 182.67 | 344,164 | -2.84(-1.53%) |
Apr 29, 2024 | 185.74 | 187.48 | 185.42 | 185.51 | 147,977 | +0.24(+0.13%) |
Apr 26, 2024 | 183.44 | 187.11 | 183.44 | 185.27 | 158,371 | +1.74(+0.95%) |
Apr 25, 2024 | 182.85 | 184.90 | 181.19 | 183.53 | 247,104 | +0.64(+0.35%) |
Apr 24, 2024 | 185.87 | 187.16 | 182.80 | 182.89 | 258,627 | -3.26(-1.75%) |
Apr 23, 2024 | 181.62 | 186.53 | 181.62 | 186.15 | 225,776 | +5.25(+2.90%) |
Apr 22, 2024 | 178.24 | 182.55 | 178.24 | 180.90 | 303,479 | +4.35(+2.47%) |
Apr 19, 2024 | 177.12 | 180.75 | 174.56 | 176.54 | 546,152 | -1.70(-0.95%) |
Apr 18, 2024 | 164.24 | 179.27 | 164.24 | 178.24 | 697,358 | +25.44(+16.65%) |
Apr 17, 2024 | 154.69 | 155.10 | 152.31 | 152.79 | 181,253 | -1.09(-0.71%) |
Apr 16, 2024 | 152.21 | 155.53 | 151.29 | 153.88 | 128,215 | +0.92(+0.60%) |
Apr 15, 2024 | 153.02 | 154.72 | 151.44 | 152.96 | 203,050 | +0.26(+0.17%) |
Apr 12, 2024 | 152.74 | 153.60 | 151.38 | 152.70 | 118,804 | -1.32(-0.86%) |
Apr 11, 2024 | 153.57 | 154.44 | 150.97 | 154.02 | 176,809 | +0.26(+0.17%) |
Apr 10, 2024 | 154.50 | 155.14 | 152.58 | 153.76 | 147,853 | -4.11(-2.60%) |
Apr 09, 2024 | 158.34 | 158.34 | 155.76 | 157.87 | 60,995 | +0.22(+0.14%) |
Apr 08, 2024 | 159.41 | 160.38 | 157.43 | 157.65 | 84,810 | -1.27(-0.80%) |
Apr 05, 2024 | 155.54 | 159.68 | 155.54 | 158.91 | 140,639 | +3.31(+2.12%) |
Apr 04, 2024 | 158.19 | 158.78 | 155.03 | 155.61 | 116,581 | -1.13(-0.72%) |
Apr 03, 2024 | 156.52 | 158.98 | 156.35 | 156.74 | 127,189 | -0.78(-0.49%) |
Apr 02, 2024 | 157.73 | 157.73 | 155.50 | 157.52 | 176,420 | -1.96(-1.23%) |
Apr 01, 2024 | 162.27 | 162.59 | 158.37 | 159.47 | 97,104 | -2.12(-1.31%) |
Mar 28, 2024 | 161.58 | 164.08 | 160.43 | 161.59 | 198,983 | +0.81(+0.50%) |
Mar 27, 2024 | 158.87 | 160.96 | 158.62 | 160.78 | 98,664 | +3.50(+2.22%) |
Mar 26, 2024 | 159.29 | 159.29 | 157.03 | 157.29 | 114,396 | -1.07(-0.67%) |
Mar 25, 2024 | 160.06 | 160.65 | 158.24 | 158.35 | 64,489 | -1.67(-1.04%) |
Mar 22, 2024 | 159.32 | 160.21 | 157.97 | 160.02 | 87,845 | +1.19(+0.75%) |
Mar 21, 2024 | 158.12 | 161.16 | 157.34 | 158.84 | 143,444 | +1.59(+1.01%) |
Mar 20, 2024 | 155.75 | 158.76 | 154.46 | 157.25 | 112,499 | +1.59(+1.02%) |
Mar 19, 2024 | 153.97 | 156.44 | 153.54 | 155.66 | 129,165 | +1.47(+0.95%) |
Mar 18, 2024 | 153.89 | 155.98 | 153.40 | 154.19 | 137,201 | +0.56(+0.36%) |
Mar 15, 2024 | 150.96 | 154.04 | 150.96 | 153.63 | 333,086 | +1.66(+1.09%) |
Mar 14, 2024 | 153.41 | 154.21 | 150.67 | 151.97 | 140,276 | -1.67(-1.09%) |
Mar 13, 2024 | 157.13 | 157.70 | 153.20 | 153.64 | 174,521 | -4.10(-2.60%) |
Mar 12, 2024 | 156.79 | 158.00 | 155.77 | 157.75 | 90,064 | +0.24(+0.15%) |
Mar 11, 2024 | 160.73 | 160.73 | 157.05 | 157.51 | 115,325 | -3.32(-2.06%) |
Mar 08, 2024 | 163.98 | 163.98 | 160.79 | 160.82 | 119,788 | -1.73(-1.06%) |
Mar 07, 2024 | 163.39 | 164.59 | 162.08 | 162.55 | 141,094 | +0.16(+0.10%) |
Mar 06, 2024 | 162.08 | 164.40 | 161.11 | 162.39 | 130,513 | +1.26(+0.78%) |
Mar 05, 2024 | 160.44 | 164.15 | 159.95 | 161.13 | 170,523 | -0.42(-0.26%) |
Mar 04, 2024 | 159.95 | 162.50 | 158.94 | 161.55 | 117,109 | +1.85(+1.16%) |
Mar 01, 2024 | 159.05 | 160.38 | 158.19 | 159.70 | 116,621 | +1.23(+0.77%) |
Feb 29, 2024 | 157.79 | 158.76 | 157.36 | 158.47 | 253,627 | +0.89(+0.56%) |
Feb 28, 2024 | 156.08 | 158.86 | 156.08 | 157.59 | 83,946 | +0.31(+0.20%) |
Feb 27, 2024 | 158.06 | 158.10 | 156.61 | 157.28 | 92,156 | +0.51(+0.33%) |
Feb 26, 2024 | 156.84 | 157.08 | 155.54 | 156.77 | 153,951 | +0.41(+0.26%) |
Feb 23, 2024 | 156.82 | 156.96 | 155.03 | 156.36 | 134,424 | +0.50(+0.32%) |
Feb 22, 2024 | 155.86 | 156.57 | 153.59 | 155.86 | 188,217 | +0.38(+0.24%) |
Feb 21, 2024 | 157.08 | 157.08 | 154.79 | 155.48 | 138,475 | -1.14(-0.73%) |
Feb 20, 2024 | 155.79 | 157.55 | 155.29 | 156.62 | 127,691 | -0.58(-0.37%) |
Feb 16, 2024 | 155.69 | 159.21 | 155.17 | 157.20 | 188,325 | +1.31(+0.84%) |
Feb 15, 2024 | 154.26 | 156.12 | 153.83 | 155.89 | 223,978 | +2.63(+1.71%) |
Feb 14, 2024 | 151.96 | 153.33 | 150.21 | 153.26 | 239,983 | +3.56(+2.38%) |
Feb 13, 2024 | 148.60 | 151.37 | 147.75 | 149.70 | 305,142 | -2.33(-1.53%) |
Feb 12, 2024 | 149.72 | 152.37 | 148.40 | 152.02 | 188,201 | +2.35(+1.57%) |
Feb 09, 2024 | 146.72 | 150.94 | 146.58 | 149.68 | 199,430 | +3.44(+2.36%) |
Feb 08, 2024 | 143.94 | 146.65 | 143.42 | 146.23 | 235,662 | +3.29(+2.30%) |
Feb 07, 2024 | 140.63 | 143.91 | 139.63 | 142.95 | 215,875 | +2.43(+1.73%) |
Feb 06, 2024 | 139.56 | 141.51 | 139.31 | 140.52 | 242,641 | +0.81(+0.58%) |
Feb 05, 2024 | 142.23 | 142.56 | 139.41 | 139.71 | 264,585 | -3.76(-2.62%) |
Feb 02, 2024 | 143.72 | 145.81 | 142.72 | 143.47 | 213,734 | -1.68(-1.16%) |
Feb 01, 2024 | 145.20 | 146.84 | 144.62 | 145.15 | 210,885 | +1.36(+0.94%) |
Jan 31, 2024 | 146.19 | 146.19 | 142.72 | 143.79 | 321,384 | -1.90(-1.30%) |
Jan 30, 2024 | 146.41 | 146.41 | 142.54 | 145.69 | 221,793 | -0.52(-0.36%) |
Jan 29, 2024 | 144.19 | 146.21 | 143.06 | 146.21 | 266,989 | +2.64(+1.84%) |
Jan 26, 2024 | 151.50 | 151.77 | 139.81 | 143.57 | 484,752 | -8.54(-5.61%) |
Jan 25, 2024 | 152.13 | 152.87 | 150.38 | 152.11 | 193,422 | +1.65(+1.10%) |
Jan 24, 2024 | 155.88 | 155.88 | 150.46 | 150.47 | 140,680 | -3.66(-2.37%) |
Jan 23, 2024 | 156.74 | 157.66 | 154.07 | 154.12 | 135,042 | -1.23(-0.79%) |
Jan 22, 2024 | 152.84 | 156.06 | 152.84 | 155.35 | 246,971 | +3.82(+2.52%) |
Jan 19, 2024 | 151.70 | 151.97 | 149.16 | 151.53 | 321,284 | +0.62(+0.41%) |
Jan 18, 2024 | 149.56 | 151.42 | 148.99 | 150.91 | 168,051 | +1.90(+1.27%) |
Jan 17, 2024 | 149.80 | 150.15 | 148.32 | 149.01 | 104,929 | -2.03(-1.34%) |
Jan 16, 2024 | 151.38 | 152.39 | 149.98 | 151.03 | 140,308 | -0.48(-0.32%) |
Jan 12, 2024 | 152.47 | 152.47 | 150.32 | 151.51 | 122,283 | +1.01(+0.67%) |
Jan 11, 2024 | 150.80 | 151.53 | 148.47 | 150.51 | 112,784 | -0.63(-0.42%) |
Jan 10, 2024 | 150.10 | 151.13 | 148.66 | 151.13 | 96,341 | +0.99(+0.66%) |
Jan 09, 2024 | 151.38 | 151.38 | 147.42 | 150.15 | 150,194 | -2.93(-1.91%) |
Jan 08, 2024 | 149.04 | 153.07 | 149.04 | 153.07 | 120,454 | +4.15(+2.79%) |
Jan 05, 2024 | 151.81 | 153.16 | 148.48 | 148.92 | 275,435 | -4.14(-2.71%) |
Jan 04, 2024 | 154.20 | 155.19 | 152.46 | 153.06 | 307,555 | +1.15(+0.76%) |
Jan 03, 2024 | 156.44 | 156.44 | 150.96 | 151.91 | 249,082 | -4.26(-2.73%) |
Jan 02, 2024 | 152.37 | 157.63 | 151.41 | 156.18 | 283,878 | +2.02(+1.31%) |
Dec 29, 2023 | 155.39 | 156.14 | 154.02 | 154.16 | 121,899 | -0.92(-0.59%) |
Dec 28, 2023 | 155.10 | 156.53 | 154.08 | 155.08 | 107,114 | -0.69(-0.44%) |
Dec 27, 2023 | 155.79 | 156.74 | 155.06 | 155.77 | 80,019 | +0.31(+0.20%) |
Dec 26, 2023 | 154.35 | 156.12 | 153.78 | 155.46 | 87,456 | +1.12(+0.72%) |
Dec 22, 2023 | 153.54 | 155.15 | 152.98 | 154.34 | 100,783 | +2.19(+1.44%) |
Dec 21, 2023 | 151.77 | 153.38 | 151.01 | 152.15 | 80,312 | +1.38(+0.91%) |
Dec 20, 2023 | 154.02 | 155.55 | 150.55 | 150.78 | 133,296 | -3.58(-2.32%) |
Dec 19, 2023 | 153.30 | 156.48 | 153.08 | 154.36 | 178,592 | +2.05(+1.34%) |
Dec 18, 2023 | 152.34 | 152.65 | 148.29 | 152.31 | 150,007 | -0.22(-0.14%) |
Dec 15, 2023 | 157.50 | 158.17 | 152.40 | 152.53 | 431,971 | -4.35(-2.78%) |
Dec 14, 2023 | 157.36 | 158.25 | 155.76 | 156.89 | 198,389 | +2.22(+1.43%) |
Dec 13, 2023 | 151.34 | 155.63 | 150.97 | 154.67 | 183,138 | +3.13(+2.07%) |
Dec 12, 2023 | 151.26 | 152.73 | 149.73 | 151.53 | 76,365 | +0.37(+0.24%) |
Dec 11, 2023 | 150.31 | 151.38 | 149.34 | 151.16 | 110,556 | +0.65(+0.43%) |
Dec 08, 2023 | 148.52 | 151.16 | 148.35 | 150.52 | 89,381 | +2.38(+1.60%) |
Dec 07, 2023 | 149.93 | 150.52 | 147.87 | 148.14 | 121,703 | -1.86(-1.24%) |
Dec 06, 2023 | 150.20 | 152.36 | 149.99 | 150.00 | 99,322 | +0.73(+0.49%) |
Dec 05, 2023 | 150.58 | 150.60 | 148.90 | 149.27 | 80,917 | -1.44(-0.95%) |
Dec 04, 2023 | 147.56 | 150.94 | 147.56 | 150.71 | 96,178 | +1.80(+1.21%) |