Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 138.94 | 141.76 | 138.00 | 141.32 | 458,335 | +1.18(+0.84%) |
Jun 06, 2024 | 142.52 | 143.33 | 136.44 | 140.14 | 514,187 | -2.57(-1.80%) |
Jun 05, 2024 | 140.96 | 142.95 | 139.78 | 142.71 | 407,577 | +2.58(+1.84%) |
Jun 04, 2024 | 143.04 | 145.10 | 139.68 | 140.13 | 321,699 | -6.16(-4.21%) |
Jun 03, 2024 | 151.00 | 151.21 | 142.23 | 146.29 | 453,233 | -3.25(-2.17%) |
May 31, 2024 | 147.62 | 149.69 | 145.65 | 149.54 | 477,400 | +2.89(+1.97%) |
May 30, 2024 | 143.68 | 147.00 | 143.65 | 146.65 | 445,986 | +3.10(+2.16%) |
May 29, 2024 | 144.41 | 145.84 | 142.70 | 143.55 | 351,606 | -2.51(-1.72%) |
May 28, 2024 | 150.00 | 150.18 | 144.08 | 146.06 | 446,974 | -3.47(-2.32%) |
May 24, 2024 | 150.65 | 152.48 | 146.75 | 149.53 | 626,778 | -0.29(-0.19%) |
May 23, 2024 | 160.39 | 160.39 | 149.23 | 149.82 | 753,158 | -8.58(-5.42%) |
May 22, 2024 | 157.36 | 158.73 | 156.00 | 158.40 | 383,946 | +0.55(+0.35%) |
May 21, 2024 | 159.43 | 160.01 | 157.66 | 157.85 | 207,723 | -2.32(-1.45%) |
May 20, 2024 | 159.64 | 161.82 | 159.09 | 160.17 | 218,921 | +0.49(+0.31%) |
May 17, 2024 | 160.57 | 161.77 | 159.33 | 159.68 | 234,064 | -0.52(-0.32%) |
May 16, 2024 | 167.01 | 167.01 | 159.82 | 160.20 | 409,217 | -6.86(-4.11%) |
May 15, 2024 | 164.72 | 167.57 | 164.12 | 167.06 | 344,531 | +4.76(+2.93%) |
May 14, 2024 | 162.90 | 163.64 | 159.92 | 162.30 | 277,056 | +0.03(+0.02%) |
May 13, 2024 | 162.27 | 163.57 | 161.53 | 162.27 | 309,963 | +1.08(+0.67%) |
May 10, 2024 | 161.53 | 162.59 | 158.94 | 161.19 | 273,204 | +0.19(+0.12%) |
May 09, 2024 | 157.82 | 162.75 | 157.45 | 161.00 | 327,245 | +3.63(+2.31%) |
May 08, 2024 | 156.66 | 160.89 | 156.50 | 157.37 | 426,257 | +0.18(+0.11%) |
May 07, 2024 | 152.00 | 162.91 | 152.00 | 157.19 | 1,305,400 | -11.66(-6.91%) |
May 06, 2024 | 167.08 | 169.03 | 165.70 | 168.85 | 605,481 | +3.77(+2.28%) |
May 03, 2024 | 165.74 | 166.85 | 162.79 | 165.08 | 302,756 | +2.54(+1.56%) |
May 02, 2024 | 162.00 | 163.62 | 156.73 | 162.54 | 421,101 | +2.33(+1.45%) |
May 01, 2024 | 161.18 | 162.75 | 158.81 | 160.21 | 412,808 | -1.16(-0.72%) |
Apr 30, 2024 | 164.67 | 166.39 | 160.53 | 161.37 | 419,689 | -4.90(-2.95%) |
Apr 29, 2024 | 164.48 | 166.48 | 163.75 | 166.27 | 358,849 | +2.16(+1.32%) |
Apr 26, 2024 | 162.90 | 165.23 | 160.75 | 164.11 | 285,168 | +2.14(+1.32%) |
Apr 25, 2024 | 161.96 | 163.70 | 160.22 | 161.97 | 357,825 | -2.26(-1.38%) |
Apr 24, 2024 | 167.64 | 168.44 | 163.10 | 164.23 | 377,785 | -2.56(-1.53%) |
Apr 23, 2024 | 164.39 | 168.74 | 164.39 | 166.79 | 396,912 | +3.06(+1.87%) |
Apr 22, 2024 | 159.77 | 165.04 | 159.42 | 163.73 | 638,379 | +4.02(+2.52%) |
Apr 19, 2024 | 156.04 | 160.64 | 155.86 | 159.71 | 652,776 | +3.76(+2.41%) |
Apr 18, 2024 | 160.38 | 161.66 | 155.34 | 155.95 | 563,106 | -3.58(-2.24%) |
Apr 17, 2024 | 162.57 | 164.11 | 159.42 | 159.53 | 353,445 | -3.45(-2.12%) |
Apr 16, 2024 | 161.19 | 164.84 | 160.00 | 162.98 | 309,750 | +0.45(+0.28%) |
Apr 15, 2024 | 165.55 | 165.87 | 160.60 | 162.53 | 452,955 | -0.56(-0.34%) |
Apr 12, 2024 | 165.31 | 166.18 | 161.97 | 163.09 | 362,592 | -3.54(-2.12%) |
Apr 11, 2024 | 167.63 | 168.59 | 164.25 | 166.63 | 486,922 | -0.36(-0.22%) |
Apr 10, 2024 | 166.81 | 169.41 | 165.52 | 166.99 | 446,739 | -4.81(-2.80%) |
Apr 09, 2024 | 172.94 | 173.77 | 170.12 | 171.80 | 307,924 | -1.18(-0.68%) |
Apr 08, 2024 | 174.68 | 174.78 | 172.57 | 172.98 | 359,425 | +0.58(+0.34%) |
Apr 05, 2024 | 173.44 | 175.38 | 172.27 | 172.40 | 518,881 | -0.34(-0.20%) |
Apr 04, 2024 | 175.83 | 175.83 | 171.65 | 172.74 | 299,650 | -1.25(-0.72%) |
Apr 03, 2024 | 174.52 | 176.29 | 173.56 | 173.99 | 350,938 | -0.38(-0.22%) |
Apr 02, 2024 | 173.76 | 175.29 | 172.15 | 174.37 | 390,872 | -1.64(-0.93%) |
Apr 01, 2024 | 180.19 | 180.32 | 175.94 | 176.01 | 509,883 | -4.09(-2.27%) |
Mar 28, 2024 | 179.19 | 179.60 | 179.54 | 180.10 | 616,936 | +1.76(+0.99%) |
Mar 27, 2024 | 179.96 | 180.15 | 177.16 | 178.34 | 547,498 | -0.77(-0.43%) |
Mar 26, 2024 | 178.75 | 179.83 | 176.74 | 179.11 | 482,303 | +1.03(+0.58%) |
Mar 25, 2024 | 182.41 | 182.90 | 177.92 | 178.08 | 371,415 | -2.78(-1.53%) |
Mar 22, 2024 | 181.75 | 182.49 | 179.72 | 180.86 | 436,960 | -1.16(-0.64%) |
Mar 21, 2024 | 179.29 | 183.49 | 178.44 | 182.01 | 357,749 | +4.69(+2.65%) |
Mar 20, 2024 | 173.90 | 178.45 | 173.66 | 177.32 | 436,782 | +3.72(+2.14%) |
Mar 19, 2024 | 172.11 | 174.56 | 171.99 | 173.60 | 347,251 | +0.42(+0.24%) |
Mar 18, 2024 | 173.38 | 174.42 | 172.15 | 173.18 | 264,006 | +0.85(+0.49%) |
Mar 15, 2024 | 170.47 | 173.73 | 170.38 | 172.33 | 772,116 | +1.63(+0.95%) |
Mar 14, 2024 | 174.63 | 174.63 | 169.27 | 170.71 | 233,654 | -3.60(-2.07%) |
Mar 13, 2024 | 175.11 | 175.70 | 173.87 | 174.31 | 353,421 | -0.80(-0.46%) |
Mar 12, 2024 | 171.66 | 175.81 | 171.43 | 175.11 | 462,654 | +3.87(+2.26%) |
Mar 11, 2024 | 171.31 | 172.31 | 167.67 | 171.24 | 341,131 | -1.51(-0.87%) |
Mar 08, 2024 | 171.94 | 175.22 | 171.19 | 172.74 | 453,546 | +3.93(+2.33%) |
Mar 07, 2024 | 167.99 | 170.14 | 167.15 | 168.81 | 584,393 | +1.96(+1.17%) |
Mar 06, 2024 | 168.22 | 168.34 | 166.41 | 166.85 | 326,267 | +0.64(+0.38%) |
Mar 05, 2024 | 170.26 | 171.62 | 165.69 | 166.22 | 463,106 | -5.40(-3.15%) |
Mar 04, 2024 | 172.40 | 173.23 | 170.82 | 171.62 | 402,654 | +0.53(+0.31%) |
Mar 01, 2024 | 171.53 | 172.42 | 170.43 | 171.09 | 448,286 | -0.07(-0.04%) |
Feb 29, 2024 | 171.24 | 172.22 | 169.93 | 171.16 | 597,951 | +0.80(+0.47%) |
Feb 28, 2024 | 168.78 | 170.60 | 167.43 | 170.36 | 363,997 | +1.57(+0.93%) |
Feb 27, 2024 | 168.39 | 170.11 | 167.84 | 168.79 | 497,299 | +1.39(+0.83%) |
Feb 26, 2024 | 167.76 | 168.24 | 165.62 | 167.40 | 508,830 | -0.74(-0.44%) |
Feb 23, 2024 | 166.78 | 168.80 | 166.28 | 168.14 | 473,192 | +1.88(+1.13%) |
Feb 22, 2024 | 162.53 | 167.22 | 162.53 | 166.26 | 803,876 | +5.60(+3.48%) |
Feb 21, 2024 | 157.94 | 160.68 | 157.65 | 160.67 | 621,412 | +2.23(+1.40%) |
Feb 20, 2024 | 158.79 | 159.55 | 156.95 | 158.44 | 524,408 | -2.63(-1.64%) |
Feb 16, 2024 | 156.39 | 161.77 | 156.06 | 161.07 | 785,185 | +3.77(+2.40%) |
Feb 15, 2024 | 153.98 | 157.52 | 153.35 | 157.30 | 513,612 | +4.19(+2.74%) |
Feb 14, 2024 | 151.03 | 153.32 | 149.82 | 153.11 | 632,519 | +3.19(+2.13%) |
Feb 13, 2024 | 148.78 | 152.44 | 147.81 | 149.92 | 768,594 | -4.10(-2.66%) |
Feb 12, 2024 | 151.44 | 155.43 | 150.84 | 154.02 | 558,113 | +2.28(+1.50%) |
Feb 09, 2024 | 148.04 | 152.40 | 147.59 | 151.74 | 690,221 | +4.03(+2.73%) |
Feb 08, 2024 | 151.26 | 153.50 | 145.22 | 147.71 | 1,307,978 | +7.23(+5.14%) |
Feb 07, 2024 | 138.33 | 142.35 | 136.43 | 140.49 | 723,693 | +3.26(+2.38%) |
Feb 06, 2024 | 136.39 | 137.74 | 135.29 | 137.22 | 490,231 | +1.47(+1.08%) |
Feb 05, 2024 | 136.62 | 137.18 | 134.87 | 135.75 | 460,470 | -3.27(-2.35%) |
Feb 02, 2024 | 135.46 | 139.43 | 134.71 | 139.03 | 536,131 | +2.45(+1.80%) |
Feb 01, 2024 | 135.62 | 137.42 | 133.41 | 136.57 | 648,196 | +3.37(+2.53%) |
Jan 31, 2024 | 137.87 | 137.90 | 133.06 | 133.20 | 497,023 | -5.41(-3.90%) |
Jan 30, 2024 | 137.54 | 139.92 | 137.54 | 138.61 | 232,567 | -0.38(-0.27%) |
Jan 29, 2024 | 136.23 | 138.99 | 135.79 | 138.99 | 374,024 | +2.38(+1.75%) |
Jan 26, 2024 | 138.38 | 139.07 | 136.22 | 136.60 | 278,667 | -0.96(-0.70%) |
Jan 25, 2024 | 137.51 | 139.05 | 135.81 | 137.56 | 375,599 | +1.78(+1.31%) |
Jan 24, 2024 | 140.99 | 140.99 | 135.66 | 135.78 | 391,971 | -2.75(-1.99%) |
Jan 23, 2024 | 141.87 | 141.87 | 138.08 | 138.54 | 313,222 | -1.62(-1.15%) |
Jan 22, 2024 | 140.81 | 141.81 | 139.53 | 140.16 | 253,122 | +0.58(+0.41%) |
Jan 19, 2024 | 137.53 | 140.81 | 136.75 | 139.58 | 513,171 | +2.08(+1.51%) |
Jan 18, 2024 | 134.60 | 137.52 | 132.86 | 137.50 | 458,289 | +4.26(+3.20%) |
Jan 17, 2024 | 131.03 | 134.05 | 130.81 | 133.24 | 286,006 | -1.08(-0.80%) |
Jan 16, 2024 | 137.37 | 137.69 | 133.52 | 134.32 | 322,622 | -4.00(-2.89%) |
Jan 12, 2024 | 139.03 | 140.47 | 136.83 | 138.32 | 249,795 | +0.62(+0.45%) |
Jan 11, 2024 | 139.50 | 140.57 | 136.86 | 137.70 | 398,742 | -2.59(-1.84%) |
Jan 10, 2024 | 139.18 | 140.60 | 138.54 | 140.29 | 207,715 | +0.29(+0.21%) |
Jan 09, 2024 | 139.62 | 140.69 | 137.81 | 140.00 | 185,982 | -1.24(-0.88%) |
Jan 08, 2024 | 138.25 | 141.50 | 137.08 | 141.23 | 242,145 | +1.95(+1.40%) |
Jan 05, 2024 | 137.69 | 141.13 | 137.69 | 139.29 | 248,938 | +0.53(+0.38%) |
Jan 04, 2024 | 142.14 | 142.56 | 138.31 | 138.76 | 807,422 | -2.48(-1.75%) |
Jan 03, 2024 | 142.85 | 142.85 | 137.80 | 141.23 | 506,853 | -3.23(-2.24%) |
Jan 02, 2024 | 146.86 | 148.63 | 144.32 | 144.47 | 386,975 | -3.26(-2.21%) |
Dec 29, 2023 | 148.51 | 149.54 | 147.60 | 147.73 | 188,470 | -1.48(-0.99%) |
Dec 28, 2023 | 150.94 | 151.48 | 148.52 | 149.21 | 231,366 | -1.57(-1.04%) |
Dec 27, 2023 | 151.85 | 152.29 | 149.72 | 150.78 | 293,660 | -0.42(-0.28%) |
Dec 26, 2023 | 148.53 | 152.41 | 148.35 | 151.19 | 197,223 | +3.07(+2.07%) |
Dec 22, 2023 | 148.01 | 149.71 | 147.20 | 148.13 | 245,668 | +1.02(+0.69%) |
Dec 21, 2023 | 145.69 | 147.29 | 144.85 | 147.11 | 331,546 | +3.03(+2.10%) |
Dec 20, 2023 | 146.09 | 148.50 | 143.94 | 144.08 | 396,943 | -2.23(-1.52%) |
Dec 19, 2023 | 146.00 | 148.31 | 145.10 | 146.31 | 220,816 | +1.63(+1.13%) |
Dec 18, 2023 | 147.41 | 147.41 | 142.80 | 144.68 | 315,523 | -1.16(-0.79%) |
Dec 15, 2023 | 147.76 | 148.81 | 144.83 | 145.84 | 962,358 | -2.29(-1.55%) |
Dec 14, 2023 | 138.86 | 148.71 | 138.86 | 148.13 | 1,226,541 | +12.69(+9.37%) |
Dec 13, 2023 | 128.34 | 136.85 | 128.34 | 135.44 | 730,614 | +6.84(+5.32%) |
Dec 12, 2023 | 130.05 | 130.05 | 128.07 | 128.60 | 312,849 | -1.31(-1.01%) |
Dec 11, 2023 | 123.97 | 130.46 | 123.97 | 129.91 | 728,919 | +6.68(+5.42%) |
Dec 08, 2023 | 122.33 | 124.02 | 122.26 | 123.23 | 382,940 | +0.46(+0.37%) |
Dec 07, 2023 | 124.66 | 125.19 | 121.97 | 122.78 | 498,250 | -1.16(-0.93%) |
Dec 06, 2023 | 124.39 | 127.64 | 123.18 | 123.93 | 524,019 | +0.64(+0.52%) |
Dec 05, 2023 | 125.09 | 126.15 | 123.08 | 123.29 | 789,610 | -2.97(-2.35%) |
Dec 04, 2023 | 122.72 | 126.60 | 122.72 | 126.26 | 556,800 | +2.48(+2.00%) |
Dec 01, 2023 | 118.80 | 124.29 | 118.76 | 123.78 | 525,431 | +4.49(+3.76%) |
Nov 30, 2023 | 117.78 | 119.69 | 116.83 | 119.29 | 705,585 | +2.09(+1.78%) |
Nov 29, 2023 | 116.00 | 117.71 | 116.00 | 117.20 | 428,077 | +2.78(+2.43%) |
Nov 28, 2023 | 115.15 | 116.51 | 113.69 | 114.42 | 315,325 | -1.48(-1.28%) |
Nov 27, 2023 | 114.48 | 115.98 | 113.30 | 115.90 | 286,090 | +1.05(+0.91%) |
Nov 24, 2023 | 113.89 | 116.28 | 113.58 | 114.86 | 138,564 | +0.34(+0.30%) |
Nov 22, 2023 | 115.61 | 116.02 | 114.19 | 114.52 | 232,491 | -0.20(-0.17%) |
Nov 21, 2023 | 115.38 | 115.38 | 113.99 | 114.72 | 512,939 | -0.85(-0.73%) |
Nov 20, 2023 | 115.22 | 116.02 | 114.37 | 115.57 | 358,050 | +0.12(+0.10%) |
Nov 17, 2023 | 114.90 | 115.64 | 114.51 | 115.45 | 370,376 | +0.82(+0.71%) |
Nov 16, 2023 | 116.51 | 118.48 | 114.02 | 114.63 | 413,443 | -2.37(-2.03%) |
Nov 15, 2023 | 115.42 | 118.69 | 115.12 | 117.00 | 718,696 | +1.88(+1.63%) |
Nov 14, 2023 | 111.62 | 116.87 | 110.86 | 115.12 | 906,883 | +6.08(+5.58%) |
Nov 13, 2023 | 109.74 | 109.87 | 108.18 | 109.03 | 557,184 | -0.76(-0.69%) |
Nov 10, 2023 | 106.20 | 110.26 | 104.66 | 109.79 | 845,013 | +3.49(+3.29%) |
Nov 09, 2023 | 108.07 | 108.81 | 106.20 | 106.30 | 653,410 | +0.61(+0.58%) |
Nov 08, 2023 | 101.84 | 106.73 | 101.21 | 105.69 | 861,055 | +4.18(+4.12%) |
Nov 07, 2023 | 100.34 | 102.43 | 99.57 | 101.51 | 650,136 | +0.75(+0.74%) |
Nov 06, 2023 | 105.87 | 105.94 | 99.75 | 100.76 | 900,147 | -4.70(-4.46%) |
Nov 03, 2023 | 101.57 | 107.25 | 100.46 | 105.46 | 1,537,206 | +6.30(+6.36%) |
Nov 02, 2023 | 106.55 | 110.32 | 96.77 | 99.16 | 2,351,458 | -18.55(-15.76%) |
Nov 01, 2023 | 117.92 | 119.08 | 115.34 | 117.71 | 840,919 | -0.20(-0.17%) |
Oct 31, 2023 | 116.94 | 119.16 | 116.88 | 117.91 | 477,113 | +0.08(+0.07%) |
Oct 30, 2023 | 119.58 | 119.58 | 116.91 | 117.83 | 399,282 | -0.42(-0.35%) |
Oct 27, 2023 | 116.81 | 119.56 | 115.28 | 118.24 | 482,059 | +1.67(+1.43%) |
Oct 26, 2023 | 115.56 | 118.75 | 115.05 | 116.57 | 646,631 | +1.78(+1.55%) |
Oct 25, 2023 | 117.46 | 117.46 | 114.68 | 114.79 | 439,072 | -3.11(-2.64%) |
Oct 24, 2023 | 120.01 | 120.29 | 117.63 | 117.90 | 431,186 | -0.63(-0.53%) |
Oct 23, 2023 | 122.06 | 123.46 | 118.38 | 118.52 | 544,221 | -3.72(-3.05%) |
Oct 20, 2023 | 123.88 | 124.00 | 120.50 | 122.25 | 330,292 | -2.03(-1.64%) |
Oct 19, 2023 | 125.02 | 127.09 | 123.37 | 124.28 | 467,716 | -0.88(-0.70%) |
Oct 18, 2023 | 129.56 | 129.56 | 125.14 | 125.16 | 390,771 | -6.86(-5.20%) |
Oct 17, 2023 | 129.68 | 135.22 | 128.52 | 132.02 | 469,807 | +1.17(+0.90%) |
Oct 16, 2023 | 131.43 | 132.78 | 130.20 | 130.84 | 293,351 | +1.48(+1.15%) |
Oct 13, 2023 | 133.90 | 135.26 | 128.68 | 129.36 | 315,093 | -4.92(-3.66%) |
Oct 12, 2023 | 137.79 | 138.34 | 133.82 | 134.28 | 478,352 | -2.97(-2.16%) |
Oct 11, 2023 | 137.12 | 138.75 | 135.10 | 137.24 | 365,150 | +0.08(+0.06%) |
Oct 10, 2023 | 134.17 | 137.84 | 134.12 | 137.16 | 434,125 | +4.09(+3.08%) |
Oct 09, 2023 | 134.14 | 135.13 | 131.79 | 133.07 | 349,577 | -1.56(-1.16%) |
Oct 06, 2023 | 132.81 | 136.94 | 132.64 | 134.63 | 429,185 | +1.15(+0.87%) |
Oct 05, 2023 | 136.52 | 137.28 | 132.97 | 133.48 | 466,730 | -2.97(-2.18%) |
Oct 04, 2023 | 137.84 | 138.09 | 135.79 | 136.45 | 356,308 | -1.19(-0.87%) |
Oct 03, 2023 | 138.93 | 140.50 | 136.00 | 137.64 | 420,309 | -3.31(-2.35%) |