Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 184.19 | 185.57 | 180.51 | 181.14 | 851,792 | -4.14(-2.23%) |
Jun 03, 2024 | 187.20 | 187.56 | 183.71 | 185.28 | 920,468 | -1.60(-0.86%) |
May 31, 2024 | 186.17 | 187.50 | 184.98 | 186.88 | 1,191,555 | +1.44(+0.78%) |
May 30, 2024 | 184.00 | 187.10 | 183.34 | 185.44 | 1,131,165 | +2.02(+1.10%) |
May 29, 2024 | 180.41 | 183.73 | 178.63 | 183.42 | 949,289 | +2.17(+1.20%) |
May 28, 2024 | 174.57 | 181.71 | 173.63 | 181.25 | 1,343,553 | +7.80(+4.50%) |
May 24, 2024 | 168.57 | 173.64 | 167.31 | 173.45 | 1,330,527 | +3.88(+2.29%) |
May 23, 2024 | 160.02 | 171.40 | 159.10 | 169.57 | 2,282,573 | +5.37(+3.27%) |
May 22, 2024 | 167.32 | 168.85 | 163.34 | 164.20 | 1,555,694 | -3.80(-2.26%) |
May 21, 2024 | 166.81 | 168.43 | 166.21 | 168.00 | 929,916 | +1.06(+0.63%) |
May 20, 2024 | 167.53 | 169.34 | 165.37 | 166.94 | 1,059,750 | -0.94(-0.56%) |
May 17, 2024 | 166.63 | 168.25 | 166.05 | 167.88 | 823,224 | +1.79(+1.08%) |
May 16, 2024 | 167.62 | 168.82 | 165.08 | 166.09 | 995,051 | -0.89(-0.53%) |
May 15, 2024 | 167.25 | 168.57 | 165.97 | 166.98 | 756,897 | +0.67(+0.40%) |
May 14, 2024 | 166.61 | 167.82 | 165.55 | 166.31 | 611,483 | +0.70(+0.42%) |
May 13, 2024 | 168.27 | 169.32 | 165.53 | 165.61 | 803,686 | -1.54(-0.92%) |
May 10, 2024 | 167.73 | 168.15 | 166.19 | 167.15 | 751,970 | -0.89(-0.53%) |
May 09, 2024 | 165.15 | 168.87 | 164.72 | 168.04 | 583,354 | +2.88(+1.74%) |
May 08, 2024 | 165.64 | 167.20 | 164.21 | 165.16 | 684,972 | -1.56(-0.94%) |
May 07, 2024 | 167.53 | 170.19 | 166.69 | 166.72 | 807,816 | +0.06(+0.04%) |
May 06, 2024 | 167.91 | 168.45 | 165.68 | 166.66 | 729,705 | +0.02(+0.01%) |
May 03, 2024 | 166.36 | 169.51 | 166.36 | 166.64 | 549,477 | +1.72(+1.04%) |
May 02, 2024 | 165.29 | 165.71 | 162.47 | 164.92 | 748,868 | +1.30(+0.79%) |
May 01, 2024 | 163.23 | 165.64 | 161.81 | 163.62 | 1,212,138 | -0.02(-0.01%) |
Apr 30, 2024 | 166.60 | 166.86 | 163.58 | 163.64 | 831,706 | -3.39(-2.03%) |
Apr 29, 2024 | 167.27 | 168.64 | 165.93 | 167.03 | 674,214 | +0.55(+0.33%) |
Apr 26, 2024 | 166.37 | 168.27 | 165.29 | 166.48 | 704,151 | -0.45(-0.27%) |
Apr 25, 2024 | 165.99 | 167.09 | 162.37 | 166.93 | 823,051 | -1.28(-0.76%) |
Apr 24, 2024 | 168.23 | 170.92 | 167.24 | 168.21 | 1,069,649 | +0.13(+0.08%) |
Apr 23, 2024 | 162.79 | 168.75 | 162.75 | 168.08 | 1,260,825 | +6.11(+3.77%) |
Apr 22, 2024 | 159.41 | 162.69 | 158.88 | 161.97 | 1,061,184 | +3.51(+2.22%) |
Apr 19, 2024 | 157.19 | 159.80 | 156.91 | 158.46 | 876,400 | +1.13(+0.72%) |
Apr 18, 2024 | 159.74 | 159.82 | 157.00 | 157.33 | 1,079,488 | -1.92(-1.21%) |
Apr 17, 2024 | 162.22 | 162.88 | 158.85 | 159.25 | 720,116 | -1.64(-1.02%) |
Apr 16, 2024 | 159.52 | 161.66 | 157.99 | 160.89 | 1,037,009 | +0.73(+0.46%) |
Apr 15, 2024 | 162.61 | 164.36 | 159.79 | 160.16 | 853,031 | -0.13(-0.08%) |
Apr 12, 2024 | 163.65 | 164.02 | 160.11 | 160.29 | 1,319,966 | -4.73(-2.87%) |
Apr 11, 2024 | 167.05 | 167.28 | 164.71 | 165.02 | 1,002,615 | -1.45(-0.87%) |
Apr 10, 2024 | 167.56 | 168.14 | 166.00 | 166.47 | 859,819 | -3.21(-1.89%) |
Apr 09, 2024 | 170.61 | 170.97 | 166.95 | 169.68 | 1,423,530 | -0.98(-0.57%) |
Apr 08, 2024 | 173.02 | 174.50 | 170.42 | 170.66 | 1,301,307 | -1.29(-0.75%) |
Apr 05, 2024 | 171.69 | 173.93 | 171.65 | 171.95 | 755,210 | +0.81(+0.47%) |
Apr 04, 2024 | 175.28 | 175.47 | 170.62 | 171.14 | 882,139 | -2.00(-1.16%) |
Apr 03, 2024 | 175.63 | 176.27 | 172.26 | 173.14 | 1,146,902 | -3.05(-1.73%) |
Apr 02, 2024 | 176.00 | 177.84 | 173.28 | 176.19 | 1,395,990 | -8.43(-4.57%) |
Apr 01, 2024 | 186.22 | 186.22 | 183.75 | 184.62 | 818,051 | -3.14(-1.67%) |
Mar 28, 2024 | 186.01 | 188.15 | 185.65 | 187.76 | 519,210 | +1.26(+0.68%) |
Mar 27, 2024 | 184.39 | 186.56 | 184.20 | 186.50 | 529,300 | +4.36(+2.39%) |
Mar 26, 2024 | 184.06 | 185.65 | 181.93 | 182.14 | 925,193 | +0.01(+0.01%) |
Mar 25, 2024 | 186.53 | 186.97 | 181.40 | 182.13 | 725,091 | -4.70(-2.52%) |
Mar 22, 2024 | 187.88 | 188.96 | 186.53 | 186.83 | 621,306 | -2.81(-1.48%) |
Mar 21, 2024 | 190.34 | 191.24 | 188.15 | 189.64 | 866,715 | +0.10(+0.05%) |
Mar 20, 2024 | 183.72 | 189.63 | 183.72 | 189.54 | 1,130,493 | +5.99(+3.26%) |
Mar 19, 2024 | 181.76 | 184.32 | 181.72 | 183.55 | 787,298 | +1.31(+0.72%) |
Mar 18, 2024 | 182.69 | 183.47 | 180.77 | 182.24 | 943,020 | +1.39(+0.77%) |
Mar 15, 2024 | 181.62 | 182.77 | 179.79 | 180.85 | 1,599,575 | -0.66(-0.36%) |
Mar 14, 2024 | 183.06 | 183.65 | 180.16 | 181.51 | 1,008,884 | -0.55(-0.30%) |
Mar 13, 2024 | 179.38 | 183.02 | 178.94 | 182.06 | 1,134,262 | +2.35(+1.31%) |
Mar 12, 2024 | 177.65 | 180.42 | 176.66 | 179.71 | 1,364,572 | +2.05(+1.16%) |
Mar 11, 2024 | 174.58 | 178.21 | 174.10 | 177.66 | 1,110,642 | +2.35(+1.34%) |
Mar 08, 2024 | 179.13 | 180.28 | 174.40 | 175.31 | 1,208,948 | -3.67(-2.05%) |
Mar 07, 2024 | 179.37 | 180.30 | 177.48 | 178.97 | 1,056,367 | +0.49(+0.27%) |
Mar 06, 2024 | 180.33 | 182.41 | 177.17 | 178.49 | 1,464,804 | -1.10(-0.61%) |
Mar 05, 2024 | 176.90 | 180.81 | 175.58 | 179.58 | 1,265,634 | +2.13(+1.20%) |
Mar 04, 2024 | 179.25 | 180.33 | 176.51 | 177.45 | 2,100,997 | -6.78(-3.68%) |
Mar 01, 2024 | 185.45 | 187.19 | 184.10 | 184.23 | 698,596 | -0.93(-0.50%) |
Feb 29, 2024 | 182.70 | 186.22 | 182.70 | 185.16 | 1,078,576 | +2.21(+1.21%) |
Feb 28, 2024 | 180.36 | 183.48 | 179.68 | 182.95 | 947,662 | +1.10(+0.60%) |
Feb 27, 2024 | 186.51 | 187.15 | 180.70 | 181.85 | 1,410,518 | -4.37(-2.35%) |
Feb 26, 2024 | 188.03 | 189.13 | 184.98 | 186.22 | 840,430 | -1.44(-0.77%) |
Feb 23, 2024 | 187.19 | 189.63 | 186.65 | 187.67 | 833,097 | +1.30(+0.70%) |
Feb 22, 2024 | 184.89 | 187.10 | 184.28 | 186.36 | 753,337 | +3.04(+1.66%) |
Feb 21, 2024 | 181.56 | 184.53 | 181.54 | 183.32 | 759,849 | +0.73(+0.40%) |
Feb 20, 2024 | 179.26 | 182.63 | 178.73 | 182.60 | 1,146,213 | +2.49(+1.38%) |
Feb 16, 2024 | 179.26 | 182.29 | 179.02 | 180.11 | 820,499 | -0.31(-0.17%) |
Feb 15, 2024 | 178.28 | 180.45 | 176.03 | 180.42 | 1,169,793 | +3.45(+1.95%) |
Feb 14, 2024 | 176.56 | 177.02 | 170.68 | 176.97 | 1,098,293 | +2.34(+1.34%) |
Feb 13, 2024 | 172.71 | 174.90 | 171.14 | 174.63 | 1,362,712 | -2.44(-1.38%) |
Feb 12, 2024 | 174.10 | 177.59 | 173.16 | 177.07 | 1,414,107 | +2.78(+1.59%) |
Feb 09, 2024 | 169.85 | 174.68 | 168.91 | 174.29 | 1,767,249 | +3.15(+1.84%) |
Feb 08, 2024 | 162.90 | 173.23 | 160.66 | 171.15 | 4,670,345 | +24.61(+16.79%) |
Feb 07, 2024 | 147.04 | 147.39 | 145.40 | 146.54 | 1,175,440 | -0.20(-0.14%) |
Feb 06, 2024 | 146.80 | 148.23 | 145.73 | 146.74 | 937,465 | -0.09(-0.06%) |
Feb 05, 2024 | 146.43 | 146.93 | 144.26 | 146.82 | 604,734 | -0.34(-0.23%) |
Feb 02, 2024 | 144.49 | 147.38 | 142.68 | 147.16 | 929,559 | +1.40(+0.96%) |
Feb 01, 2024 | 143.78 | 146.06 | 143.10 | 145.76 | 599,519 | +2.68(+1.87%) |
Jan 31, 2024 | 146.40 | 146.40 | 141.68 | 143.08 | 696,496 | -2.78(-1.90%) |
Jan 30, 2024 | 144.26 | 146.63 | 143.56 | 145.86 | 763,848 | +1.00(+0.69%) |
Jan 29, 2024 | 143.42 | 145.09 | 143.12 | 144.85 | 584,084 | +1.35(+0.94%) |
Jan 26, 2024 | 143.74 | 144.25 | 140.94 | 143.51 | 903,134 | +2.24(+1.59%) |
Jan 25, 2024 | 139.06 | 141.65 | 138.92 | 141.27 | 676,321 | +2.81(+2.03%) |
Jan 24, 2024 | 139.79 | 140.71 | 138.33 | 138.46 | 483,314 | -0.51(-0.37%) |
Jan 23, 2024 | 140.27 | 140.46 | 137.64 | 138.97 | 549,910 | -0.55(-0.39%) |
Jan 22, 2024 | 138.01 | 139.53 | 137.41 | 139.52 | 747,192 | +1.99(+1.45%) |
Jan 19, 2024 | 137.07 | 138.54 | 135.58 | 137.52 | 746,597 | +0.09(+0.07%) |
Jan 18, 2024 | 137.06 | 137.52 | 134.35 | 137.43 | 620,664 | +1.16(+0.85%) |
Jan 17, 2024 | 136.16 | 137.74 | 135.35 | 136.28 | 843,865 | -0.78(-0.57%) |
Jan 16, 2024 | 136.19 | 137.83 | 134.62 | 137.06 | 1,030,181 | -0.40(-0.29%) |
Jan 12, 2024 | 140.91 | 141.00 | 136.30 | 137.45 | 1,263,865 | -4.49(-3.16%) |
Jan 11, 2024 | 142.35 | 142.55 | 140.14 | 141.95 | 572,839 | -1.22(-0.85%) |
Jan 10, 2024 | 142.30 | 144.21 | 141.36 | 143.17 | 565,222 | +0.65(+0.45%) |
Jan 09, 2024 | 143.48 | 144.46 | 142.33 | 142.52 | 635,776 | -2.18(-1.51%) |
Jan 08, 2024 | 142.76 | 145.52 | 142.76 | 144.70 | 493,180 | +2.37(+1.67%) |
Jan 05, 2024 | 142.79 | 144.54 | 142.31 | 142.33 | 628,645 | +0.28(+0.20%) |
Jan 04, 2024 | 144.53 | 144.53 | 141.76 | 142.06 | 856,406 | +0.05(+0.04%) |
Jan 03, 2024 | 143.70 | 144.47 | 141.73 | 142.00 | 798,238 | -3.43(-2.36%) |
Jan 02, 2024 | 143.07 | 146.25 | 142.63 | 145.43 | 804,891 | +1.82(+1.27%) |
Dec 29, 2023 | 144.59 | 146.07 | 143.00 | 143.61 | 775,056 | -1.49(-1.03%) |
Dec 28, 2023 | 144.53 | 145.55 | 144.29 | 145.10 | 432,355 | +0.82(+0.57%) |
Dec 27, 2023 | 144.63 | 144.91 | 143.43 | 144.29 | 510,592 | -0.32(-0.22%) |
Dec 26, 2023 | 144.77 | 145.63 | 144.40 | 144.60 | 734,186 | +0.48(+0.33%) |
Dec 22, 2023 | 143.59 | 145.18 | 141.99 | 144.13 | 727,369 | -2.43(-1.66%) |
Dec 21, 2023 | 145.33 | 146.67 | 144.74 | 146.56 | 859,920 | +2.35(+1.63%) |
Dec 20, 2023 | 144.03 | 146.41 | 143.92 | 144.21 | 1,001,901 | -0.85(-0.59%) |
Dec 19, 2023 | 142.66 | 145.68 | 142.41 | 145.06 | 1,113,635 | +2.79(+1.96%) |
Dec 18, 2023 | 139.56 | 142.67 | 139.56 | 142.26 | 1,034,090 | +2.52(+1.80%) |
Dec 15, 2023 | 140.09 | 141.32 | 139.13 | 139.75 | 1,349,148 | -0.79(-0.56%) |
Dec 14, 2023 | 139.39 | 142.72 | 139.00 | 140.54 | 1,094,030 | +3.43(+2.50%) |
Dec 13, 2023 | 134.34 | 138.12 | 133.97 | 137.11 | 805,706 | +3.02(+2.25%) |
Dec 12, 2023 | 134.99 | 135.74 | 133.03 | 134.09 | 633,245 | +1.08(+0.81%) |
Dec 11, 2023 | 131.18 | 133.87 | 130.91 | 133.01 | 684,842 | +2.47(+1.89%) |
Dec 08, 2023 | 129.56 | 131.25 | 129.56 | 130.54 | 392,332 | +0.59(+0.45%) |
Dec 07, 2023 | 128.18 | 130.87 | 127.84 | 129.96 | 464,875 | +1.67(+1.30%) |
Dec 06, 2023 | 128.63 | 130.09 | 128.17 | 128.28 | 422,244 | +0.38(+0.29%) |
Dec 05, 2023 | 127.31 | 128.77 | 126.50 | 127.91 | 603,843 | -0.07(-0.05%) |
Dec 04, 2023 | 131.77 | 133.01 | 127.31 | 127.98 | 976,636 | -4.42(-3.34%) |
Dec 01, 2023 | 127.89 | 132.56 | 127.34 | 132.40 | 1,331,508 | +4.21(+3.29%) |
Nov 30, 2023 | 127.96 | 130.04 | 127.39 | 128.19 | 1,464,497 | -0.07(-0.05%) |
Nov 29, 2023 | 125.96 | 128.66 | 125.83 | 128.25 | 747,663 | +2.79(+2.23%) |
Nov 28, 2023 | 124.80 | 126.14 | 124.09 | 125.46 | 538,230 | +0.87(+0.70%) |
Nov 27, 2023 | 122.62 | 124.65 | 122.08 | 124.59 | 909,748 | +1.20(+0.97%) |
Nov 24, 2023 | 121.89 | 123.41 | 121.75 | 123.39 | 293,092 | +1.85(+1.52%) |
Nov 22, 2023 | 120.60 | 122.48 | 119.83 | 121.54 | 505,910 | +0.86(+0.71%) |
Nov 21, 2023 | 120.50 | 121.42 | 119.98 | 120.68 | 395,337 | -0.76(-0.63%) |
Nov 20, 2023 | 121.06 | 121.94 | 120.12 | 121.44 | 425,611 | +0.81(+0.67%) |
Nov 17, 2023 | 120.80 | 122.36 | 120.38 | 120.63 | 578,426 | +1.04(+0.87%) |
Nov 16, 2023 | 122.17 | 122.17 | 118.75 | 119.59 | 565,381 | -3.19(-2.60%) |
Nov 15, 2023 | 120.87 | 124.53 | 120.08 | 122.78 | 1,130,313 | +3.45(+2.89%) |
Nov 14, 2023 | 116.12 | 120.04 | 115.99 | 119.33 | 1,038,552 | +5.03(+4.40%) |
Nov 13, 2023 | 113.90 | 114.47 | 112.87 | 114.30 | 895,360 | -0.26(-0.23%) |
Nov 10, 2023 | 114.71 | 115.51 | 112.92 | 114.55 | 1,089,283 | -0.96(-0.83%) |
Nov 09, 2023 | 116.17 | 118.16 | 115.20 | 115.51 | 1,068,801 | +0.12(+0.10%) |
Nov 08, 2023 | 114.05 | 116.56 | 112.12 | 115.39 | 2,505,160 | +3.58(+3.20%) |
Nov 07, 2023 | 111.72 | 112.93 | 110.91 | 111.82 | 1,825,981 | -0.36(-0.32%) |
Nov 06, 2023 | 114.45 | 114.98 | 111.32 | 112.17 | 1,026,337 | -1.93(-1.69%) |
Nov 03, 2023 | 113.23 | 114.47 | 111.72 | 114.11 | 1,038,451 | +2.63(+2.36%) |
Nov 02, 2023 | 112.60 | 113.22 | 110.27 | 111.48 | 912,835 | +1.06(+0.96%) |