Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 236.58 | 239.84 | 235.21 | 237.98 | 112,118 | +0.67(+0.28%) |
Jun 13, 2024 | 233.27 | 239.31 | 232.35 | 237.31 | 216,878 | +2.43(+1.03%) |
Jun 12, 2024 | 227.87 | 235.00 | 226.45 | 234.88 | 127,143 | +10.05(+4.47%) |
Jun 11, 2024 | 224.77 | 225.43 | 219.23 | 224.83 | 82,484 | -0.39(-0.18%) |
Jun 10, 2024 | 219.00 | 226.38 | 218.24 | 225.22 | 202,374 | +5.72(+2.61%) |
Jun 07, 2024 | 220.40 | 223.27 | 216.68 | 219.50 | 125,337 | -0.30(-0.14%) |
Jun 06, 2024 | 219.85 | 223.44 | 218.08 | 219.80 | 192,836 | +1.28(+0.59%) |
Jun 05, 2024 | 210.67 | 218.69 | 208.37 | 218.52 | 291,097 | +10.93(+5.27%) |
Jun 04, 2024 | 214.37 | 214.72 | 203.75 | 207.59 | 126,957 | -5.52(-2.59%) |
Jun 03, 2024 | 209.99 | 213.49 | 204.73 | 213.11 | 171,551 | +4.46(+2.14%) |
May 31, 2024 | 212.15 | 212.50 | 203.00 | 208.65 | 235,311 | -2.99(-1.41%) |
May 30, 2024 | 216.35 | 216.94 | 211.07 | 211.64 | 118,714 | -4.35(-2.01%) |
May 29, 2024 | 216.54 | 217.88 | 215.00 | 215.99 | 131,643 | -3.12(-1.42%) |
May 28, 2024 | 216.15 | 219.74 | 213.70 | 219.11 | 118,349 | +5.50(+2.57%) |
May 24, 2024 | 211.99 | 217.57 | 210.35 | 213.61 | 181,677 | +2.84(+1.35%) |
May 23, 2024 | 211.71 | 217.30 | 209.09 | 210.77 | 291,394 | +2.89(+1.39%) |
May 22, 2024 | 204.76 | 209.65 | 204.76 | 207.88 | 165,786 | +3.79(+1.86%) |
May 21, 2024 | 203.17 | 206.79 | 201.67 | 204.09 | 125,490 | +0.68(+0.33%) |
May 20, 2024 | 196.35 | 205.16 | 196.35 | 203.41 | 116,198 | +7.18(+3.66%) |
May 17, 2024 | 195.53 | 197.21 | 193.19 | 196.23 | 171,579 | +1.71(+0.88%) |
May 16, 2024 | 197.98 | 198.24 | 193.26 | 194.52 | 213,909 | -7.63(-3.77%) |
May 15, 2024 | 200.00 | 203.02 | 198.28 | 202.15 | 116,245 | +2.15(+1.08%) |
May 14, 2024 | 195.16 | 200.09 | 193.19 | 200.00 | 131,977 | +6.50(+3.36%) |
May 13, 2024 | 193.00 | 195.60 | 190.82 | 193.50 | 118,217 | +0.00(+0.00%) |
May 10, 2024 | 194.09 | 196.84 | 189.50 | 193.50 | 165,058 | +0.36(+0.19%) |
May 09, 2024 | 186.65 | 198.71 | 183.64 | 193.14 | 491,899 | +12.02(+6.64%) |
May 08, 2024 | 182.33 | 183.95 | 178.28 | 181.12 | 218,163 | -2.41(-1.31%) |
May 07, 2024 | 182.72 | 185.77 | 181.54 | 183.53 | 168,143 | +1.43(+0.79%) |
May 06, 2024 | 178.85 | 182.78 | 177.79 | 182.10 | 128,995 | +3.81(+2.14%) |
May 03, 2024 | 177.53 | 181.63 | 175.23 | 178.29 | 209,990 | +4.07(+2.34%) |
May 02, 2024 | 170.68 | 175.12 | 167.91 | 174.22 | 188,278 | +6.88(+4.11%) |
May 01, 2024 | 169.39 | 171.28 | 165.15 | 167.34 | 209,993 | -2.56(-1.51%) |
Apr 30, 2024 | 172.99 | 174.22 | 169.47 | 169.90 | 97,716 | -4.19(-2.41%) |
Apr 29, 2024 | 173.47 | 174.48 | 171.50 | 174.09 | 101,173 | -0.25(-0.14%) |
Apr 26, 2024 | 170.92 | 177.15 | 170.92 | 174.34 | 158,748 | +3.42(+2.00%) |
Apr 25, 2024 | 166.75 | 171.03 | 164.12 | 170.92 | 83,794 | +4.35(+2.61%) |
Apr 24, 2024 | 170.00 | 173.14 | 164.77 | 166.57 | 1,201,828 | -1.61(-0.96%) |
Apr 23, 2024 | 163.57 | 169.00 | 162.18 | 168.18 | 171,447 | +5.40(+3.32%) |
Apr 22, 2024 | 161.37 | 163.43 | 158.83 | 162.78 | 166,756 | +2.86(+1.79%) |
Apr 19, 2024 | 168.20 | 169.89 | 158.47 | 159.92 | 223,813 | -10.08(-5.93%) |
Apr 18, 2024 | 170.49 | 171.80 | 168.11 | 170.00 | 162,166 | -0.12(-0.07%) |
Apr 17, 2024 | 175.22 | 175.22 | 166.60 | 170.12 | 137,927 | -5.87(-3.34%) |
Apr 16, 2024 | 172.18 | 178.69 | 170.71 | 175.99 | 240,123 | +5.52(+3.24%) |
Apr 15, 2024 | 173.96 | 174.50 | 169.70 | 170.47 | 73,968 | -0.01(-0.01%) |
Apr 12, 2024 | 173.12 | 173.12 | 167.91 | 170.48 | 119,682 | -4.32(-2.47%) |
Apr 11, 2024 | 172.97 | 176.61 | 170.30 | 174.80 | 134,956 | +0.49(+0.28%) |
Apr 10, 2024 | 172.33 | 176.20 | 172.33 | 174.31 | 114,399 | -0.64(-0.37%) |
Apr 09, 2024 | 180.37 | 180.37 | 172.25 | 174.95 | 115,324 | -5.38(-2.98%) |
Apr 08, 2024 | 181.00 | 182.31 | 179.19 | 180.33 | 85,223 | +1.22(+0.68%) |
Apr 05, 2024 | 177.93 | 182.40 | 175.90 | 179.11 | 84,349 | +3.06(+1.74%) |
Apr 04, 2024 | 178.62 | 182.91 | 174.72 | 176.05 | 164,707 | -2.88(-1.61%) |
Apr 03, 2024 | 174.18 | 181.12 | 173.88 | 178.93 | 190,481 | +1.56(+0.88%) |
Apr 02, 2024 | 175.45 | 178.17 | 171.94 | 177.37 | 162,330 | -0.73(-0.41%) |
Apr 01, 2024 | 177.42 | 181.33 | 177.23 | 178.10 | 196,867 | +0.72(+0.41%) |
Mar 28, 2024 | 180.42 | 180.42 | 175.95 | 177.38 | 165,437 | -2.36(-1.31%) |
Mar 27, 2024 | 180.43 | 180.72 | 176.22 | 179.74 | 68,876 | +0.81(+0.45%) |
Mar 26, 2024 | 182.34 | 182.90 | 178.09 | 178.93 | 77,547 | -1.94(-1.07%) |
Mar 25, 2024 | 182.36 | 183.31 | 180.38 | 180.87 | 78,492 | -2.27(-1.24%) |
Mar 22, 2024 | 182.52 | 184.14 | 180.87 | 183.14 | 54,709 | -0.62(-0.34%) |
Mar 21, 2024 | 185.00 | 188.67 | 183.21 | 183.76 | 167,073 | +2.73(+1.51%) |
Mar 20, 2024 | 176.47 | 181.56 | 175.63 | 181.03 | 173,393 | +4.57(+2.59%) |
Mar 19, 2024 | 169.82 | 176.86 | 168.30 | 176.46 | 205,324 | +6.13(+3.60%) |
Mar 18, 2024 | 170.90 | 172.65 | 168.56 | 170.33 | 95,247 | +1.40(+0.83%) |
Mar 15, 2024 | 167.81 | 170.75 | 166.39 | 168.93 | 152,257 | -0.72(-0.42%) |
Mar 14, 2024 | 170.63 | 171.44 | 167.81 | 169.65 | 74,267 | -0.01(-0.01%) |
Mar 13, 2024 | 171.24 | 171.52 | 168.29 | 169.66 | 116,175 | -2.41(-1.40%) |
Mar 12, 2024 | 169.17 | 172.85 | 168.16 | 172.07 | 196,722 | +3.82(+2.27%) |
Mar 11, 2024 | 169.79 | 169.79 | 165.24 | 168.25 | 280,948 | -7.08(-4.04%) |
Mar 08, 2024 | 183.12 | 183.26 | 173.71 | 175.33 | 250,960 | -6.71(-3.69%) |
Mar 07, 2024 | 184.84 | 186.71 | 181.82 | 182.04 | 250,934 | -2.24(-1.22%) |
Mar 06, 2024 | 184.82 | 185.53 | 181.15 | 184.28 | 301,807 | +1.37(+0.75%) |
Mar 05, 2024 | 185.47 | 187.41 | 181.15 | 182.91 | 164,955 | -4.76(-2.54%) |
Mar 04, 2024 | 185.58 | 190.51 | 183.50 | 187.67 | 399,213 | +4.01(+2.18%) |
Mar 01, 2024 | 176.78 | 184.75 | 176.78 | 183.66 | 425,684 | +10.21(+5.89%) |
Feb 29, 2024 | 168.24 | 173.49 | 168.19 | 173.45 | 277,645 | +6.05(+3.61%) |
Feb 28, 2024 | 164.47 | 168.23 | 163.88 | 167.40 | 133,954 | +2.12(+1.28%) |
Feb 27, 2024 | 167.65 | 167.88 | 164.65 | 165.28 | 248,821 | -1.82(-1.09%) |
Feb 26, 2024 | 163.52 | 168.24 | 163.36 | 167.10 | 117,521 | +5.28(+3.26%) |
Feb 23, 2024 | 165.05 | 166.79 | 161.29 | 161.82 | 78,249 | -2.83(-1.72%) |
Feb 22, 2024 | 163.84 | 166.46 | 161.90 | 164.65 | 101,970 | +6.37(+4.02%) |
Feb 21, 2024 | 159.36 | 159.65 | 154.54 | 158.28 | 195,603 | -3.36(-2.08%) |
Feb 20, 2024 | 166.48 | 167.42 | 158.12 | 161.64 | 243,312 | -7.31(-4.33%) |
Feb 16, 2024 | 169.08 | 170.99 | 166.02 | 168.95 | 142,922 | +2.00(+1.20%) |
Feb 15, 2024 | 163.18 | 172.05 | 162.78 | 166.95 | 249,440 | +9.52(+6.05%) |
Feb 14, 2024 | 154.64 | 158.32 | 154.64 | 157.43 | 154,962 | +4.20(+2.74%) |
Feb 13, 2024 | 152.50 | 155.76 | 151.34 | 153.23 | 101,935 | -4.01(-2.55%) |
Feb 12, 2024 | 159.72 | 161.07 | 156.91 | 157.24 | 159,293 | -3.42(-2.13%) |
Feb 09, 2024 | 150.50 | 161.06 | 150.50 | 160.66 | 190,412 | +10.67(+7.11%) |
Feb 08, 2024 | 148.62 | 152.55 | 147.79 | 149.99 | 94,253 | +1.99(+1.34%) |
Feb 07, 2024 | 146.45 | 149.16 | 145.62 | 148.00 | 44,080 | +2.00(+1.37%) |
Feb 06, 2024 | 149.49 | 149.80 | 144.64 | 146.00 | 68,935 | -2.83(-1.90%) |
Feb 05, 2024 | 147.51 | 150.00 | 146.19 | 148.83 | 55,997 | +2.08(+1.42%) |
Feb 02, 2024 | 144.25 | 146.86 | 143.84 | 146.75 | 54,010 | +1.76(+1.21%) |
Feb 01, 2024 | 145.44 | 145.97 | 142.53 | 144.99 | 84,278 | +0.18(+0.12%) |
Jan 31, 2024 | 145.00 | 148.18 | 143.01 | 144.81 | 123,319 | -1.44(-0.98%) |
Jan 30, 2024 | 146.19 | 148.00 | 145.88 | 146.25 | 46,875 | -0.32(-0.22%) |
Jan 29, 2024 | 146.22 | 146.95 | 143.81 | 146.57 | 71,998 | +0.86(+0.59%) |
Jan 26, 2024 | 146.75 | 148.55 | 144.66 | 145.71 | 144,761 | -2.27(-1.53%) |
Jan 25, 2024 | 150.23 | 152.90 | 147.77 | 147.98 | 227,320 | -1.06(-0.71%) |
Jan 24, 2024 | 148.71 | 153.67 | 147.27 | 149.04 | 392,526 | +3.22(+2.21%) |
Jan 23, 2024 | 142.45 | 145.98 | 141.61 | 145.82 | 227,549 | +3.25(+2.28%) |
Jan 22, 2024 | 145.24 | 146.32 | 141.22 | 142.57 | 168,944 | -1.86(-1.29%) |
Jan 19, 2024 | 138.60 | 144.59 | 138.24 | 144.43 | 180,846 | +6.72(+4.88%) |
Jan 18, 2024 | 135.27 | 142.77 | 135.27 | 137.71 | 639,059 | +5.35(+4.04%) |
Jan 17, 2024 | 132.27 | 133.33 | 129.39 | 132.36 | 81,210 | -1.24(-0.93%) |
Jan 16, 2024 | 132.54 | 134.56 | 132.34 | 133.60 | 63,142 | -0.20(-0.15%) |
Jan 12, 2024 | 133.64 | 134.04 | 132.95 | 133.80 | 34,346 | +0.36(+0.27%) |
Jan 11, 2024 | 131.88 | 133.52 | 131.00 | 133.44 | 77,652 | +2.44(+1.86%) |
Jan 10, 2024 | 130.72 | 131.99 | 129.96 | 131.00 | 51,570 | +0.05(+0.04%) |
Jan 09, 2024 | 129.54 | 131.52 | 129.12 | 130.95 | 82,538 | -0.51(-0.39%) |
Jan 08, 2024 | 129.11 | 132.34 | 129.11 | 131.46 | 48,562 | +2.14(+1.65%) |
Jan 05, 2024 | 131.30 | 131.92 | 128.74 | 129.32 | 70,347 | -2.64(-2.00%) |
Jan 04, 2024 | 131.43 | 133.57 | 131.12 | 131.96 | 64,474 | -0.14(-0.11%) |
Jan 03, 2024 | 134.75 | 134.75 | 131.99 | 132.10 | 234,210 | -3.55(-2.62%) |
Jan 02, 2024 | 136.82 | 136.84 | 134.51 | 135.65 | 157,617 | -1.74(-1.27%) |
Dec 29, 2023 | 136.79 | 137.69 | 134.77 | 137.39 | 54,117 | +0.00(+0.00%) |
Dec 28, 2023 | 137.74 | 138.50 | 136.00 | 137.38 | 123,912 | +2.20(+1.63%) |
Dec 27, 2023 | 135.62 | 135.99 | 134.01 | 135.18 | 70,952 | -0.79(-0.58%) |
Dec 26, 2023 | 135.07 | 136.65 | 135.07 | 135.97 | 64,186 | +0.71(+0.52%) |
Dec 22, 2023 | 135.08 | 136.50 | 134.62 | 135.26 | 74,352 | -0.13(-0.10%) |
Dec 21, 2023 | 133.02 | 135.69 | 131.75 | 135.39 | 107,545 | +4.55(+3.48%) |
Dec 20, 2023 | 134.40 | 135.08 | 130.02 | 130.84 | 142,792 | -3.86(-2.87%) |
Dec 19, 2023 | 134.21 | 135.33 | 133.40 | 134.70 | 158,389 | +1.55(+1.16%) |
Dec 18, 2023 | 133.01 | 134.08 | 132.40 | 133.15 | 121,462 | +0.75(+0.57%) |
Dec 15, 2023 | 134.11 | 135.00 | 132.08 | 132.40 | 124,535 | -1.26(-0.94%) |
Dec 14, 2023 | 130.20 | 134.46 | 130.20 | 133.66 | 104,026 | +2.98(+2.28%) |
Dec 13, 2023 | 130.25 | 131.89 | 128.60 | 130.68 | 116,104 | +0.80(+0.62%) |
Dec 12, 2023 | 130.66 | 131.41 | 128.82 | 129.88 | 198,395 | -0.26(-0.20%) |
Dec 11, 2023 | 127.47 | 131.50 | 127.47 | 130.14 | 85,973 | +3.14(+2.47%) |
Dec 08, 2023 | 126.54 | 128.11 | 124.42 | 127.00 | 84,520 | +0.65(+0.51%) |
Dec 07, 2023 | 125.48 | 126.97 | 124.44 | 126.35 | 171,032 | +1.35(+1.08%) |
Dec 06, 2023 | 127.40 | 127.47 | 124.78 | 125.00 | 88,912 | -1.22(-0.97%) |
Dec 05, 2023 | 127.26 | 127.44 | 125.93 | 126.22 | 69,734 | -1.24(-0.97%) |
Dec 04, 2023 | 127.85 | 128.59 | 125.25 | 127.46 | 117,443 | -0.62(-0.48%) |
Dec 01, 2023 | 128.38 | 129.54 | 126.95 | 128.08 | 133,762 | -0.53(-0.41%) |
Nov 30, 2023 | 126.40 | 128.81 | 125.23 | 128.61 | 141,705 | +1.72(+1.36%) |
Nov 29, 2023 | 125.44 | 127.64 | 125.33 | 126.89 | 90,406 | +2.26(+1.81%) |
Nov 28, 2023 | 125.65 | 125.80 | 123.44 | 124.63 | 94,918 | -0.37(-0.30%) |
Nov 27, 2023 | 125.52 | 125.74 | 124.00 | 125.00 | 50,924 | +0.09(+0.07%) |
Nov 24, 2023 | 125.03 | 126.00 | 124.58 | 124.91 | 29,314 | +0.35(+0.28%) |
Nov 22, 2023 | 124.88 | 126.56 | 124.05 | 124.56 | 106,052 | +1.69(+1.38%) |
Nov 21, 2023 | 121.03 | 124.20 | 121.00 | 122.87 | 98,629 | +1.18(+0.97%) |
Nov 20, 2023 | 121.38 | 122.16 | 120.67 | 121.69 | 97,158 | -0.20(-0.16%) |
Nov 17, 2023 | 119.56 | 122.15 | 119.29 | 121.89 | 138,867 | +1.61(+1.34%) |
Nov 16, 2023 | 121.32 | 123.89 | 119.00 | 120.28 | 189,612 | +0.43(+0.36%) |
Nov 15, 2023 | 118.41 | 121.00 | 117.64 | 119.85 | 157,228 | +2.66(+2.27%) |
Nov 14, 2023 | 115.68 | 117.37 | 115.19 | 117.19 | 165,034 | +4.27(+3.78%) |
Nov 13, 2023 | 111.97 | 113.69 | 110.94 | 112.92 | 132,975 | +1.17(+1.05%) |
Nov 10, 2023 | 107.00 | 113.23 | 107.00 | 111.75 | 159,686 | +5.15(+4.83%) |
Nov 09, 2023 | 104.88 | 108.38 | 102.23 | 106.60 | 276,338 | +5.01(+4.93%) |
Nov 08, 2023 | 100.48 | 101.85 | 100.17 | 101.59 | 157,619 | +1.68(+1.68%) |
Nov 07, 2023 | 100.03 | 100.72 | 98.86 | 99.91 | 89,124 | +0.32(+0.32%) |
Nov 06, 2023 | 100.53 | 100.77 | 98.55 | 99.59 | 88,053 | -0.82(-0.82%) |
Nov 03, 2023 | 99.06 | 103.10 | 99.06 | 100.41 | 209,233 | +1.39(+1.40%) |
Nov 02, 2023 | 99.61 | 100.95 | 98.19 | 99.02 | 158,626 | +1.66(+1.71%) |