Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 170.03 | 171.82 | 167.70 | 171.06 | 475,477 | +2.11(+1.25%) |
Jun 04, 2024 | 168.73 | 170.59 | 166.02 | 168.95 | 652,949 | -0.48(-0.28%) |
Jun 03, 2024 | 172.05 | 172.69 | 167.27 | 169.43 | 908,708 | -3.24(-1.88%) |
May 31, 2024 | 173.20 | 174.05 | 169.65 | 172.67 | 787,290 | +0.28(+0.16%) |
May 30, 2024 | 169.56 | 172.58 | 169.01 | 172.39 | 726,299 | +3.76(+2.23%) |
May 29, 2024 | 170.59 | 171.19 | 168.09 | 168.63 | 693,616 | -3.48(-2.02%) |
May 28, 2024 | 169.96 | 173.21 | 169.49 | 172.11 | 1,091,214 | +3.36(+1.99%) |
May 24, 2024 | 167.20 | 169.42 | 166.92 | 168.75 | 726,717 | +2.38(+1.43%) |
May 23, 2024 | 167.43 | 167.77 | 165.10 | 166.37 | 416,691 | -0.83(-0.50%) |
May 22, 2024 | 168.02 | 168.71 | 166.51 | 167.20 | 521,134 | -0.59(-0.35%) |
May 21, 2024 | 168.25 | 169.18 | 167.22 | 167.79 | 563,299 | -0.60(-0.36%) |
May 20, 2024 | 169.64 | 170.03 | 167.74 | 168.39 | 539,014 | -1.25(-0.74%) |
May 17, 2024 | 168.51 | 170.34 | 168.15 | 169.64 | 499,549 | +0.66(+0.39%) |
May 16, 2024 | 168.66 | 170.75 | 168.50 | 168.98 | 553,513 | +0.49(+0.29%) |
May 15, 2024 | 168.24 | 169.10 | 166.94 | 168.49 | 622,922 | +0.60(+0.36%) |
May 14, 2024 | 166.45 | 168.28 | 165.71 | 167.89 | 631,662 | +2.37(+1.43%) |
May 13, 2024 | 166.37 | 166.84 | 164.71 | 165.52 | 687,956 | -1.70(-1.02%) |
May 10, 2024 | 167.20 | 168.69 | 166.63 | 167.22 | 455,512 | +0.73(+0.44%) |
May 09, 2024 | 165.00 | 167.34 | 164.68 | 166.49 | 543,144 | +0.97(+0.59%) |
May 08, 2024 | 166.10 | 167.50 | 164.63 | 165.52 | 488,545 | -0.55(-0.33%) |
May 07, 2024 | 167.74 | 168.32 | 165.50 | 166.07 | 891,227 | -1.67(-1.00%) |
May 06, 2024 | 164.35 | 168.73 | 163.81 | 167.74 | 1,040,884 | +4.13(+2.52%) |
May 03, 2024 | 170.10 | 170.39 | 162.40 | 163.61 | 1,640,850 | +5.71(+3.62%) |
May 02, 2024 | 157.82 | 158.06 | 154.75 | 157.90 | 1,156,542 | +0.84(+0.53%) |
May 01, 2024 | 159.43 | 160.43 | 154.65 | 157.06 | 1,390,777 | -3.72(-2.31%) |
Apr 30, 2024 | 159.06 | 161.58 | 158.40 | 160.78 | 916,376 | +1.57(+0.99%) |
Apr 29, 2024 | 159.11 | 160.52 | 157.79 | 159.21 | 1,376,737 | +1.75(+1.11%) |
Apr 26, 2024 | 155.94 | 158.45 | 155.90 | 157.46 | 892,863 | +0.59(+0.38%) |
Apr 25, 2024 | 155.87 | 159.31 | 154.34 | 156.87 | 839,334 | +0.11(+0.07%) |
Apr 24, 2024 | 157.51 | 158.54 | 156.62 | 156.76 | 723,022 | -0.11(-0.07%) |
Apr 23, 2024 | 154.31 | 157.05 | 154.14 | 156.87 | 821,313 | +3.81(+2.49%) |
Apr 22, 2024 | 151.51 | 153.43 | 151.04 | 153.06 | 1,008,971 | +2.33(+1.55%) |
Apr 19, 2024 | 149.96 | 151.63 | 149.29 | 150.73 | 656,900 | +0.27(+0.18%) |
Apr 18, 2024 | 150.18 | 152.78 | 149.44 | 150.46 | 796,282 | +1.07(+0.72%) |
Apr 17, 2024 | 151.61 | 152.21 | 148.81 | 149.39 | 819,546 | -1.43(-0.95%) |
Apr 16, 2024 | 148.77 | 151.05 | 146.79 | 150.82 | 658,000 | +2.10(+1.41%) |
Apr 15, 2024 | 149.31 | 150.29 | 148.45 | 148.72 | 691,495 | +0.09(+0.06%) |
Apr 12, 2024 | 148.61 | 149.25 | 147.01 | 148.63 | 641,505 | -0.34(-0.23%) |
Apr 11, 2024 | 149.85 | 149.97 | 147.88 | 148.97 | 477,351 | -0.44(-0.29%) |
Apr 10, 2024 | 147.37 | 149.94 | 146.75 | 149.41 | 827,076 | +0.15(+0.10%) |
Apr 09, 2024 | 150.25 | 151.14 | 147.34 | 149.26 | 611,859 | -0.93(-0.62%) |
Apr 08, 2024 | 149.82 | 151.10 | 149.70 | 150.19 | 583,516 | +0.20(+0.13%) |
Apr 05, 2024 | 148.80 | 152.11 | 148.40 | 149.99 | 822,745 | +1.72(+1.16%) |
Apr 04, 2024 | 153.56 | 153.82 | 148.22 | 148.27 | 839,068 | -4.44(-2.91%) |
Apr 03, 2024 | 152.16 | 153.18 | 151.14 | 152.71 | 548,899 | +0.44(+0.29%) |
Apr 02, 2024 | 154.73 | 154.73 | 151.11 | 152.27 | 667,015 | -2.89(-1.86%) |
Apr 01, 2024 | 154.57 | 155.24 | 153.25 | 155.16 | 656,323 | +0.69(+0.45%) |
Mar 28, 2024 | 154.27 | 154.85 | 153.50 | 154.47 | 512,529 | +0.20(+0.13%) |
Mar 27, 2024 | 152.86 | 154.36 | 152.20 | 154.27 | 536,118 | +2.05(+1.35%) |
Mar 26, 2024 | 152.35 | 153.35 | 151.91 | 152.22 | 566,401 | +0.33(+0.22%) |
Mar 25, 2024 | 152.22 | 153.09 | 151.61 | 151.89 | 597,376 | -0.80(-0.52%) |
Mar 22, 2024 | 154.15 | 154.15 | 152.25 | 152.69 | 508,547 | -0.79(-0.51%) |
Mar 21, 2024 | 153.23 | 156.23 | 152.14 | 153.48 | 810,041 | -1.01(-0.65%) |
Mar 20, 2024 | 154.25 | 155.20 | 153.44 | 154.49 | 455,653 | +0.82(+0.53%) |
Mar 19, 2024 | 152.32 | 153.96 | 151.72 | 153.67 | 576,172 | +1.67(+1.10%) |
Mar 18, 2024 | 152.26 | 153.51 | 151.54 | 152.00 | 545,560 | -0.26(-0.17%) |
Mar 15, 2024 | 152.38 | 153.70 | 151.64 | 152.26 | 927,124 | -0.67(-0.44%) |
Mar 14, 2024 | 154.19 | 154.56 | 151.87 | 152.93 | 750,851 | -1.67(-1.08%) |
Mar 13, 2024 | 152.66 | 157.12 | 152.63 | 154.60 | 1,419,452 | +3.92(+2.60%) |
Mar 12, 2024 | 148.15 | 150.90 | 148.15 | 150.68 | 859,028 | +3.04(+2.06%) |
Mar 11, 2024 | 147.74 | 148.14 | 146.40 | 147.64 | 606,039 | -0.11(-0.07%) |
Mar 08, 2024 | 149.99 | 150.49 | 146.91 | 147.75 | 619,460 | -1.92(-1.28%) |
Mar 07, 2024 | 150.98 | 151.03 | 149.10 | 149.67 | 618,392 | -1.12(-0.75%) |
Mar 06, 2024 | 150.95 | 151.83 | 150.04 | 150.80 | 549,743 | -0.13(-0.09%) |
Mar 05, 2024 | 149.12 | 151.45 | 148.81 | 150.93 | 494,933 | +1.90(+1.28%) |
Mar 04, 2024 | 149.29 | 151.32 | 148.53 | 149.02 | 570,226 | +0.04(+0.03%) |
Mar 01, 2024 | 148.46 | 149.10 | 147.49 | 148.98 | 421,362 | +0.23(+0.15%) |
Feb 29, 2024 | 147.99 | 149.10 | 146.73 | 148.75 | 901,986 | +1.59(+1.08%) |
Feb 28, 2024 | 148.99 | 149.22 | 146.77 | 147.16 | 1,074,818 | -1.90(-1.28%) |
Feb 27, 2024 | 150.38 | 150.38 | 148.17 | 149.06 | 826,190 | -0.61(-0.41%) |
Feb 26, 2024 | 148.42 | 150.18 | 147.99 | 149.67 | 1,071,045 | +1.38(+0.93%) |
Feb 23, 2024 | 147.70 | 148.78 | 147.49 | 148.29 | 936,662 | -0.13(-0.09%) |
Feb 22, 2024 | 147.59 | 148.87 | 145.91 | 148.42 | 700,337 | +3.32(+2.29%) |
Feb 21, 2024 | 146.86 | 147.15 | 144.22 | 145.10 | 1,075,687 | -1.49(-1.02%) |
Feb 20, 2024 | 146.11 | 148.73 | 145.97 | 146.59 | 1,262,667 | -0.50(-0.34%) |
Feb 16, 2024 | 151.26 | 151.92 | 144.85 | 147.09 | 2,905,128 | +13.75(+10.31%) |
Feb 15, 2024 | 131.82 | 134.73 | 131.74 | 133.34 | 1,325,039 | +1.51(+1.15%) |
Feb 14, 2024 | 132.34 | 132.62 | 129.61 | 131.82 | 786,709 | -0.54(-0.41%) |
Feb 13, 2024 | 131.65 | 132.99 | 130.47 | 132.36 | 785,663 | -1.02(-0.76%) |
Feb 12, 2024 | 134.03 | 134.65 | 132.68 | 133.38 | 1,064,768 | -0.80(-0.59%) |
Feb 09, 2024 | 134.83 | 135.46 | 133.51 | 134.18 | 744,606 | -0.76(-0.56%) |
Feb 08, 2024 | 132.54 | 135.04 | 132.54 | 134.93 | 824,839 | +2.87(+2.17%) |
Feb 07, 2024 | 129.76 | 132.60 | 129.50 | 132.06 | 905,385 | +3.42(+2.66%) |
Feb 06, 2024 | 128.30 | 129.31 | 127.71 | 128.65 | 442,877 | +0.63(+0.49%) |
Feb 05, 2024 | 128.96 | 129.00 | 126.41 | 128.02 | 517,850 | -1.94(-1.49%) |
Feb 02, 2024 | 128.25 | 130.28 | 126.62 | 129.96 | 516,711 | +1.82(+1.42%) |
Feb 01, 2024 | 125.87 | 128.18 | 125.78 | 128.14 | 691,568 | +2.94(+2.35%) |
Jan 31, 2024 | 126.45 | 127.16 | 125.06 | 125.20 | 749,911 | -1.11(-0.87%) |
Jan 30, 2024 | 125.72 | 126.35 | 125.34 | 126.31 | 492,375 | +0.64(+0.51%) |
Jan 29, 2024 | 122.72 | 125.90 | 122.49 | 125.67 | 1,196,197 | +3.36(+2.74%) |
Jan 26, 2024 | 122.99 | 123.25 | 121.66 | 122.31 | 458,747 | -0.15(-0.12%) |
Jan 25, 2024 | 122.99 | 123.32 | 121.92 | 122.46 | 760,153 | +0.23(+0.19%) |
Jan 24, 2024 | 122.09 | 123.05 | 121.29 | 122.23 | 565,377 | +0.95(+0.78%) |
Jan 23, 2024 | 121.68 | 122.43 | 120.79 | 121.29 | 499,416 | +0.35(+0.29%) |
Jan 22, 2024 | 119.19 | 121.63 | 119.03 | 120.94 | 920,064 | +2.65(+2.24%) |
Jan 19, 2024 | 119.49 | 119.49 | 118.11 | 118.29 | 616,957 | -0.57(-0.48%) |
Jan 18, 2024 | 118.37 | 118.97 | 117.50 | 118.86 | 635,579 | +1.14(+0.97%) |
Jan 17, 2024 | 116.88 | 118.14 | 116.65 | 117.71 | 703,688 | +0.10(+0.09%) |
Jan 16, 2024 | 116.06 | 117.66 | 115.00 | 117.61 | 922,851 | +1.31(+1.13%) |
Jan 12, 2024 | 118.34 | 118.74 | 115.81 | 116.30 | 820,398 | -1.96(-1.66%) |
Jan 11, 2024 | 119.73 | 119.96 | 117.04 | 118.26 | 1,105,332 | -1.51(-1.26%) |
Jan 10, 2024 | 119.77 | 119.97 | 118.93 | 119.78 | 592,363 | +0.21(+0.17%) |
Jan 09, 2024 | 119.05 | 119.64 | 118.26 | 119.57 | 416,951 | -0.22(-0.18%) |
Jan 08, 2024 | 117.81 | 120.00 | 117.72 | 119.78 | 1,094,677 | +1.97(+1.67%) |
Jan 05, 2024 | 118.01 | 119.81 | 117.22 | 117.81 | 1,009,235 | +0.35(+0.30%) |
Jan 04, 2024 | 116.11 | 117.98 | 115.75 | 117.47 | 1,729,592 | +1.46(+1.26%) |
Jan 03, 2024 | 118.80 | 118.80 | 115.93 | 116.00 | 1,157,441 | -2.80(-2.36%) |
Jan 02, 2024 | 120.84 | 121.92 | 118.27 | 118.80 | 1,007,481 | -2.93(-2.41%) |
Dec 29, 2023 | 121.71 | 122.79 | 121.11 | 121.73 | 598,088 | -0.35(-0.29%) |
Dec 28, 2023 | 123.36 | 123.47 | 121.94 | 122.08 | 665,917 | -1.05(-0.85%) |
Dec 27, 2023 | 122.63 | 123.51 | 122.14 | 123.12 | 1,045,043 | +0.47(+0.38%) |
Dec 26, 2023 | 120.71 | 122.79 | 120.10 | 122.65 | 959,475 | +2.04(+1.69%) |
Dec 22, 2023 | 119.33 | 121.15 | 118.50 | 120.61 | 855,101 | +1.61(+1.36%) |
Dec 21, 2023 | 118.60 | 119.27 | 118.17 | 119.00 | 474,102 | +1.20(+1.01%) |
Dec 20, 2023 | 118.97 | 119.24 | 117.61 | 117.80 | 614,676 | -1.43(-1.20%) |
Dec 19, 2023 | 117.31 | 119.36 | 117.25 | 119.24 | 1,028,922 | +2.01(+1.72%) |
Dec 18, 2023 | 115.67 | 117.31 | 115.07 | 117.23 | 783,287 | +1.69(+1.47%) |
Dec 15, 2023 | 114.49 | 115.82 | 113.86 | 115.53 | 1,320,156 | +0.65(+0.56%) |
Dec 14, 2023 | 116.40 | 116.59 | 113.40 | 114.89 | 1,364,009 | -0.93(-0.80%) |
Dec 13, 2023 | 115.21 | 116.25 | 114.27 | 115.81 | 597,802 | +1.06(+0.92%) |
Dec 12, 2023 | 114.70 | 115.18 | 114.26 | 114.76 | 677,926 | +0.37(+0.32%) |
Dec 11, 2023 | 113.53 | 114.76 | 113.34 | 114.39 | 1,270,878 | +1.33(+1.18%) |
Dec 08, 2023 | 113.73 | 114.29 | 112.41 | 113.05 | 1,317,017 | -1.06(-0.93%) |
Dec 07, 2023 | 114.16 | 114.73 | 113.24 | 114.11 | 666,150 | +0.40(+0.35%) |
Dec 06, 2023 | 112.99 | 113.92 | 112.70 | 113.71 | 682,823 | +0.99(+0.87%) |
Dec 05, 2023 | 113.37 | 113.72 | 112.47 | 112.72 | 1,127,116 | -0.67(-0.59%) |
Dec 04, 2023 | 113.22 | 115.17 | 112.97 | 113.39 | 1,334,924 | -0.08(-0.07%) |
Dec 01, 2023 | 111.17 | 113.60 | 110.59 | 113.47 | 752,023 | +1.91(+1.71%) |
Nov 30, 2023 | 110.64 | 111.60 | 109.89 | 111.56 | 742,718 | +0.92(+0.83%) |
Nov 29, 2023 | 111.35 | 112.06 | 109.90 | 110.64 | 725,407 | -0.42(-0.38%) |
Nov 28, 2023 | 111.80 | 112.06 | 110.68 | 111.05 | 688,817 | -0.77(-0.69%) |
Nov 27, 2023 | 111.48 | 112.47 | 111.09 | 111.83 | 703,191 | +0.22(+0.20%) |
Nov 24, 2023 | 111.00 | 111.65 | 110.43 | 111.61 | 379,631 | +0.67(+0.61%) |
Nov 22, 2023 | 109.84 | 111.39 | 109.70 | 110.93 | 969,713 | +1.41(+1.29%) |
Nov 21, 2023 | 108.98 | 109.98 | 108.88 | 109.53 | 485,035 | +0.79(+0.73%) |
Nov 20, 2023 | 109.91 | 110.00 | 108.15 | 108.73 | 781,286 | -1.06(-0.97%) |
Nov 17, 2023 | 109.52 | 109.87 | 108.90 | 109.79 | 552,796 | +0.59(+0.54%) |
Nov 16, 2023 | 109.35 | 110.22 | 108.77 | 109.20 | 518,289 | -0.21(-0.19%) |
Nov 15, 2023 | 109.45 | 109.77 | 108.80 | 109.41 | 733,976 | +0.26(+0.24%) |
Nov 14, 2023 | 106.44 | 109.80 | 106.28 | 109.15 | 1,055,571 | +2.82(+2.65%) |
Nov 13, 2023 | 103.14 | 106.53 | 102.35 | 106.33 | 1,410,228 | +3.07(+2.98%) |
Nov 10, 2023 | 102.08 | 103.33 | 101.67 | 103.26 | 709,947 | +1.30(+1.27%) |
Nov 09, 2023 | 102.44 | 102.48 | 100.82 | 101.96 | 726,598 | -0.53(-0.51%) |
Nov 08, 2023 | 103.08 | 103.62 | 102.21 | 102.49 | 760,656 | +0.14(+0.13%) |
Nov 07, 2023 | 103.17 | 103.17 | 101.62 | 102.35 | 688,873 | -0.50(-0.48%) |
Nov 06, 2023 | 102.93 | 103.33 | 101.93 | 102.85 | 701,911 | -0.51(-0.49%) |
Nov 03, 2023 | 102.06 | 103.74 | 101.88 | 103.35 | 722,939 | +1.84(+1.82%) |
Nov 02, 2023 | 102.56 | 103.55 | 100.97 | 101.51 | 940,425 | -0.59(-0.57%) |