Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 176.79 | 178.69 | 175.31 | 175.39 | 879,668 | -2.59(-1.46%) |
Jun 05, 2024 | 173.41 | 178.16 | 172.61 | 177.98 | 721,972 | +5.38(+3.12%) |
Jun 04, 2024 | 175.38 | 177.11 | 171.01 | 172.60 | 740,339 | -4.57(-2.58%) |
Jun 03, 2024 | 181.46 | 181.48 | 174.45 | 177.17 | 764,839 | -2.32(-1.29%) |
May 31, 2024 | 179.73 | 181.78 | 176.26 | 179.49 | 780,843 | +0.63(+0.35%) |
May 30, 2024 | 177.51 | 182.36 | 177.50 | 178.86 | 1,245,209 | +2.01(+1.14%) |
May 29, 2024 | 180.22 | 180.57 | 176.35 | 176.85 | 1,351,443 | -8.67(-4.67%) |
May 28, 2024 | 191.17 | 191.17 | 184.43 | 185.52 | 588,044 | -5.66(-2.96%) |
May 24, 2024 | 188.05 | 192.00 | 186.19 | 191.18 | 920,112 | +4.56(+2.44%) |
May 23, 2024 | 191.44 | 191.82 | 186.46 | 186.62 | 615,875 | -1.24(-0.66%) |
May 22, 2024 | 188.20 | 190.18 | 187.02 | 187.86 | 787,707 | -0.44(-0.23%) |
May 21, 2024 | 186.88 | 189.01 | 185.91 | 188.30 | 846,759 | +0.30(+0.16%) |
May 20, 2024 | 185.83 | 190.00 | 184.80 | 188.00 | 793,070 | +2.95(+1.59%) |
May 17, 2024 | 182.53 | 185.68 | 181.41 | 185.05 | 1,107,792 | +3.12(+1.71%) |
May 16, 2024 | 185.32 | 186.97 | 180.85 | 181.93 | 1,164,038 | -4.38(-2.35%) |
May 15, 2024 | 181.93 | 186.34 | 181.50 | 186.31 | 1,003,338 | +6.71(+3.74%) |
May 14, 2024 | 179.73 | 181.15 | 178.62 | 179.60 | 780,062 | +1.77(+1.00%) |
May 13, 2024 | 176.69 | 178.78 | 176.28 | 177.83 | 853,963 | +1.95(+1.11%) |
May 10, 2024 | 176.03 | 176.47 | 174.14 | 175.88 | 562,478 | +0.63(+0.36%) |
May 09, 2024 | 174.87 | 176.59 | 173.86 | 175.25 | 992,840 | +1.57(+0.90%) |
May 08, 2024 | 172.91 | 176.13 | 169.50 | 173.68 | 1,757,415 | -6.80(-3.77%) |
May 07, 2024 | 173.99 | 180.73 | 173.88 | 180.48 | 1,013,478 | +7.59(+4.39%) |
May 06, 2024 | 171.08 | 172.93 | 169.87 | 172.89 | 880,446 | +5.19(+3.09%) |
May 03, 2024 | 168.28 | 169.17 | 166.73 | 167.70 | 754,885 | +2.62(+1.59%) |
May 02, 2024 | 158.15 | 172.57 | 158.15 | 165.08 | 1,871,862 | +10.68(+6.92%) |
May 01, 2024 | 151.97 | 157.87 | 151.30 | 154.40 | 800,295 | +1.65(+1.08%) |
Apr 30, 2024 | 156.43 | 158.54 | 152.69 | 152.75 | 596,588 | -5.40(-3.41%) |
Apr 29, 2024 | 157.57 | 158.98 | 154.91 | 158.15 | 1,381,957 | +2.35(+1.51%) |
Apr 26, 2024 | 157.18 | 157.99 | 155.00 | 155.80 | 1,269,166 | -1.50(-0.95%) |
Apr 25, 2024 | 157.88 | 159.50 | 154.84 | 157.30 | 674,924 | -2.29(-1.43%) |
Apr 24, 2024 | 159.70 | 162.00 | 157.57 | 159.59 | 427,696 | +0.43(+0.27%) |
Apr 23, 2024 | 157.26 | 160.31 | 155.39 | 159.16 | 396,176 | +3.17(+2.03%) |
Apr 22, 2024 | 155.08 | 157.20 | 154.04 | 155.99 | 488,724 | +1.98(+1.29%) |
Apr 19, 2024 | 152.98 | 155.20 | 152.31 | 154.01 | 508,367 | +0.57(+0.37%) |
Apr 18, 2024 | 153.70 | 156.76 | 152.97 | 153.44 | 511,909 | +0.92(+0.60%) |
Apr 17, 2024 | 155.25 | 157.09 | 152.40 | 152.52 | 403,861 | -2.27(-1.47%) |
Apr 16, 2024 | 158.04 | 158.35 | 154.45 | 154.79 | 601,789 | -5.13(-3.21%) |
Apr 15, 2024 | 164.13 | 164.76 | 159.01 | 159.92 | 530,821 | -1.64(-1.02%) |
Apr 12, 2024 | 164.76 | 165.62 | 160.90 | 161.56 | 669,770 | -3.95(-2.39%) |
Apr 11, 2024 | 165.87 | 167.21 | 163.43 | 165.51 | 594,939 | -1.51(-0.90%) |
Apr 10, 2024 | 169.24 | 170.10 | 166.26 | 167.02 | 411,461 | -5.76(-3.33%) |
Apr 09, 2024 | 173.38 | 174.33 | 170.13 | 172.78 | 402,099 | +0.24(+0.14%) |
Apr 08, 2024 | 173.13 | 173.67 | 171.15 | 172.54 | 310,075 | +0.75(+0.44%) |
Apr 05, 2024 | 171.43 | 173.00 | 170.65 | 171.79 | 270,478 | +1.59(+0.93%) |
Apr 04, 2024 | 177.00 | 177.62 | 169.37 | 170.20 | 739,414 | -4.01(-2.30%) |
Apr 03, 2024 | 170.78 | 175.08 | 170.78 | 174.21 | 669,703 | +2.77(+1.62%) |
Apr 02, 2024 | 173.59 | 173.59 | 169.91 | 171.44 | 757,013 | -4.15(-2.36%) |
Apr 01, 2024 | 171.35 | 175.88 | 168.97 | 175.59 | 715,592 | +4.31(+2.52%) |
Mar 28, 2024 | 170.75 | 172.16 | 170.25 | 171.28 | 427,513 | +0.43(+0.25%) |
Mar 27, 2024 | 169.72 | 171.19 | 168.89 | 170.85 | 283,688 | +2.38(+1.41%) |
Mar 26, 2024 | 169.53 | 170.05 | 168.00 | 168.47 | 303,795 | +0.28(+0.17%) |
Mar 25, 2024 | 168.26 | 169.14 | 167.44 | 168.19 | 267,637 | -0.95(-0.56%) |
Mar 22, 2024 | 169.12 | 169.99 | 166.88 | 169.14 | 467,681 | -0.69(-0.41%) |
Mar 21, 2024 | 167.99 | 170.55 | 165.96 | 169.83 | 620,343 | +3.75(+2.26%) |
Mar 20, 2024 | 163.99 | 166.57 | 163.33 | 166.08 | 677,526 | +1.89(+1.15%) |
Mar 19, 2024 | 161.37 | 164.68 | 161.07 | 164.19 | 409,316 | +2.21(+1.36%) |
Mar 18, 2024 | 161.20 | 162.56 | 160.01 | 161.98 | 396,709 | +1.85(+1.16%) |
Mar 15, 2024 | 158.15 | 161.79 | 157.84 | 160.13 | 755,038 | +0.60(+0.38%) |
Mar 14, 2024 | 163.03 | 163.03 | 158.11 | 159.53 | 443,538 | -3.30(-2.03%) |
Mar 13, 2024 | 161.26 | 164.14 | 160.81 | 162.83 | 554,621 | +1.22(+0.75%) |
Mar 12, 2024 | 158.02 | 161.77 | 156.55 | 161.61 | 493,839 | +4.52(+2.88%) |
Mar 11, 2024 | 157.86 | 157.86 | 154.12 | 157.09 | 431,515 | -2.28(-1.43%) |
Mar 08, 2024 | 161.20 | 162.99 | 158.45 | 159.38 | 641,276 | -0.51(-0.32%) |
Mar 07, 2024 | 156.32 | 160.63 | 155.62 | 159.88 | 1,236,910 | +5.41(+3.50%) |
Mar 06, 2024 | 156.20 | 156.59 | 153.96 | 154.48 | 718,145 | +0.26(+0.17%) |
Mar 05, 2024 | 150.10 | 154.71 | 149.78 | 154.22 | 1,232,801 | +3.80(+2.53%) |
Mar 04, 2024 | 152.74 | 153.85 | 150.02 | 150.42 | 623,784 | -1.27(-0.84%) |
Mar 01, 2024 | 149.89 | 152.18 | 148.77 | 151.69 | 711,216 | +2.57(+1.73%) |
Feb 29, 2024 | 146.43 | 149.25 | 146.00 | 149.11 | 749,636 | +3.44(+2.36%) |
Feb 28, 2024 | 143.13 | 147.24 | 143.13 | 145.67 | 683,940 | +1.69(+1.17%) |
Feb 27, 2024 | 145.11 | 146.16 | 143.91 | 143.99 | 592,612 | -0.25(-0.17%) |
Feb 26, 2024 | 143.77 | 145.03 | 143.16 | 144.24 | 551,486 | -0.88(-0.60%) |
Feb 23, 2024 | 145.09 | 147.38 | 144.43 | 145.11 | 600,888 | +0.96(+0.66%) |
Feb 22, 2024 | 143.74 | 145.78 | 143.40 | 144.16 | 601,126 | +1.97(+1.38%) |
Feb 21, 2024 | 143.62 | 144.42 | 140.66 | 142.19 | 823,399 | -2.47(-1.71%) |
Feb 20, 2024 | 143.55 | 144.67 | 142.36 | 144.66 | 664,089 | -0.65(-0.45%) |
Feb 16, 2024 | 145.57 | 149.91 | 145.00 | 145.31 | 779,607 | -1.75(-1.19%) |
Feb 15, 2024 | 143.20 | 149.84 | 142.89 | 147.07 | 1,510,677 | +4.38(+3.07%) |
Feb 14, 2024 | 138.93 | 145.93 | 138.32 | 142.69 | 2,806,717 | +10.43(+7.89%) |
Feb 13, 2024 | 151.62 | 158.15 | 132.04 | 132.25 | 4,880,330 | -59.79(-31.13%) |
Feb 12, 2024 | 192.99 | 194.94 | 190.94 | 192.04 | 619,807 | -1.30(-0.67%) |
Feb 09, 2024 | 190.47 | 193.47 | 188.90 | 193.34 | 338,516 | +2.95(+1.55%) |
Feb 08, 2024 | 188.14 | 190.70 | 187.73 | 190.39 | 398,590 | +2.65(+1.41%) |
Feb 07, 2024 | 185.53 | 188.07 | 184.07 | 187.73 | 394,699 | +3.60(+1.96%) |
Feb 06, 2024 | 180.12 | 184.28 | 179.84 | 184.13 | 390,585 | +3.59(+1.99%) |
Feb 05, 2024 | 181.25 | 182.79 | 177.55 | 180.54 | 283,695 | -3.12(-1.70%) |
Feb 02, 2024 | 175.06 | 185.26 | 175.04 | 183.66 | 463,950 | +7.87(+4.48%) |
Feb 01, 2024 | 174.95 | 176.88 | 172.56 | 175.79 | 371,901 | +2.71(+1.57%) |
Jan 31, 2024 | 174.74 | 177.46 | 172.46 | 173.08 | 378,631 | -2.08(-1.19%) |
Jan 30, 2024 | 173.07 | 176.72 | 172.23 | 175.17 | 461,470 | +1.39(+0.80%) |
Jan 29, 2024 | 170.51 | 174.20 | 170.26 | 173.78 | 198,967 | +2.83(+1.66%) |
Jan 26, 2024 | 173.89 | 174.92 | 170.75 | 170.95 | 201,273 | -1.94(-1.12%) |
Jan 25, 2024 | 173.32 | 174.55 | 171.98 | 172.89 | 266,060 | +2.62(+1.54%) |
Jan 24, 2024 | 174.47 | 174.59 | 170.07 | 170.27 | 199,864 | -2.17(-1.26%) |
Jan 23, 2024 | 176.98 | 177.32 | 172.22 | 172.44 | 208,961 | -2.77(-1.58%) |
Jan 22, 2024 | 175.26 | 176.88 | 174.37 | 175.22 | 226,841 | +1.06(+0.61%) |
Jan 19, 2024 | 171.54 | 174.23 | 169.25 | 174.16 | 242,705 | +2.61(+1.52%) |
Jan 18, 2024 | 170.88 | 172.31 | 168.67 | 171.54 | 289,632 | +2.85(+1.69%) |
Jan 17, 2024 | 167.52 | 170.77 | 167.52 | 168.69 | 321,570 | -0.36(-0.21%) |
Jan 16, 2024 | 167.44 | 169.52 | 167.31 | 169.05 | 323,810 | -0.19(-0.11%) |
Jan 12, 2024 | 174.53 | 174.72 | 169.00 | 169.24 | 212,312 | -2.97(-1.73%) |
Jan 11, 2024 | 171.42 | 172.64 | 168.85 | 172.21 | 153,838 | +0.05(+0.03%) |
Jan 10, 2024 | 172.23 | 173.51 | 170.35 | 172.16 | 200,047 | -0.32(-0.18%) |
Jan 09, 2024 | 169.56 | 172.69 | 168.53 | 172.48 | 171,293 | +0.15(+0.09%) |
Jan 08, 2024 | 168.50 | 172.66 | 167.31 | 172.33 | 245,945 | +3.92(+2.33%) |
Jan 05, 2024 | 167.52 | 170.33 | 167.52 | 168.41 | 280,064 | +0.14(+0.08%) |
Jan 04, 2024 | 168.02 | 170.23 | 167.63 | 168.27 | 328,483 | +0.08(+0.05%) |
Jan 03, 2024 | 170.27 | 170.93 | 167.52 | 168.19 | 297,266 | -4.91(-2.83%) |
Jan 02, 2024 | 172.08 | 174.29 | 171.33 | 173.10 | 336,537 | -0.34(-0.20%) |
Dec 29, 2023 | 175.95 | 176.33 | 172.37 | 173.44 | 246,521 | -3.18(-1.80%) |
Dec 28, 2023 | 174.57 | 176.97 | 174.40 | 176.62 | 282,212 | +1.53(+0.87%) |
Dec 27, 2023 | 176.44 | 176.70 | 174.54 | 175.10 | 206,462 | -0.79(-0.45%) |
Dec 26, 2023 | 176.20 | 177.11 | 175.37 | 175.88 | 155,267 | +0.15(+0.08%) |
Dec 22, 2023 | 175.31 | 177.27 | 174.26 | 175.74 | 149,524 | +0.78(+0.44%) |
Dec 21, 2023 | 173.62 | 175.09 | 172.59 | 174.96 | 294,285 | +3.46(+2.02%) |
Dec 20, 2023 | 174.75 | 177.01 | 171.24 | 171.50 | 350,993 | -4.00(-2.28%) |
Dec 19, 2023 | 175.56 | 176.86 | 174.71 | 175.50 | 308,852 | +1.37(+0.78%) |
Dec 18, 2023 | 175.57 | 175.57 | 173.63 | 174.13 | 290,779 | -0.33(-0.19%) |
Dec 15, 2023 | 176.26 | 177.63 | 173.54 | 174.46 | 638,675 | -2.78(-1.57%) |
Dec 14, 2023 | 172.08 | 179.20 | 172.04 | 177.24 | 685,567 | +8.18(+4.84%) |
Dec 13, 2023 | 166.85 | 170.36 | 162.39 | 169.06 | 477,241 | +2.78(+1.67%) |
Dec 12, 2023 | 165.69 | 167.21 | 164.88 | 166.28 | 300,125 | +0.68(+0.41%) |
Dec 11, 2023 | 160.16 | 165.84 | 160.16 | 165.60 | 361,081 | +5.40(+3.37%) |
Dec 08, 2023 | 156.55 | 161.54 | 156.55 | 160.20 | 349,594 | +3.25(+2.07%) |
Dec 07, 2023 | 157.52 | 158.20 | 156.33 | 156.95 | 312,460 | +0.08(+0.05%) |
Dec 06, 2023 | 160.61 | 163.00 | 156.84 | 156.88 | 517,663 | -1.62(-1.02%) |
Dec 05, 2023 | 160.85 | 161.51 | 157.62 | 158.50 | 362,273 | -3.38(-2.09%) |
Dec 04, 2023 | 159.42 | 163.76 | 158.79 | 161.88 | 333,932 | +0.16(+0.10%) |
Dec 01, 2023 | 155.64 | 162.53 | 155.64 | 161.72 | 500,290 | +6.61(+4.26%) |
Nov 30, 2023 | 155.69 | 156.67 | 154.24 | 155.11 | 427,044 | +0.62(+0.40%) |
Nov 29, 2023 | 153.19 | 155.26 | 151.78 | 154.50 | 350,101 | +3.39(+2.25%) |
Nov 28, 2023 | 153.02 | 154.55 | 150.28 | 151.10 | 261,750 | -2.83(-1.84%) |
Nov 27, 2023 | 152.66 | 155.06 | 152.06 | 153.93 | 379,942 | +0.31(+0.20%) |
Nov 24, 2023 | 152.44 | 154.82 | 152.44 | 153.62 | 125,460 | +1.69(+1.11%) |
Nov 22, 2023 | 151.80 | 153.18 | 150.79 | 151.93 | 307,806 | +0.63(+0.41%) |
Nov 21, 2023 | 151.38 | 152.54 | 150.97 | 151.30 | 394,167 | -1.27(-0.83%) |
Nov 20, 2023 | 151.13 | 153.18 | 150.43 | 152.57 | 408,761 | +1.48(+0.98%) |
Nov 17, 2023 | 147.48 | 152.43 | 146.80 | 151.09 | 703,465 | +4.86(+3.32%) |
Nov 16, 2023 | 145.93 | 148.04 | 145.05 | 146.24 | 329,478 | -0.47(-0.32%) |
Nov 15, 2023 | 148.24 | 150.41 | 146.66 | 146.70 | 330,659 | -1.26(-0.85%) |
Nov 14, 2023 | 144.25 | 148.12 | 144.25 | 147.97 | 451,225 | +7.92(+5.66%) |
Nov 13, 2023 | 140.18 | 140.74 | 138.73 | 140.04 | 317,646 | -0.43(-0.30%) |
Nov 10, 2023 | 137.37 | 141.20 | 136.90 | 140.47 | 365,016 | +3.83(+2.80%) |
Nov 09, 2023 | 137.57 | 139.93 | 136.45 | 136.64 | 602,804 | +0.65(+0.48%) |
Nov 08, 2023 | 137.79 | 139.51 | 135.09 | 135.99 | 470,887 | -1.52(-1.11%) |
Nov 07, 2023 | 137.64 | 138.14 | 136.15 | 137.52 | 468,955 | -1.44(-1.04%) |
Nov 06, 2023 | 141.90 | 142.32 | 138.48 | 138.96 | 717,865 | -3.16(-2.23%) |
Nov 03, 2023 | 137.91 | 144.09 | 137.60 | 142.12 | 897,815 | +6.80(+5.02%) |
Nov 02, 2023 | 138.05 | 140.80 | 130.75 | 135.33 | 1,045,982 | +4.87(+3.73%) |