Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 148.69 | 148.69 | 145.52 | 145.57 | 7,796 | -2.88(-1.94%) |
Jun 12, 2024 | 148.46 | 149.74 | 148.15 | 148.45 | 6,580 | +2.22(+1.52%) |
Jun 11, 2024 | 145.37 | 146.22 | 145.13 | 146.22 | 3,086 | -0.14(-0.09%) |
Jun 10, 2024 | 145.23 | 146.36 | 145.22 | 146.36 | 9,786 | +0.55(+0.38%) |
Jun 07, 2024 | 145.85 | 146.56 | 145.68 | 145.81 | 4,291 | -0.99(-0.67%) |
Jun 06, 2024 | 145.78 | 147.46 | 145.78 | 146.80 | 10,589 | +0.17(+0.12%) |
Jun 05, 2024 | 144.94 | 146.66 | 144.01 | 146.63 | 3,192 | +2.77(+1.93%) |
Jun 04, 2024 | 143.60 | 144.75 | 143.60 | 143.86 | 11,132 | -0.51(-0.36%) |
Jun 03, 2024 | 146.12 | 146.28 | 143.86 | 144.37 | 11,209 | -1.02(-0.70%) |
May 31, 2024 | 145.55 | 146.08 | 143.36 | 145.39 | 6,579 | +0.37(+0.25%) |
May 30, 2024 | 147.32 | 147.32 | 145.00 | 145.02 | 9,412 | -3.59(-2.42%) |
May 29, 2024 | 147.51 | 149.19 | 147.51 | 148.61 | 6,088 | -0.88(-0.59%) |
May 28, 2024 | 151.05 | 151.05 | 149.09 | 149.49 | 9,783 | -1.26(-0.84%) |
May 24, 2024 | 150.84 | 150.85 | 150.15 | 150.75 | 15,464 | +0.10(+0.07%) |
May 23, 2024 | 151.63 | 152.37 | 149.84 | 150.65 | 4,733 | -2.04(-1.34%) |
May 22, 2024 | 153.70 | 153.70 | 152.30 | 152.69 | 3,107 | -0.59(-0.39%) |
May 21, 2024 | 154.20 | 154.20 | 153.25 | 153.28 | 7,563 | -1.67(-1.08%) |
May 20, 2024 | 153.35 | 154.97 | 153.35 | 154.95 | 8,199 | +1.55(+1.01%) |
May 17, 2024 | 153.14 | 153.51 | 152.96 | 153.40 | 8,422 | +0.12(+0.08%) |
May 16, 2024 | 153.19 | 153.78 | 153.19 | 153.28 | 4,224 | -0.39(-0.25%) |
May 15, 2024 | 152.71 | 153.71 | 152.22 | 153.67 | 7,301 | +2.52(+1.67%) |
May 14, 2024 | 150.26 | 151.15 | 149.86 | 151.15 | 6,833 | +1.37(+0.91%) |
May 13, 2024 | 150.06 | 150.57 | 149.71 | 149.78 | 9,496 | +0.59(+0.40%) |
May 10, 2024 | 150.68 | 150.68 | 149.13 | 149.19 | 5,279 | -0.60(-0.40%) |
May 09, 2024 | 148.96 | 149.89 | 148.96 | 149.79 | 5,335 | +0.32(+0.21%) |
May 08, 2024 | 149.41 | 149.54 | 149.17 | 149.47 | 7,904 | -1.21(-0.80%) |
May 07, 2024 | 150.47 | 151.30 | 150.12 | 150.68 | 8,348 | -0.23(-0.16%) |
May 06, 2024 | 149.19 | 150.91 | 149.19 | 150.91 | 7,696 | +2.82(+1.90%) |
May 03, 2024 | 149.18 | 149.37 | 147.98 | 148.09 | 10,338 | +1.11(+0.75%) |
May 02, 2024 | 146.75 | 147.09 | 145.14 | 146.98 | 10,463 | +1.40(+0.96%) |
May 01, 2024 | 144.67 | 148.66 | 144.67 | 145.58 | 9,439 | +0.46(+0.32%) |
Apr 30, 2024 | 146.99 | 147.65 | 145.12 | 145.12 | 7,341 | -3.29(-2.22%) |
Apr 29, 2024 | 149.03 | 149.23 | 148.01 | 148.41 | 11,414 | -0.13(-0.09%) |
Apr 26, 2024 | 147.72 | 148.98 | 147.40 | 148.54 | 28,636 | +1.56(+1.06%) |
Apr 25, 2024 | 145.30 | 147.04 | 144.77 | 146.98 | 41,564 | -1.03(-0.70%) |
Apr 24, 2024 | 148.23 | 148.27 | 148.01 | 148.01 | 3,425 | +0.21(+0.14%) |
Apr 23, 2024 | 145.19 | 148.35 | 145.19 | 147.80 | 10,141 | +2.79(+1.92%) |
Apr 22, 2024 | 142.70 | 145.50 | 142.70 | 145.01 | 20,815 | +3.74(+2.65%) |
Apr 19, 2024 | 141.59 | 142.19 | 140.52 | 141.27 | 12,293 | -0.45(-0.32%) |
Apr 18, 2024 | 142.64 | 143.79 | 141.67 | 141.72 | 11,402 | -0.89(-0.63%) |
Apr 17, 2024 | 143.66 | 144.12 | 142.58 | 142.61 | 4,414 | -0.86(-0.60%) |
Apr 16, 2024 | 142.73 | 144.03 | 142.73 | 143.47 | 11,830 | -0.29(-0.20%) |
Apr 15, 2024 | 147.95 | 147.95 | 143.76 | 143.76 | 16,220 | -4.09(-2.77%) |
Apr 12, 2024 | 151.03 | 151.03 | 147.38 | 147.85 | 10,272 | -3.55(-2.34%) |
Apr 11, 2024 | 150.22 | 151.67 | 149.63 | 151.40 | 7,757 | +1.53(+1.02%) |
Apr 10, 2024 | 150.41 | 150.71 | 149.12 | 149.87 | 10,691 | -3.62(-2.36%) |
Apr 09, 2024 | 153.30 | 153.83 | 152.45 | 153.49 | 8,230 | +1.32(+0.87%) |
Apr 08, 2024 | 151.72 | 152.42 | 151.72 | 152.17 | 25,039 | +0.98(+0.65%) |
Apr 05, 2024 | 150.62 | 151.93 | 150.62 | 151.19 | 9,943 | +0.74(+0.49%) |
Apr 04, 2024 | 153.48 | 154.17 | 150.44 | 150.44 | 23,569 | -0.71(-0.47%) |
Apr 03, 2024 | 150.41 | 151.84 | 150.41 | 151.15 | 13,910 | +0.13(+0.09%) |
Apr 02, 2024 | 150.11 | 151.03 | 150.03 | 151.02 | 5,239 | -2.52(-1.64%) |
Apr 01, 2024 | 155.48 | 155.48 | 153.09 | 153.54 | 12,687 | -2.45(-1.57%) |
Mar 28, 2024 | 155.56 | 157.10 | 155.56 | 155.99 | 8,433 | +0.99(+0.64%) |
Mar 27, 2024 | 154.34 | 155.00 | 153.72 | 155.00 | 5,964 | +1.43(+0.93%) |
Mar 26, 2024 | 154.57 | 154.57 | 153.51 | 153.56 | 5,923 | -0.11(-0.07%) |
Mar 25, 2024 | 153.59 | 154.12 | 153.59 | 153.68 | 8,896 | +0.05(+0.03%) |
Mar 22, 2024 | 155.37 | 155.37 | 153.59 | 153.63 | 10,414 | -1.89(-1.22%) |
Mar 21, 2024 | 155.89 | 157.09 | 155.52 | 155.52 | 5,932 | +0.35(+0.23%) |
Mar 20, 2024 | 153.32 | 155.66 | 152.81 | 155.17 | 7,704 | +2.36(+1.54%) |
Mar 19, 2024 | 150.84 | 153.03 | 150.49 | 152.81 | 11,530 | +0.71(+0.47%) |
Mar 18, 2024 | 151.81 | 152.60 | 151.69 | 152.10 | 11,087 | +0.85(+0.57%) |
Mar 15, 2024 | 150.27 | 151.25 | 150.27 | 151.25 | 2,725 | -0.80(-0.53%) |
Mar 14, 2024 | 153.88 | 153.88 | 151.14 | 152.04 | 15,892 | -2.55(-1.65%) |
Mar 13, 2024 | 154.15 | 155.24 | 154.15 | 154.59 | 37,454 | +0.45(+0.29%) |
Mar 12, 2024 | 152.70 | 154.26 | 152.70 | 154.14 | 4,988 | +1.22(+0.80%) |
Mar 11, 2024 | 153.25 | 153.93 | 152.74 | 152.92 | 12,972 | -0.59(-0.39%) |
Mar 08, 2024 | 153.87 | 155.71 | 152.89 | 153.51 | 17,939 | +0.88(+0.57%) |
Mar 07, 2024 | 151.66 | 153.16 | 150.81 | 152.64 | 20,939 | +2.37(+1.58%) |
Mar 06, 2024 | 149.91 | 151.35 | 149.54 | 150.27 | 87,390 | +2.42(+1.64%) |
Mar 05, 2024 | 152.44 | 152.44 | 147.36 | 147.85 | 12,891 | -6.26(-4.06%) |
Mar 04, 2024 | 155.76 | 155.76 | 153.89 | 154.11 | 5,449 | -0.83(-0.54%) |
Mar 01, 2024 | 154.02 | 155.17 | 153.00 | 154.94 | 8,641 | +0.16(+0.10%) |
Feb 29, 2024 | 154.27 | 155.71 | 153.81 | 154.78 | 11,406 | +1.20(+0.78%) |
Feb 28, 2024 | 154.64 | 154.64 | 153.27 | 153.58 | 15,449 | -1.42(-0.92%) |
Feb 27, 2024 | 155.54 | 155.70 | 155.00 | 155.00 | 5,048 | +0.83(+0.54%) |
Feb 26, 2024 | 151.28 | 154.48 | 151.28 | 154.17 | 9,844 | +2.89(+1.91%) |
Feb 23, 2024 | 151.12 | 151.68 | 150.45 | 151.28 | 29,019 | +1.33(+0.89%) |
Feb 22, 2024 | 151.12 | 151.12 | 149.60 | 149.95 | 25,870 | +1.92(+1.30%) |
Feb 21, 2024 | 149.25 | 149.25 | 147.00 | 148.03 | 10,314 | -3.97(-2.61%) |
Feb 20, 2024 | 153.48 | 153.48 | 150.88 | 152.00 | 8,479 | -2.55(-1.65%) |
Feb 16, 2024 | 156.47 | 156.47 | 154.48 | 154.55 | 12,214 | -2.65(-1.69%) |
Feb 15, 2024 | 157.15 | 157.62 | 155.69 | 157.20 | 8,926 | +2.51(+1.62%) |
Feb 14, 2024 | 151.95 | 154.69 | 151.95 | 154.69 | 16,624 | +4.62(+3.08%) |
Feb 13, 2024 | 150.24 | 152.17 | 149.03 | 150.07 | 17,001 | -5.66(-3.63%) |
Feb 12, 2024 | 155.70 | 157.19 | 155.70 | 155.73 | 13,219 | -0.44(-0.28%) |
Feb 09, 2024 | 153.71 | 156.17 | 153.71 | 156.17 | 32,046 | +3.46(+2.27%) |
Feb 08, 2024 | 149.61 | 152.90 | 149.61 | 152.71 | 14,813 | +3.12(+2.09%) |
Feb 07, 2024 | 150.46 | 150.81 | 149.59 | 149.59 | 13,711 | +0.23(+0.15%) |
Feb 06, 2024 | 148.23 | 149.36 | 147.63 | 149.36 | 15,542 | +1.37(+0.93%) |
Feb 05, 2024 | 150.17 | 150.17 | 146.56 | 147.99 | 16,073 | -2.14(-1.43%) |
Feb 02, 2024 | 148.74 | 150.26 | 148.30 | 150.13 | 15,100 | +0.49(+0.33%) |
Feb 01, 2024 | 148.59 | 149.94 | 147.31 | 149.65 | 17,131 | +1.81(+1.22%) |
Jan 31, 2024 | 150.59 | 151.50 | 147.78 | 147.84 | 13,387 | -3.67(-2.42%) |
Jan 30, 2024 | 152.62 | 152.65 | 151.19 | 151.51 | 8,153 | -1.70(-1.11%) |
Jan 29, 2024 | 150.57 | 153.20 | 150.57 | 153.20 | 10,575 | +3.50(+2.34%) |
Jan 26, 2024 | 149.63 | 150.97 | 149.60 | 149.71 | 5,684 | +0.42(+0.28%) |
Jan 25, 2024 | 150.54 | 150.54 | 148.64 | 149.29 | 20,684 | +0.18(+0.12%) |
Jan 24, 2024 | 151.75 | 151.83 | 149.09 | 149.11 | 7,741 | -1.56(-1.04%) |
Jan 23, 2024 | 151.15 | 151.15 | 149.91 | 150.67 | 12,422 | +0.34(+0.23%) |
Jan 22, 2024 | 148.63 | 151.23 | 148.54 | 150.33 | 23,004 | +3.27(+2.22%) |
Jan 19, 2024 | 146.74 | 147.15 | 144.66 | 147.06 | 16,281 | +1.72(+1.19%) |
Jan 18, 2024 | 145.76 | 146.28 | 144.16 | 145.34 | 8,404 | +0.84(+0.58%) |
Jan 17, 2024 | 143.56 | 144.61 | 142.38 | 144.49 | 13,111 | -1.03(-0.71%) |
Jan 16, 2024 | 145.75 | 146.72 | 144.99 | 145.52 | 10,258 | -1.37(-0.93%) |
Jan 12, 2024 | 147.18 | 148.17 | 146.67 | 146.89 | 11,224 | +0.16(+0.11%) |
Jan 11, 2024 | 147.76 | 147.78 | 144.90 | 146.73 | 20,802 | -0.41(-0.28%) |
Jan 10, 2024 | 145.52 | 147.35 | 144.72 | 147.14 | 9,898 | +1.89(+1.30%) |
Jan 09, 2024 | 144.25 | 146.01 | 144.25 | 145.25 | 8,692 | -0.59(-0.40%) |
Jan 08, 2024 | 142.13 | 145.89 | 142.13 | 145.84 | 27,623 | +4.10(+2.89%) |
Jan 05, 2024 | 141.61 | 142.58 | 141.43 | 141.74 | 9,867 | -0.39(-0.27%) |
Jan 04, 2024 | 142.22 | 143.10 | 141.86 | 142.13 | 18,702 | +0.16(+0.11%) |
Jan 03, 2024 | 144.92 | 144.92 | 141.97 | 141.97 | 39,141 | -4.28(-2.93%) |
Jan 02, 2024 | 149.58 | 150.05 | 145.58 | 146.25 | 28,687 | -4.08(-2.71%) |
Dec 29, 2023 | 153.16 | 153.71 | 150.33 | 150.33 | 37,575 | -2.99(-1.95%) |
Dec 28, 2023 | 153.27 | 153.78 | 153.16 | 153.32 | 13,320 | -0.47(-0.31%) |
Dec 27, 2023 | 153.59 | 153.97 | 152.80 | 153.79 | 8,920 | +0.61(+0.40%) |
Dec 26, 2023 | 152.15 | 153.44 | 151.88 | 153.18 | 9,174 | +1.30(+0.85%) |
Dec 22, 2023 | 151.15 | 152.12 | 151.07 | 151.88 | 9,661 | +1.50(+1.00%) |
Dec 21, 2023 | 149.98 | 150.45 | 148.75 | 150.38 | 13,176 | +2.72(+1.84%) |
Dec 20, 2023 | 150.61 | 151.75 | 147.66 | 147.66 | 17,461 | -3.32(-2.20%) |
Dec 19, 2023 | 149.55 | 151.00 | 149.55 | 150.98 | 27,327 | +1.94(+1.30%) |
Dec 18, 2023 | 148.13 | 149.27 | 147.57 | 149.04 | 13,705 | +0.41(+0.27%) |
Dec 15, 2023 | 147.49 | 148.63 | 147.03 | 148.63 | 32,654 | +0.82(+0.55%) |
Dec 14, 2023 | 147.25 | 149.40 | 146.04 | 147.81 | 36,497 | +1.77(+1.21%) |
Dec 13, 2023 | 142.50 | 146.09 | 141.65 | 146.04 | 24,341 | +3.77(+2.65%) |
Dec 12, 2023 | 141.91 | 142.28 | 141.32 | 142.28 | 20,320 | +0.48(+0.34%) |
Dec 11, 2023 | 141.52 | 141.92 | 141.17 | 141.79 | 15,167 | -0.02(-0.01%) |
Dec 08, 2023 | 139.14 | 142.12 | 139.06 | 141.82 | 24,233 | +1.71(+1.22%) |
Dec 07, 2023 | 140.21 | 140.44 | 138.74 | 140.11 | 26,733 | +0.35(+0.25%) |
Dec 06, 2023 | 141.80 | 142.91 | 139.76 | 139.76 | 52,599 | -1.76(-1.24%) |
Dec 05, 2023 | 141.81 | 142.01 | 141.00 | 141.52 | 22,564 | -0.64(-0.45%) |
Dec 04, 2023 | 140.77 | 142.44 | 140.07 | 142.16 | 51,440 | +0.98(+0.69%) |