Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 143.78 | 144.60 | 139.29 | 139.52 | 94,345 | -2.05(-1.45%) |
May 23, 2024 | 152.57 | 154.45 | 140.78 | 141.57 | 105,112 | -6.98(-4.70%) |
May 22, 2024 | 166.85 | 166.85 | 142.12 | 148.55 | 238,496 | -20.55(-12.15%) |
May 21, 2024 | 170.44 | 171.10 | 166.09 | 169.10 | 37,533 | -2.68(-1.56%) |
May 20, 2024 | 172.38 | 174.75 | 171.44 | 171.78 | 34,359 | -0.36(-0.21%) |
May 17, 2024 | 173.93 | 174.57 | 170.34 | 172.14 | 28,118 | -1.39(-0.80%) |
May 16, 2024 | 182.25 | 184.01 | 173.44 | 173.53 | 62,104 | -9.64(-5.26%) |
May 15, 2024 | 175.00 | 184.42 | 175.00 | 183.17 | 130,286 | +10.81(+6.27%) |
May 14, 2024 | 171.40 | 173.46 | 168.53 | 172.36 | 53,135 | +3.36(+1.99%) |
May 13, 2024 | 171.86 | 172.00 | 167.44 | 169.00 | 41,758 | -0.80(-0.47%) |
May 10, 2024 | 167.25 | 170.00 | 166.53 | 169.80 | 61,819 | +1.91(+1.14%) |
May 09, 2024 | 157.55 | 167.89 | 157.55 | 167.89 | 92,136 | +10.19(+6.46%) |
May 08, 2024 | 158.00 | 159.00 | 155.12 | 157.70 | 41,401 | -2.05(-1.28%) |
May 07, 2024 | 161.95 | 164.28 | 159.75 | 159.75 | 53,473 | -3.57(-2.19%) |
May 06, 2024 | 159.96 | 164.07 | 159.50 | 163.32 | 53,822 | +5.50(+3.48%) |
May 03, 2024 | 157.93 | 163.76 | 156.28 | 157.82 | 68,768 | +4.65(+3.04%) |
May 02, 2024 | 153.40 | 153.43 | 147.00 | 153.17 | 49,073 | +2.84(+1.89%) |
May 01, 2024 | 147.72 | 155.30 | 146.45 | 150.33 | 64,688 | +2.50(+1.69%) |
Apr 30, 2024 | 150.27 | 150.53 | 146.29 | 147.83 | 63,748 | -3.97(-2.62%) |
Apr 29, 2024 | 150.90 | 152.47 | 149.20 | 151.80 | 34,169 | +1.79(+1.19%) |
Apr 26, 2024 | 147.45 | 152.49 | 147.45 | 150.01 | 26,360 | +3.54(+2.42%) |
Apr 25, 2024 | 143.19 | 146.47 | 140.47 | 146.47 | 47,193 | -2.24(-1.51%) |
Apr 24, 2024 | 150.18 | 153.13 | 146.33 | 148.71 | 66,485 | -1.54(-1.02%) |
Apr 23, 2024 | 140.51 | 150.25 | 140.49 | 150.25 | 59,892 | +11.37(+8.19%) |
Apr 22, 2024 | 133.80 | 139.98 | 130.26 | 138.88 | 87,623 | +8.62(+6.62%) |
Apr 19, 2024 | 128.55 | 131.31 | 125.63 | 130.26 | 68,141 | +1.23(+0.95%) |
Apr 18, 2024 | 130.71 | 136.99 | 128.32 | 129.03 | 79,031 | +0.53(+0.41%) |
Apr 17, 2024 | 133.97 | 135.94 | 128.49 | 128.50 | 38,715 | -4.22(-3.18%) |
Apr 16, 2024 | 132.32 | 135.00 | 129.82 | 132.72 | 64,635 | -1.33(-0.99%) |
Apr 15, 2024 | 142.00 | 143.70 | 131.20 | 134.05 | 147,428 | -7.59(-5.36%) |
Apr 12, 2024 | 141.74 | 146.12 | 140.53 | 141.64 | 61,998 | -4.45(-3.05%) |
Apr 11, 2024 | 144.62 | 146.09 | 141.75 | 146.09 | 50,000 | +1.48(+1.02%) |
Apr 10, 2024 | 143.48 | 145.44 | 138.33 | 144.61 | 100,439 | -3.16(-2.14%) |
Apr 09, 2024 | 154.20 | 154.20 | 146.68 | 147.77 | 53,452 | -3.24(-2.15%) |
Apr 08, 2024 | 154.11 | 155.22 | 150.48 | 151.01 | 41,612 | -1.39(-0.91%) |
Apr 05, 2024 | 145.35 | 154.03 | 145.35 | 152.40 | 70,076 | +6.57(+4.51%) |
Apr 04, 2024 | 156.39 | 159.04 | 145.80 | 145.83 | 50,358 | -8.29(-5.38%) |
Apr 03, 2024 | 147.84 | 154.50 | 147.84 | 154.12 | 55,636 | +4.55(+3.04%) |
Apr 02, 2024 | 150.20 | 151.25 | 143.50 | 149.57 | 86,091 | -5.42(-3.50%) |
Apr 01, 2024 | 157.00 | 158.16 | 152.15 | 154.99 | 47,900 | -1.95(-1.24%) |
Mar 28, 2024 | 155.10 | 162.00 | 153.78 | 156.94 | 116,810 | +3.88(+2.53%) |
Mar 27, 2024 | 145.09 | 153.35 | 142.14 | 153.06 | 86,002 | +9.91(+6.92%) |
Mar 26, 2024 | 144.46 | 146.04 | 143.04 | 143.15 | 67,869 | -1.22(-0.85%) |
Mar 25, 2024 | 143.98 | 148.29 | 143.98 | 144.37 | 57,375 | -1.45(-0.99%) |
Mar 22, 2024 | 151.66 | 151.66 | 145.67 | 145.82 | 40,678 | -6.82(-4.47%) |
Mar 21, 2024 | 156.41 | 158.04 | 152.64 | 152.64 | 56,742 | -0.35(-0.23%) |
Mar 20, 2024 | 145.50 | 153.75 | 142.77 | 152.99 | 65,027 | +7.80(+5.37%) |
Mar 19, 2024 | 133.25 | 145.50 | 133.25 | 145.19 | 125,376 | +10.99(+8.19%) |
Mar 18, 2024 | 133.02 | 135.55 | 128.50 | 134.20 | 101,619 | +2.16(+1.64%) |
Mar 15, 2024 | 135.66 | 138.00 | 130.50 | 132.04 | 143,789 | -5.24(-3.82%) |
Mar 14, 2024 | 144.17 | 145.63 | 135.34 | 137.28 | 103,924 | -9.43(-6.43%) |
Mar 13, 2024 | 145.51 | 149.49 | 144.03 | 146.71 | 61,653 | +0.42(+0.29%) |
Mar 12, 2024 | 142.53 | 147.85 | 140.42 | 146.29 | 56,239 | +4.26(+3.00%) |
Mar 11, 2024 | 142.80 | 144.00 | 140.23 | 142.03 | 66,081 | -3.11(-2.14%) |
Mar 08, 2024 | 149.61 | 152.00 | 144.00 | 145.14 | 89,803 | -3.54(-2.38%) |
Mar 07, 2024 | 152.30 | 157.44 | 148.48 | 148.68 | 105,593 | -2.24(-1.48%) |
Mar 06, 2024 | 151.68 | 153.31 | 149.16 | 150.92 | 43,875 | +2.04(+1.37%) |
Mar 05, 2024 | 153.70 | 158.20 | 148.86 | 148.88 | 72,602 | -7.37(-4.72%) |
Mar 04, 2024 | 165.00 | 167.00 | 156.25 | 156.25 | 86,340 | -7.89(-4.81%) |
Mar 01, 2024 | 156.72 | 164.14 | 153.70 | 164.14 | 91,967 | +7.48(+4.77%) |
Feb 29, 2024 | 146.38 | 157.37 | 144.24 | 156.66 | 74,592 | +12.86(+8.94%) |
Feb 28, 2024 | 144.68 | 147.16 | 143.18 | 143.80 | 71,823 | -1.51(-1.04%) |
Feb 27, 2024 | 149.55 | 151.49 | 144.35 | 145.31 | 183,948 | -2.61(-1.76%) |
Feb 26, 2024 | 145.00 | 150.59 | 144.25 | 147.92 | 124,405 | +4.59(+3.20%) |
Feb 23, 2024 | 152.16 | 158.44 | 142.79 | 143.33 | 129,818 | -7.05(-4.69%) |
Feb 22, 2024 | 163.96 | 164.24 | 150.03 | 150.38 | 114,577 | -13.62(-8.30%) |
Feb 21, 2024 | 158.47 | 165.31 | 157.56 | 164.00 | 90,111 | +6.53(+4.15%) |
Feb 20, 2024 | 157.16 | 158.58 | 152.79 | 157.47 | 87,632 | -3.13(-1.95%) |
Feb 16, 2024 | 164.19 | 165.95 | 160.10 | 160.60 | 94,090 | -7.50(-4.46%) |
Feb 15, 2024 | 163.00 | 168.27 | 159.00 | 168.10 | 69,419 | +6.43(+3.98%) |
Feb 14, 2024 | 160.06 | 162.96 | 157.00 | 161.67 | 58,348 | +6.40(+4.12%) |
Feb 13, 2024 | 160.03 | 160.03 | 151.05 | 155.27 | 92,045 | -13.26(-7.87%) |
Feb 12, 2024 | 159.75 | 168.56 | 159.75 | 168.53 | 88,139 | +9.14(+5.73%) |
Feb 09, 2024 | 157.25 | 160.17 | 155.42 | 159.39 | 57,159 | +3.38(+2.17%) |
Feb 08, 2024 | 151.81 | 156.01 | 150.52 | 156.01 | 79,470 | +4.30(+2.83%) |
Feb 07, 2024 | 158.67 | 159.18 | 151.06 | 151.71 | 89,724 | -6.37(-4.03%) |
Feb 06, 2024 | 165.08 | 167.24 | 151.92 | 158.08 | 117,242 | -7.95(-4.79%) |
Feb 05, 2024 | 168.74 | 169.53 | 164.23 | 166.03 | 63,731 | -5.52(-3.22%) |
Feb 02, 2024 | 170.61 | 173.56 | 167.65 | 171.55 | 55,956 | -3.74(-2.13%) |
Feb 01, 2024 | 171.08 | 175.50 | 170.68 | 175.29 | 68,349 | +6.32(+3.74%) |
Jan 31, 2024 | 176.23 | 178.48 | 168.60 | 168.97 | 105,691 | -9.30(-5.22%) |
Jan 30, 2024 | 174.97 | 183.60 | 173.89 | 178.27 | 126,182 | +4.20(+2.41%) |
Jan 29, 2024 | 166.35 | 174.95 | 165.83 | 174.07 | 126,312 | +8.41(+5.08%) |
Jan 26, 2024 | 157.94 | 165.66 | 156.85 | 165.66 | 104,987 | +7.72(+4.89%) |
Jan 25, 2024 | 152.97 | 157.96 | 150.59 | 157.94 | 64,673 | +8.38(+5.60%) |
Jan 24, 2024 | 155.48 | 155.99 | 147.52 | 149.56 | 81,113 | -2.37(-1.56%) |
Jan 23, 2024 | 159.05 | 160.05 | 150.00 | 151.93 | 124,569 | -9.69(-6.00%) |
Jan 22, 2024 | 153.06 | 161.99 | 152.23 | 161.62 | 74,250 | +10.65(+7.05%) |
Jan 19, 2024 | 148.70 | 151.19 | 144.00 | 150.97 | 47,269 | +3.79(+2.58%) |
Jan 18, 2024 | 153.66 | 154.99 | 146.38 | 147.18 | 66,365 | -3.95(-2.61%) |
Jan 17, 2024 | 147.83 | 151.29 | 146.36 | 151.13 | 56,503 | -0.12(-0.08%) |
Jan 16, 2024 | 160.00 | 160.98 | 149.17 | 151.25 | 158,442 | -9.80(-6.09%) |
Jan 12, 2024 | 164.33 | 166.00 | 160.06 | 161.05 | 78,062 | -1.70(-1.04%) |
Jan 11, 2024 | 160.19 | 163.79 | 156.80 | 162.75 | 78,389 | +2.35(+1.47%) |
Jan 10, 2024 | 158.27 | 167.39 | 158.27 | 160.40 | 112,020 | +3.32(+2.11%) |
Jan 09, 2024 | 157.01 | 160.99 | 156.05 | 157.08 | 57,422 | -1.89(-1.19%) |
Jan 08, 2024 | 155.00 | 161.50 | 155.00 | 158.97 | 72,987 | +4.65(+3.01%) |
Jan 05, 2024 | 147.64 | 154.32 | 147.64 | 154.32 | 74,797 | +6.41(+4.33%) |
Jan 04, 2024 | 146.49 | 149.98 | 146.49 | 147.91 | 51,439 | +1.63(+1.11%) |
Jan 03, 2024 | 148.30 | 149.23 | 145.03 | 146.28 | 64,611 | -5.56(-3.66%) |
Jan 02, 2024 | 151.43 | 153.56 | 145.62 | 151.84 | 74,250 | -3.78(-2.43%) |
Dec 29, 2023 | 158.80 | 158.80 | 154.00 | 155.62 | 65,576 | -2.09(-1.33%) |
Dec 28, 2023 | 157.31 | 160.00 | 155.62 | 157.71 | 60,287 | -0.21(-0.13%) |
Dec 27, 2023 | 155.37 | 158.02 | 154.08 | 157.92 | 46,748 | +2.71(+1.75%) |
Dec 26, 2023 | 154.00 | 157.50 | 153.00 | 155.21 | 42,845 | +2.39(+1.56%) |
Dec 22, 2023 | 152.78 | 155.49 | 149.54 | 152.82 | 52,405 | +0.82(+0.54%) |
Dec 21, 2023 | 157.49 | 159.78 | 151.06 | 152.00 | 102,734 | -2.39(-1.55%) |
Dec 20, 2023 | 153.26 | 157.85 | 151.70 | 154.39 | 112,346 | +0.35(+0.23%) |
Dec 19, 2023 | 150.25 | 156.24 | 149.00 | 154.04 | 125,289 | +6.87(+4.67%) |
Dec 18, 2023 | 148.24 | 149.24 | 142.62 | 147.17 | 107,466 | -1.88(-1.26%) |
Dec 15, 2023 | 160.94 | 162.50 | 144.37 | 149.05 | 248,292 | -12.04(-7.47%) |
Dec 14, 2023 | 149.93 | 161.23 | 149.00 | 161.09 | 219,521 | +13.30(+9.00%) |
Dec 13, 2023 | 141.12 | 148.50 | 132.10 | 147.79 | 200,937 | +7.82(+5.59%) |
Dec 12, 2023 | 139.17 | 142.73 | 135.50 | 139.97 | 132,526 | -0.03(-0.02%) |
Dec 11, 2023 | 138.67 | 144.57 | 136.16 | 140.00 | 159,108 | +0.99(+0.71%) |
Dec 08, 2023 | 129.50 | 140.31 | 126.85 | 139.01 | 227,535 | +9.02(+6.94%) |
Dec 07, 2023 | 120.65 | 129.99 | 118.90 | 129.99 | 149,574 | +11.75(+9.94%) |
Dec 06, 2023 | 108.49 | 121.92 | 108.49 | 118.24 | 176,032 | +10.54(+9.79%) |
Dec 05, 2023 | 99.30 | 109.80 | 99.30 | 107.70 | 101,711 | +8.80(+8.90%) |
Dec 04, 2023 | 95.39 | 99.30 | 95.30 | 98.90 | 93,247 | +3.78(+3.97%) |