Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 138.18 | 138.81 | 133.75 | 137.17 | 131,277 | -1.33(-0.96%) |
Jun 06, 2024 | 138.58 | 139.42 | 135.60 | 138.50 | 163,349 | +0.00(+0.00%) |
Jun 05, 2024 | 135.66 | 140.09 | 134.20 | 138.50 | 250,835 | +4.04(+3.00%) |
Jun 04, 2024 | 135.12 | 136.06 | 133.11 | 134.46 | 239,195 | -0.85(-0.63%) |
Jun 03, 2024 | 135.44 | 139.03 | 133.89 | 135.31 | 378,439 | +0.21(+0.16%) |
May 31, 2024 | 139.47 | 143.76 | 134.84 | 135.10 | 587,045 | -2.35(-1.71%) |
May 30, 2024 | 132.84 | 138.36 | 131.37 | 137.45 | 511,857 | +4.94(+3.73%) |
May 29, 2024 | 126.34 | 133.25 | 126.15 | 132.51 | 570,368 | +5.18(+4.07%) |
May 28, 2024 | 130.77 | 131.97 | 125.87 | 127.33 | 153,794 | -3.08(-2.36%) |
May 24, 2024 | 129.26 | 131.17 | 126.79 | 130.41 | 250,225 | +0.97(+0.75%) |
May 23, 2024 | 131.45 | 132.26 | 127.78 | 129.44 | 405,348 | -1.70(-1.30%) |
May 22, 2024 | 123.10 | 133.09 | 122.73 | 131.14 | 1,393,999 | +8.29(+6.75%) |
May 21, 2024 | 120.85 | 123.51 | 120.85 | 122.85 | 682,413 | +1.78(+1.47%) |
May 20, 2024 | 121.02 | 122.14 | 120.12 | 121.07 | 386,706 | -0.05(-0.04%) |
May 17, 2024 | 123.06 | 124.76 | 120.02 | 121.12 | 690,041 | -1.68(-1.37%) |
May 16, 2024 | 125.27 | 126.00 | 122.45 | 122.80 | 503,754 | -1.24(-1.00%) |
May 15, 2024 | 125.85 | 128.25 | 123.69 | 124.04 | 998,212 | -0.78(-0.62%) |
May 14, 2024 | 131.93 | 132.59 | 116.62 | 124.82 | 1,238,110 | -7.20(-5.45%) |
May 13, 2024 | 134.01 | 134.98 | 131.43 | 132.02 | 340,234 | -1.44(-1.08%) |
May 10, 2024 | 133.62 | 135.84 | 132.59 | 133.46 | 218,271 | +0.33(+0.25%) |
May 09, 2024 | 134.80 | 134.80 | 132.80 | 133.13 | 201,494 | -0.80(-0.60%) |
May 08, 2024 | 135.00 | 137.32 | 133.52 | 133.93 | 389,377 | -2.05(-1.51%) |
May 07, 2024 | 135.16 | 137.65 | 134.50 | 135.98 | 504,586 | +1.98(+1.48%) |
May 06, 2024 | 138.36 | 138.36 | 133.53 | 134.00 | 441,370 | -3.20(-2.33%) |
May 03, 2024 | 141.96 | 142.36 | 135.16 | 137.20 | 511,413 | -3.90(-2.76%) |
May 02, 2024 | 141.79 | 143.99 | 139.26 | 141.10 | 318,478 | +0.09(+0.06%) |
May 01, 2024 | 137.81 | 142.55 | 136.00 | 141.01 | 411,204 | +2.57(+1.86%) |
Apr 30, 2024 | 139.88 | 141.47 | 137.00 | 138.44 | 260,534 | -1.71(-1.22%) |
Apr 29, 2024 | 136.48 | 142.43 | 136.48 | 140.15 | 269,028 | +4.25(+3.13%) |
Apr 26, 2024 | 137.00 | 139.81 | 133.39 | 135.90 | 226,133 | -1.03(-0.75%) |
Apr 25, 2024 | 140.59 | 140.84 | 136.19 | 136.93 | 376,771 | -6.25(-4.37%) |
Apr 24, 2024 | 144.00 | 146.40 | 141.01 | 143.18 | 244,223 | -1.65(-1.14%) |
Apr 23, 2024 | 143.30 | 147.45 | 143.30 | 144.83 | 220,120 | +2.73(+1.92%) |
Apr 22, 2024 | 140.48 | 144.33 | 140.41 | 142.10 | 245,698 | +1.93(+1.38%) |
Apr 19, 2024 | 141.39 | 144.41 | 137.78 | 140.17 | 280,701 | -0.72(-0.51%) |
Apr 18, 2024 | 143.00 | 143.67 | 140.23 | 140.89 | 222,169 | -1.28(-0.90%) |
Apr 17, 2024 | 142.80 | 144.25 | 140.72 | 142.17 | 299,396 | +0.67(+0.47%) |
Apr 16, 2024 | 144.53 | 148.10 | 141.05 | 141.50 | 367,491 | -3.73(-2.57%) |
Apr 15, 2024 | 145.64 | 150.19 | 145.00 | 145.23 | 379,111 | -0.81(-0.55%) |
Apr 12, 2024 | 151.14 | 152.53 | 144.36 | 146.04 | 318,762 | -5.00(-3.31%) |
Apr 11, 2024 | 153.85 | 154.41 | 150.91 | 151.04 | 402,490 | -1.54(-1.01%) |
Apr 10, 2024 | 151.50 | 156.84 | 151.50 | 152.58 | 431,190 | -1.09(-0.71%) |
Apr 09, 2024 | 149.74 | 153.81 | 148.30 | 153.67 | 572,916 | +4.79(+3.22%) |
Apr 08, 2024 | 150.97 | 150.97 | 147.56 | 148.88 | 164,516 | -1.00(-0.67%) |
Apr 05, 2024 | 147.93 | 150.62 | 145.44 | 149.88 | 156,146 | +2.23(+1.51%) |
Apr 04, 2024 | 150.99 | 152.55 | 146.57 | 147.65 | 211,322 | -1.85(-1.24%) |
Apr 03, 2024 | 146.45 | 150.00 | 144.02 | 149.50 | 235,891 | +3.21(+2.19%) |
Apr 02, 2024 | 150.50 | 152.81 | 146.26 | 146.29 | 331,842 | -5.69(-3.74%) |
Apr 01, 2024 | 151.07 | 153.85 | 149.29 | 151.98 | 330,501 | +0.81(+0.54%) |
Mar 28, 2024 | 149.15 | 151.59 | 144.66 | 151.17 | 295,863 | +2.73(+1.84%) |
Mar 27, 2024 | 150.16 | 150.65 | 146.93 | 148.44 | 243,699 | -1.52(-1.01%) |
Mar 26, 2024 | 145.56 | 150.79 | 144.85 | 149.96 | 313,634 | +5.50(+3.81%) |
Mar 25, 2024 | 145.73 | 147.10 | 144.05 | 144.46 | 153,635 | -0.56(-0.39%) |
Mar 22, 2024 | 147.03 | 147.99 | 144.22 | 145.02 | 180,562 | -1.17(-0.80%) |
Mar 21, 2024 | 145.10 | 148.47 | 144.75 | 146.19 | 341,447 | +1.96(+1.36%) |
Mar 20, 2024 | 144.84 | 146.31 | 143.20 | 144.23 | 284,102 | -1.14(-0.78%) |
Mar 19, 2024 | 146.02 | 147.00 | 144.00 | 145.37 | 619,669 | -1.69(-1.15%) |
Mar 18, 2024 | 149.99 | 150.72 | 146.77 | 147.06 | 192,048 | -1.64(-1.10%) |
Mar 15, 2024 | 152.06 | 152.06 | 147.45 | 148.70 | 384,538 | -1.19(-0.79%) |
Mar 14, 2024 | 154.00 | 154.85 | 149.08 | 149.89 | 233,980 | -4.08(-2.65%) |
Mar 13, 2024 | 153.47 | 154.40 | 150.13 | 153.97 | 229,617 | +0.17(+0.11%) |
Mar 12, 2024 | 149.20 | 155.00 | 149.20 | 153.80 | 300,772 | +5.63(+3.80%) |
Mar 11, 2024 | 147.15 | 149.24 | 146.74 | 148.17 | 156,964 | +1.55(+1.06%) |
Mar 08, 2024 | 146.28 | 148.84 | 144.75 | 146.62 | 196,494 | +0.34(+0.23%) |
Mar 07, 2024 | 146.40 | 148.99 | 145.92 | 146.28 | 203,948 | +0.26(+0.18%) |
Mar 06, 2024 | 152.50 | 152.50 | 143.89 | 146.02 | 232,021 | -4.53(-3.01%) |
Mar 05, 2024 | 147.35 | 151.57 | 146.07 | 150.55 | 363,591 | +2.56(+1.73%) |
Mar 04, 2024 | 153.99 | 153.99 | 146.88 | 147.99 | 321,778 | -4.48(-2.94%) |
Mar 01, 2024 | 148.05 | 154.75 | 147.58 | 152.47 | 552,426 | +4.71(+3.19%) |
Feb 29, 2024 | 145.11 | 148.48 | 142.01 | 147.76 | 579,756 | +0.83(+0.56%) |
Feb 28, 2024 | 154.19 | 155.27 | 146.37 | 146.93 | 563,642 | -8.41(-5.41%) |
Feb 27, 2024 | 158.06 | 158.06 | 153.00 | 155.34 | 329,491 | -2.20(-1.40%) |
Feb 26, 2024 | 158.20 | 161.00 | 156.79 | 157.54 | 312,015 | -1.86(-1.17%) |
Feb 23, 2024 | 158.62 | 160.21 | 157.43 | 159.40 | 243,711 | +1.20(+0.76%) |
Feb 22, 2024 | 157.12 | 160.05 | 156.16 | 158.20 | 361,104 | +1.06(+0.67%) |
Feb 21, 2024 | 154.58 | 158.13 | 153.93 | 157.14 | 351,165 | +0.38(+0.24%) |
Feb 20, 2024 | 154.51 | 157.22 | 153.27 | 156.76 | 352,751 | +0.37(+0.24%) |
Feb 16, 2024 | 145.10 | 156.44 | 145.10 | 156.39 | 507,358 | +9.19(+6.24%) |
Feb 15, 2024 | 146.13 | 149.93 | 145.02 | 147.20 | 452,281 | +0.59(+0.40%) |
Feb 14, 2024 | 145.31 | 148.76 | 142.72 | 146.61 | 441,037 | +3.26(+2.27%) |
Feb 13, 2024 | 140.57 | 146.73 | 140.57 | 143.35 | 623,202 | -1.24(-0.86%) |
Feb 12, 2024 | 140.56 | 144.74 | 138.50 | 144.59 | 433,338 | +2.84(+2.00%) |
Feb 09, 2024 | 140.27 | 143.48 | 139.84 | 141.75 | 440,263 | +2.50(+1.80%) |
Feb 08, 2024 | 140.82 | 143.90 | 137.02 | 139.25 | 526,508 | -0.04(-0.03%) |
Feb 07, 2024 | 141.94 | 142.16 | 138.91 | 139.29 | 657,247 | -1.55(-1.10%) |
Feb 06, 2024 | 143.64 | 144.95 | 140.27 | 140.84 | 363,902 | -2.25(-1.57%) |
Feb 05, 2024 | 139.77 | 143.64 | 136.79 | 143.09 | 469,232 | +3.32(+2.38%) |
Feb 02, 2024 | 139.43 | 143.76 | 139.40 | 139.77 | 465,885 | -1.86(-1.31%) |
Feb 01, 2024 | 130.60 | 141.81 | 129.25 | 141.63 | 636,543 | +11.70(+9.00%) |
Jan 31, 2024 | 129.16 | 132.86 | 127.95 | 129.93 | 747,091 | +0.73(+0.57%) |
Jan 30, 2024 | 133.53 | 133.53 | 129.16 | 129.20 | 291,772 | -5.19(-3.86%) |
Jan 29, 2024 | 132.61 | 135.35 | 131.38 | 134.39 | 212,870 | +1.93(+1.46%) |
Jan 26, 2024 | 132.10 | 134.65 | 131.00 | 132.46 | 376,190 | +0.71(+0.54%) |
Jan 25, 2024 | 135.09 | 135.19 | 131.01 | 131.75 | 285,784 | -2.37(-1.77%) |
Jan 24, 2024 | 137.28 | 137.56 | 133.77 | 134.12 | 316,300 | -2.38(-1.74%) |
Jan 23, 2024 | 134.63 | 137.08 | 132.50 | 136.50 | 321,201 | +2.34(+1.74%) |
Jan 22, 2024 | 131.80 | 135.58 | 131.25 | 134.16 | 330,190 | +2.14(+1.62%) |
Jan 19, 2024 | 132.86 | 133.00 | 130.26 | 132.02 | 550,966 | -0.96(-0.72%) |
Jan 18, 2024 | 132.61 | 133.98 | 129.54 | 132.98 | 391,199 | +0.58(+0.44%) |
Jan 17, 2024 | 132.16 | 133.81 | 130.72 | 132.40 | 1,291,365 | -1.10(-0.82%) |
Jan 16, 2024 | 130.85 | 134.16 | 128.68 | 133.50 | 652,527 | +2.27(+1.73%) |
Jan 12, 2024 | 135.82 | 138.50 | 131.00 | 131.23 | 368,306 | -4.20(-3.10%) |
Jan 11, 2024 | 136.85 | 138.10 | 134.60 | 135.43 | 250,514 | -1.47(-1.07%) |
Jan 10, 2024 | 137.16 | 138.38 | 135.56 | 136.90 | 360,450 | -0.20(-0.15%) |
Jan 09, 2024 | 138.24 | 140.00 | 135.35 | 137.10 | 365,539 | -1.14(-0.82%) |
Jan 08, 2024 | 131.00 | 139.06 | 127.70 | 138.24 | 450,829 | +8.52(+6.57%) |
Jan 05, 2024 | 122.60 | 130.47 | 119.03 | 129.72 | 382,696 | +5.89(+4.76%) |
Jan 04, 2024 | 123.53 | 125.76 | 122.76 | 123.83 | 431,677 | +0.38(+0.31%) |
Jan 03, 2024 | 125.88 | 127.05 | 122.61 | 123.45 | 284,563 | -4.08(-3.20%) |
Jan 02, 2024 | 123.55 | 128.57 | 123.07 | 127.53 | 294,950 | +1.58(+1.25%) |
Dec 29, 2023 | 127.34 | 128.00 | 125.76 | 125.95 | 191,968 | -1.41(-1.11%) |
Dec 28, 2023 | 126.86 | 128.98 | 125.13 | 127.36 | 416,650 | +0.26(+0.20%) |
Dec 27, 2023 | 127.80 | 129.43 | 126.23 | 127.10 | 329,067 | -0.02(-0.02%) |
Dec 26, 2023 | 125.22 | 127.30 | 123.66 | 127.12 | 444,499 | +2.57(+2.06%) |
Dec 22, 2023 | 122.04 | 126.00 | 121.40 | 124.55 | 588,144 | +2.75(+2.26%) |
Dec 21, 2023 | 122.01 | 123.31 | 119.82 | 121.80 | 198,003 | +0.64(+0.53%) |
Dec 20, 2023 | 125.35 | 125.35 | 120.93 | 121.16 | 516,727 | -2.07(-1.68%) |
Dec 19, 2023 | 122.09 | 123.79 | 119.72 | 123.23 | 448,392 | +2.34(+1.94%) |
Dec 18, 2023 | 121.74 | 122.99 | 118.07 | 120.89 | 1,032,635 | -0.08(-0.07%) |
Dec 15, 2023 | 121.17 | 123.00 | 120.03 | 120.97 | 1,138,118 | +0.86(+0.72%) |
Dec 14, 2023 | 117.69 | 122.11 | 117.32 | 120.11 | 1,498,332 | +2.42(+2.06%) |
Dec 13, 2023 | 110.24 | 118.23 | 109.96 | 117.69 | 1,317,534 | +7.50(+6.81%) |
Dec 12, 2023 | 107.70 | 111.19 | 105.52 | 110.19 | 1,123,224 | +1.61(+1.48%) |
Dec 11, 2023 | 107.81 | 108.98 | 101.43 | 108.58 | 1,814,607 | +0.89(+0.83%) |
Dec 08, 2023 | 107.67 | 111.41 | 106.49 | 107.69 | 1,471,632 | -1.11(-1.02%) |
Dec 07, 2023 | 106.75 | 109.47 | 105.57 | 108.80 | 1,126,151 | +2.30(+2.16%) |
Dec 06, 2023 | 106.64 | 108.55 | 105.00 | 106.50 | 879,054 | +0.88(+0.83%) |
Dec 05, 2023 | 104.49 | 106.71 | 103.47 | 105.62 | 938,010 | +0.58(+0.55%) |
Dec 04, 2023 | 104.39 | 106.65 | 103.01 | 105.04 | 740,524 | +0.99(+0.95%) |