Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 167.28 | 168.74 | 165.24 | 165.68 | 214,817 | -1.95(-1.16%) |
Jun 05, 2024 | 162.41 | 167.92 | 160.32 | 167.63 | 161,946 | +6.54(+4.06%) |
Jun 04, 2024 | 164.15 | 165.28 | 160.33 | 161.09 | 152,107 | -3.17(-1.93%) |
Jun 03, 2024 | 161.81 | 168.93 | 161.02 | 164.26 | 205,660 | +4.21(+2.63%) |
May 31, 2024 | 161.13 | 163.98 | 158.61 | 160.05 | 187,729 | -1.55(-0.96%) |
May 30, 2024 | 156.74 | 162.65 | 156.74 | 161.60 | 198,886 | +5.25(+3.36%) |
May 29, 2024 | 156.15 | 157.79 | 154.50 | 156.35 | 154,069 | -2.65(-1.67%) |
May 28, 2024 | 164.54 | 164.54 | 155.75 | 159.00 | 238,150 | -3.83(-2.35%) |
May 24, 2024 | 163.92 | 167.12 | 162.67 | 162.83 | 144,963 | -0.79(-0.48%) |
May 23, 2024 | 169.51 | 170.05 | 162.22 | 163.62 | 302,773 | -5.63(-3.33%) |
May 22, 2024 | 166.90 | 174.50 | 166.90 | 169.25 | 338,846 | +2.42(+1.45%) |
May 21, 2024 | 163.19 | 166.91 | 162.74 | 166.83 | 179,149 | +2.38(+1.45%) |
May 20, 2024 | 164.41 | 166.43 | 162.70 | 164.45 | 185,232 | +0.35(+0.21%) |
May 17, 2024 | 164.37 | 164.38 | 160.95 | 164.10 | 180,034 | +0.32(+0.20%) |
May 16, 2024 | 163.31 | 165.53 | 160.93 | 163.78 | 159,468 | +0.59(+0.36%) |
May 15, 2024 | 162.00 | 167.23 | 162.00 | 163.19 | 271,077 | +3.72(+2.33%) |
May 14, 2024 | 156.24 | 159.72 | 155.83 | 159.47 | 141,454 | +4.65(+3.00%) |
May 13, 2024 | 156.39 | 159.15 | 154.48 | 154.82 | 192,160 | +0.06(+0.04%) |
May 10, 2024 | 160.25 | 160.58 | 154.49 | 154.76 | 193,259 | -3.98(-2.50%) |
May 09, 2024 | 158.03 | 160.41 | 155.95 | 158.74 | 197,304 | +1.06(+0.67%) |
May 08, 2024 | 160.07 | 162.90 | 155.02 | 157.68 | 244,960 | -4.08(-2.52%) |
May 07, 2024 | 156.62 | 162.34 | 154.49 | 161.76 | 359,038 | +4.82(+3.07%) |
May 06, 2024 | 145.50 | 159.18 | 144.00 | 156.94 | 800,533 | -4.16(-2.58%) |
May 03, 2024 | 163.55 | 164.74 | 157.90 | 161.10 | 453,090 | +0.87(+0.54%) |
May 02, 2024 | 161.51 | 162.99 | 158.58 | 160.23 | 229,079 | +0.56(+0.35%) |
May 01, 2024 | 152.16 | 160.16 | 152.16 | 159.67 | 411,585 | +6.55(+4.28%) |
Apr 30, 2024 | 156.76 | 158.60 | 152.94 | 153.12 | 221,401 | -4.87(-3.08%) |
Apr 29, 2024 | 159.07 | 161.31 | 157.15 | 157.99 | 196,297 | +1.11(+0.71%) |
Apr 26, 2024 | 156.28 | 158.93 | 153.79 | 156.88 | 165,898 | +1.20(+0.77%) |
Apr 25, 2024 | 155.61 | 157.71 | 153.44 | 155.68 | 242,424 | -3.37(-2.12%) |
Apr 24, 2024 | 163.18 | 165.78 | 157.86 | 159.05 | 237,974 | -2.99(-1.85%) |
Apr 23, 2024 | 157.92 | 164.73 | 157.92 | 162.04 | 223,159 | +4.79(+3.05%) |
Apr 22, 2024 | 158.32 | 160.69 | 156.52 | 157.25 | 341,806 | -1.28(-0.81%) |
Apr 19, 2024 | 162.69 | 164.53 | 155.91 | 158.53 | 341,399 | -5.44(-3.32%) |
Apr 18, 2024 | 167.97 | 171.46 | 163.45 | 163.97 | 281,100 | -5.67(-3.34%) |
Apr 17, 2024 | 171.14 | 172.31 | 168.59 | 169.64 | 148,517 | -0.45(-0.26%) |
Apr 16, 2024 | 170.90 | 172.44 | 168.48 | 170.09 | 200,430 | +0.34(+0.20%) |
Apr 15, 2024 | 173.89 | 174.79 | 169.12 | 169.75 | 288,042 | -3.87(-2.23%) |
Apr 12, 2024 | 179.08 | 179.09 | 171.57 | 173.62 | 263,079 | -6.32(-3.51%) |
Apr 11, 2024 | 176.63 | 180.57 | 174.77 | 179.94 | 197,006 | +4.24(+2.41%) |
Apr 10, 2024 | 175.75 | 178.24 | 174.07 | 175.70 | 244,999 | -4.07(-2.26%) |
Apr 09, 2024 | 179.50 | 182.08 | 178.36 | 179.77 | 254,775 | -0.65(-0.36%) |
Apr 08, 2024 | 180.19 | 182.18 | 176.57 | 180.42 | 336,544 | +0.40(+0.22%) |
Apr 05, 2024 | 178.17 | 182.51 | 175.60 | 180.02 | 229,473 | +1.54(+0.86%) |
Apr 04, 2024 | 178.30 | 182.37 | 175.81 | 178.48 | 301,266 | +0.61(+0.34%) |
Apr 03, 2024 | 174.96 | 181.50 | 174.19 | 177.87 | 231,338 | +0.96(+0.54%) |
Apr 02, 2024 | 172.90 | 177.50 | 171.12 | 176.91 | 192,980 | +0.84(+0.48%) |
Apr 01, 2024 | 177.15 | 181.60 | 175.08 | 176.07 | 365,529 | -1.86(-1.05%) |
Mar 28, 2024 | 176.49 | 180.24 | 175.92 | 177.93 | 392,925 | +0.73(+0.41%) |
Mar 27, 2024 | 174.89 | 180.17 | 173.09 | 177.20 | 349,198 | +3.03(+1.74%) |
Mar 26, 2024 | 170.40 | 177.09 | 169.66 | 174.17 | 259,446 | +4.71(+2.78%) |
Mar 25, 2024 | 167.81 | 171.90 | 166.11 | 169.46 | 268,136 | +2.17(+1.30%) |
Mar 22, 2024 | 171.10 | 171.10 | 167.29 | 167.29 | 207,402 | -2.51(-1.48%) |
Mar 21, 2024 | 172.34 | 176.20 | 169.25 | 169.80 | 255,921 | -1.53(-0.89%) |
Mar 20, 2024 | 166.32 | 171.93 | 163.75 | 171.33 | 219,832 | +4.33(+2.59%) |
Mar 19, 2024 | 169.02 | 173.34 | 166.55 | 167.00 | 288,592 | -1.53(-0.91%) |
Mar 18, 2024 | 171.61 | 172.32 | 165.56 | 168.53 | 387,455 | -4.45(-2.57%) |
Mar 15, 2024 | 170.81 | 174.85 | 169.94 | 172.98 | 1,025,879 | +1.14(+0.66%) |
Mar 14, 2024 | 179.03 | 179.03 | 168.96 | 171.84 | 531,577 | -7.51(-4.19%) |
Mar 13, 2024 | 179.31 | 181.42 | 175.53 | 179.35 | 464,865 | +0.40(+0.22%) |
Mar 12, 2024 | 169.19 | 180.90 | 168.50 | 178.95 | 563,647 | +8.56(+5.02%) |
Mar 11, 2024 | 172.05 | 174.83 | 167.56 | 170.39 | 637,420 | -1.45(-0.84%) |
Mar 08, 2024 | 172.29 | 175.51 | 166.47 | 171.84 | 552,792 | +2.36(+1.39%) |
Mar 07, 2024 | 175.30 | 176.06 | 168.75 | 169.48 | 254,442 | -4.88(-2.80%) |
Mar 06, 2024 | 172.12 | 177.46 | 170.75 | 174.36 | 418,855 | +3.52(+2.06%) |
Mar 05, 2024 | 169.74 | 189.97 | 166.05 | 170.84 | 1,048,148 | +10.89(+6.81%) |
Mar 04, 2024 | 170.27 | 170.27 | 159.29 | 159.95 | 334,672 | -7.87(-4.69%) |
Mar 01, 2024 | 161.24 | 169.54 | 160.79 | 167.82 | 403,498 | +8.35(+5.24%) |
Feb 29, 2024 | 165.06 | 165.93 | 155.77 | 159.47 | 506,730 | -3.61(-2.21%) |
Feb 28, 2024 | 170.00 | 173.00 | 162.11 | 163.08 | 647,120 | -7.07(-4.16%) |
Feb 27, 2024 | 160.00 | 172.81 | 155.37 | 170.15 | 1,119,100 | +13.15(+8.38%) |
Feb 26, 2024 | 126.77 | 162.28 | 125.85 | 157.00 | 2,236,950 | +45.67(+41.02%) |
Feb 23, 2024 | 112.33 | 113.33 | 109.57 | 111.33 | 521,403 | -0.63(-0.56%) |
Feb 22, 2024 | 108.12 | 113.22 | 107.50 | 111.96 | 275,102 | +3.95(+3.66%) |
Feb 21, 2024 | 111.04 | 112.45 | 107.81 | 108.01 | 324,709 | -3.63(-3.25%) |
Feb 20, 2024 | 112.13 | 113.77 | 108.45 | 111.64 | 251,825 | -1.93(-1.70%) |
Feb 16, 2024 | 112.87 | 114.13 | 111.61 | 113.57 | 223,950 | +0.19(+0.17%) |
Feb 15, 2024 | 111.31 | 113.82 | 110.84 | 113.38 | 317,299 | +3.25(+2.95%) |
Feb 14, 2024 | 110.00 | 112.97 | 109.04 | 110.13 | 386,821 | +1.40(+1.29%) |
Feb 13, 2024 | 112.50 | 113.44 | 108.28 | 108.73 | 336,141 | -7.15(-6.17%) |
Feb 12, 2024 | 112.00 | 116.33 | 112.00 | 115.88 | 300,918 | +4.52(+4.06%) |
Feb 09, 2024 | 111.55 | 112.34 | 110.15 | 111.36 | 328,842 | +0.33(+0.30%) |
Feb 08, 2024 | 111.49 | 112.68 | 110.30 | 111.03 | 271,681 | -0.16(-0.14%) |
Feb 07, 2024 | 114.77 | 114.77 | 111.12 | 111.19 | 339,705 | -3.58(-3.12%) |
Feb 06, 2024 | 111.75 | 115.02 | 110.54 | 114.77 | 202,496 | +2.91(+2.60%) |
Feb 05, 2024 | 110.30 | 113.78 | 110.30 | 111.86 | 335,471 | +0.06(+0.05%) |
Feb 02, 2024 | 110.19 | 112.68 | 110.00 | 111.80 | 364,525 | +0.24(+0.22%) |
Feb 01, 2024 | 111.96 | 113.10 | 108.28 | 111.56 | 270,606 | +0.31(+0.28%) |
Jan 31, 2024 | 116.34 | 117.93 | 110.89 | 111.25 | 341,356 | -5.01(-4.31%) |
Jan 30, 2024 | 118.12 | 118.75 | 112.45 | 116.26 | 449,634 | -2.83(-2.38%) |
Jan 29, 2024 | 116.09 | 120.19 | 113.04 | 119.09 | 508,310 | +3.06(+2.64%) |
Jan 26, 2024 | 121.55 | 123.14 | 113.51 | 116.03 | 361,741 | -4.66(-3.86%) |
Jan 25, 2024 | 129.55 | 129.55 | 120.34 | 120.69 | 308,654 | -7.51(-5.86%) |
Jan 24, 2024 | 132.15 | 132.15 | 126.98 | 128.20 | 180,569 | -2.17(-1.66%) |
Jan 23, 2024 | 132.52 | 133.15 | 125.89 | 130.37 | 385,846 | -0.64(-0.49%) |
Jan 22, 2024 | 130.00 | 133.60 | 128.25 | 131.01 | 378,964 | +2.55(+1.99%) |
Jan 19, 2024 | 129.80 | 129.80 | 125.12 | 128.46 | 195,998 | -0.10(-0.08%) |
Jan 18, 2024 | 126.46 | 128.77 | 123.01 | 128.56 | 495,078 | +2.57(+2.04%) |
Jan 17, 2024 | 125.16 | 126.14 | 122.62 | 125.99 | 193,588 | -0.96(-0.76%) |
Jan 16, 2024 | 126.32 | 127.72 | 124.00 | 126.95 | 293,103 | -1.41(-1.10%) |
Jan 12, 2024 | 126.38 | 129.87 | 125.38 | 128.36 | 158,511 | +3.33(+2.66%) |
Jan 11, 2024 | 126.85 | 127.62 | 123.92 | 125.03 | 197,542 | -3.29(-2.56%) |
Jan 10, 2024 | 128.88 | 130.03 | 126.23 | 128.32 | 176,385 | -0.69(-0.53%) |
Jan 09, 2024 | 124.82 | 130.41 | 124.16 | 129.01 | 165,342 | +2.56(+2.02%) |
Jan 08, 2024 | 119.78 | 126.47 | 118.82 | 126.45 | 305,346 | +5.61(+4.64%) |
Jan 05, 2024 | 118.74 | 121.92 | 117.21 | 120.84 | 195,365 | +0.71(+0.59%) |
Jan 04, 2024 | 119.46 | 121.35 | 118.18 | 120.13 | 172,117 | +1.23(+1.03%) |
Jan 03, 2024 | 123.22 | 123.79 | 118.25 | 118.90 | 235,492 | -6.06(-4.85%) |
Jan 02, 2024 | 123.06 | 126.60 | 122.33 | 124.96 | 256,353 | +0.90(+0.73%) |
Dec 29, 2023 | 128.06 | 128.06 | 123.82 | 124.06 | 268,338 | -3.70(-2.90%) |
Dec 28, 2023 | 127.89 | 129.85 | 125.94 | 127.76 | 236,082 | -0.53(-0.41%) |
Dec 27, 2023 | 127.41 | 129.53 | 125.79 | 128.29 | 318,711 | +1.22(+0.96%) |
Dec 26, 2023 | 125.27 | 128.25 | 123.75 | 127.07 | 276,894 | +3.24(+2.62%) |
Dec 22, 2023 | 118.10 | 124.91 | 118.10 | 123.83 | 339,750 | +7.07(+6.06%) |
Dec 21, 2023 | 115.65 | 117.33 | 113.87 | 116.76 | 223,646 | +3.82(+3.38%) |
Dec 20, 2023 | 118.52 | 118.52 | 112.67 | 112.94 | 360,467 | -6.19(-5.20%) |
Dec 19, 2023 | 116.08 | 120.39 | 116.08 | 119.13 | 317,692 | +4.40(+3.84%) |
Dec 18, 2023 | 116.59 | 118.35 | 114.23 | 114.73 | 261,934 | -1.03(-0.89%) |
Dec 15, 2023 | 116.67 | 119.13 | 114.35 | 115.76 | 639,173 | -0.52(-0.45%) |
Dec 14, 2023 | 116.25 | 116.67 | 111.46 | 116.28 | 369,646 | +1.66(+1.45%) |
Dec 13, 2023 | 111.14 | 114.98 | 110.24 | 114.62 | 470,977 | +3.69(+3.33%) |
Dec 12, 2023 | 105.82 | 114.18 | 103.83 | 110.93 | 539,978 | +4.92(+4.64%) |
Dec 11, 2023 | 107.49 | 107.65 | 103.83 | 106.01 | 322,779 | -0.85(-0.80%) |
Dec 08, 2023 | 102.75 | 107.91 | 102.72 | 106.86 | 323,567 | +3.46(+3.35%) |
Dec 07, 2023 | 102.63 | 104.58 | 101.34 | 103.40 | 278,011 | +0.96(+0.94%) |
Dec 06, 2023 | 105.14 | 105.31 | 100.98 | 102.44 | 325,542 | -1.60(-1.54%) |
Dec 05, 2023 | 104.25 | 105.33 | 101.55 | 104.04 | 238,857 | -0.88(-0.84%) |
Dec 04, 2023 | 105.52 | 106.87 | 103.79 | 104.92 | 297,205 | -1.34(-1.26%) |