Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 177.84 | 178.59 | 172.97 | 175.20 | 13,823 | -3.93(-2.19%) |
Jun 07, 2024 | 178.40 | 180.99 | 172.94 | 179.13 | 9,384 | +2.83(+1.61%) |
Jun 06, 2024 | 181.47 | 181.47 | 176.24 | 176.30 | 10,085 | -4.13(-2.29%) |
Jun 05, 2024 | 177.80 | 182.00 | 177.50 | 180.43 | 12,742 | +1.55(+0.87%) |
Jun 04, 2024 | 179.86 | 185.19 | 178.72 | 178.88 | 25,595 | +3.79(+2.17%) |
Jun 03, 2024 | 165.12 | 178.50 | 165.12 | 175.09 | 27,271 | +13.39(+8.28%) |
May 31, 2024 | 173.96 | 173.96 | 161.56 | 161.70 | 20,750 | -13.49(-7.70%) |
May 30, 2024 | 175.50 | 175.60 | 171.27 | 175.19 | 13,055 | +0.71(+0.41%) |
May 29, 2024 | 163.75 | 175.94 | 163.75 | 174.48 | 24,337 | +12.69(+7.84%) |
May 28, 2024 | 164.02 | 165.84 | 161.25 | 161.79 | 24,616 | -5.68(-3.39%) |
May 24, 2024 | 164.00 | 168.32 | 163.00 | 167.47 | 12,303 | -0.07(-0.04%) |
May 23, 2024 | 163.07 | 168.45 | 161.26 | 167.54 | 18,745 | +3.23(+1.96%) |
May 22, 2024 | 161.00 | 166.89 | 160.62 | 164.31 | 24,429 | +6.31(+3.99%) |
May 21, 2024 | 158.00 | 158.00 | 153.36 | 158.00 | 11,831 | +2.48(+1.59%) |
May 20, 2024 | 150.12 | 156.82 | 149.84 | 155.52 | 17,464 | +4.43(+2.93%) |
May 17, 2024 | 158.05 | 158.05 | 151.00 | 151.09 | 11,600 | -8.83(-5.52%) |
May 16, 2024 | 158.54 | 160.89 | 157.20 | 159.92 | 10,648 | +1.60(+1.01%) |
May 15, 2024 | 158.51 | 165.50 | 157.27 | 158.32 | 25,169 | -0.04(-0.03%) |
May 14, 2024 | 157.81 | 161.52 | 157.81 | 158.36 | 11,896 | +1.86(+1.19%) |
May 13, 2024 | 152.73 | 157.73 | 152.08 | 156.50 | 13,583 | +2.35(+1.52%) |
May 10, 2024 | 148.72 | 155.12 | 148.72 | 154.15 | 12,469 | +3.55(+2.36%) |
May 09, 2024 | 152.75 | 154.68 | 150.35 | 150.60 | 12,037 | -4.05(-2.62%) |
May 08, 2024 | 156.26 | 156.26 | 152.90 | 154.65 | 16,939 | +0.66(+0.43%) |
May 07, 2024 | 151.50 | 154.08 | 150.00 | 153.99 | 22,215 | +1.68(+1.10%) |
May 06, 2024 | 152.40 | 152.62 | 147.90 | 152.31 | 47,037 | -3.09(-1.99%) |
May 03, 2024 | 153.00 | 161.52 | 153.00 | 155.40 | 38,640 | +1.63(+1.06%) |
May 02, 2024 | 154.71 | 157.24 | 152.27 | 153.77 | 25,957 | -5.27(-3.31%) |
May 01, 2024 | 153.11 | 161.14 | 149.88 | 159.04 | 57,181 | +7.96(+5.27%) |
Apr 30, 2024 | 139.18 | 151.08 | 139.18 | 151.08 | 55,402 | +15.36(+11.32%) |
Apr 29, 2024 | 139.23 | 139.23 | 134.56 | 135.72 | 20,026 | -2.74(-1.98%) |
Apr 26, 2024 | 139.36 | 142.12 | 136.96 | 138.46 | 24,784 | +3.81(+2.83%) |
Apr 25, 2024 | 135.95 | 140.00 | 133.25 | 134.65 | 15,874 | -1.35(-0.99%) |
Apr 24, 2024 | 138.06 | 140.20 | 135.64 | 136.00 | 13,090 | -0.53(-0.39%) |
Apr 23, 2024 | 139.66 | 143.20 | 136.29 | 136.53 | 25,358 | -1.81(-1.31%) |
Apr 22, 2024 | 144.99 | 147.26 | 136.08 | 138.34 | 67,519 | -4.37(-3.06%) |
Apr 19, 2024 | 145.84 | 146.50 | 139.00 | 142.71 | 46,927 | -4.73(-3.21%) |
Apr 18, 2024 | 143.54 | 149.37 | 143.37 | 147.44 | 42,044 | +4.26(+2.98%) |
Apr 17, 2024 | 142.70 | 146.50 | 138.97 | 143.18 | 37,102 | +1.54(+1.09%) |
Apr 16, 2024 | 138.40 | 144.84 | 137.03 | 141.64 | 68,125 | +4.16(+3.03%) |
Apr 15, 2024 | 130.87 | 138.09 | 130.53 | 137.48 | 60,148 | +4.27(+3.21%) |
Apr 12, 2024 | 124.58 | 135.10 | 123.00 | 133.21 | 64,982 | +5.51(+4.31%) |
Apr 11, 2024 | 126.74 | 132.38 | 126.64 | 127.70 | 27,820 | -0.08(-0.06%) |
Apr 10, 2024 | 130.15 | 131.25 | 126.01 | 127.78 | 43,218 | -1.42(-1.10%) |
Apr 09, 2024 | 127.17 | 131.80 | 125.23 | 129.20 | 34,596 | +1.20(+0.94%) |
Apr 08, 2024 | 125.00 | 128.15 | 124.67 | 128.00 | 37,975 | +3.75(+3.02%) |
Apr 05, 2024 | 127.00 | 128.53 | 123.00 | 124.25 | 40,339 | -4.67(-3.62%) |
Apr 04, 2024 | 128.23 | 129.97 | 126.75 | 128.92 | 45,848 | +0.12(+0.09%) |
Apr 03, 2024 | 130.71 | 132.08 | 127.57 | 128.80 | 57,161 | -3.71(-2.80%) |
Apr 02, 2024 | 137.32 | 139.00 | 132.51 | 132.51 | 46,130 | -7.97(-5.67%) |
Apr 01, 2024 | 145.02 | 148.51 | 139.66 | 140.48 | 44,828 | -4.22(-2.92%) |
Mar 28, 2024 | 148.48 | 151.28 | 144.60 | 144.70 | 48,538 | -6.52(-4.31%) |
Mar 27, 2024 | 156.19 | 156.19 | 151.22 | 151.22 | 13,959 | -3.33(-2.15%) |
Mar 26, 2024 | 149.18 | 155.41 | 149.13 | 154.55 | 43,353 | +3.83(+2.54%) |
Mar 25, 2024 | 149.30 | 150.95 | 147.08 | 150.72 | 34,516 | -3.62(-2.35%) |
Mar 22, 2024 | 153.00 | 155.56 | 153.00 | 154.34 | 22,398 | +0.76(+0.49%) |
Mar 21, 2024 | 156.04 | 156.04 | 152.28 | 153.58 | 20,884 | -1.79(-1.15%) |
Mar 20, 2024 | 158.21 | 158.21 | 153.84 | 155.37 | 51,759 | -0.27(-0.17%) |
Mar 19, 2024 | 161.16 | 161.16 | 155.53 | 155.64 | 45,871 | -5.31(-3.30%) |
Mar 18, 2024 | 159.82 | 163.88 | 158.53 | 160.95 | 46,637 | -0.33(-0.20%) |
Mar 15, 2024 | 164.00 | 164.00 | 158.84 | 161.28 | 40,125 | -3.98(-2.41%) |
Mar 14, 2024 | 167.00 | 169.71 | 164.57 | 165.26 | 27,776 | -4.96(-2.91%) |
Mar 13, 2024 | 176.99 | 176.99 | 166.99 | 170.22 | 68,428 | -13.42(-7.31%) |
Mar 12, 2024 | 181.99 | 185.27 | 179.60 | 183.64 | 49,129 | +1.88(+1.03%) |
Mar 11, 2024 | 188.07 | 191.60 | 181.53 | 181.76 | 57,089 | -5.74(-3.06%) |
Mar 08, 2024 | 190.56 | 191.00 | 187.06 | 187.50 | 28,643 | -1.72(-0.91%) |
Mar 07, 2024 | 195.80 | 195.80 | 186.50 | 189.22 | 38,828 | -6.87(-3.50%) |
Mar 06, 2024 | 191.70 | 196.80 | 189.54 | 196.09 | 47,291 | -0.94(-0.48%) |
Mar 05, 2024 | 202.40 | 202.40 | 192.62 | 197.03 | 66,225 | -2.64(-1.32%) |
Mar 04, 2024 | 196.00 | 200.30 | 194.76 | 199.67 | 39,868 | +5.31(+2.73%) |
Mar 01, 2024 | 198.66 | 198.66 | 192.90 | 194.36 | 44,574 | -8.79(-4.33%) |
Feb 29, 2024 | 204.82 | 206.50 | 200.75 | 203.15 | 22,333 | -3.02(-1.46%) |
Feb 28, 2024 | 204.00 | 208.00 | 198.25 | 206.17 | 30,180 | +4.09(+2.02%) |
Feb 27, 2024 | 196.04 | 203.89 | 195.33 | 202.08 | 21,913 | +4.87(+2.47%) |
Feb 26, 2024 | 203.62 | 205.00 | 194.00 | 197.21 | 51,111 | -4.89(-2.42%) |
Feb 23, 2024 | 205.98 | 208.50 | 200.49 | 202.10 | 37,810 | +2.86(+1.44%) |
Feb 22, 2024 | 206.27 | 208.53 | 197.25 | 199.24 | 49,896 | -2.52(-1.25%) |
Feb 21, 2024 | 212.96 | 212.96 | 201.65 | 201.76 | 55,629 | -11.80(-5.53%) |
Feb 20, 2024 | 206.86 | 213.81 | 205.68 | 213.56 | 61,259 | +9.16(+4.48%) |
Feb 16, 2024 | 200.25 | 204.61 | 199.27 | 204.40 | 34,779 | +2.30(+1.14%) |
Feb 15, 2024 | 217.53 | 217.53 | 200.30 | 202.10 | 82,262 | -15.50(-7.12%) |
Feb 14, 2024 | 212.61 | 222.00 | 210.01 | 217.60 | 54,323 | +1.22(+0.56%) |
Feb 13, 2024 | 211.84 | 221.00 | 211.43 | 216.38 | 47,745 | +4.02(+1.89%) |
Feb 12, 2024 | 215.09 | 215.09 | 210.20 | 212.36 | 24,800 | -2.45(-1.14%) |
Feb 09, 2024 | 206.21 | 215.96 | 203.48 | 214.81 | 34,793 | +8.60(+4.17%) |
Feb 08, 2024 | 211.35 | 211.71 | 204.26 | 206.21 | 44,718 | -5.84(-2.75%) |
Feb 07, 2024 | 212.29 | 217.78 | 210.40 | 212.05 | 31,129 | -2.60(-1.21%) |
Feb 06, 2024 | 211.70 | 215.83 | 206.47 | 214.65 | 51,444 | -0.52(-0.24%) |
Feb 05, 2024 | 221.31 | 225.20 | 212.28 | 215.17 | 34,061 | -1.93(-0.89%) |
Feb 02, 2024 | 216.64 | 222.69 | 212.00 | 217.10 | 36,292 | -1.17(-0.54%) |
Feb 01, 2024 | 214.69 | 225.28 | 209.67 | 218.27 | 54,702 | +0.67(+0.31%) |
Jan 31, 2024 | 205.03 | 217.60 | 205.00 | 217.60 | 48,924 | +10.32(+4.98%) |
Jan 30, 2024 | 225.03 | 225.03 | 207.05 | 207.28 | 51,571 | -13.32(-6.04%) |
Jan 29, 2024 | 218.78 | 225.77 | 218.78 | 220.60 | 32,658 | +2.02(+0.92%) |
Jan 26, 2024 | 225.00 | 230.62 | 218.36 | 218.58 | 25,093 | -6.35(-2.82%) |
Jan 25, 2024 | 237.78 | 239.48 | 224.93 | 224.93 | 31,085 | -17.70(-7.30%) |
Jan 24, 2024 | 250.05 | 250.77 | 242.50 | 242.63 | 33,464 | -11.14(-4.39%) |
Jan 23, 2024 | 256.26 | 256.33 | 248.71 | 253.77 | 20,383 | -1.62(-0.64%) |
Jan 22, 2024 | 264.29 | 264.29 | 253.90 | 255.40 | 30,615 | -2.66(-1.03%) |
Jan 19, 2024 | 262.68 | 264.69 | 258.06 | 258.06 | 25,219 | -3.14(-1.20%) |
Jan 18, 2024 | 258.99 | 269.80 | 258.99 | 261.20 | 24,917 | +2.20(+0.85%) |
Jan 17, 2024 | 258.86 | 260.85 | 251.69 | 259.00 | 33,997 | +7.72(+3.07%) |
Jan 16, 2024 | 234.00 | 251.95 | 233.65 | 251.28 | 32,393 | +16.60(+7.07%) |
Jan 12, 2024 | 231.82 | 238.78 | 230.00 | 234.68 | 22,808 | -10.24(-4.18%) |
Jan 11, 2024 | 246.13 | 248.37 | 242.00 | 244.92 | 17,663 | -4.92(-1.97%) |
Jan 10, 2024 | 239.45 | 251.38 | 239.45 | 249.84 | 37,402 | +9.84(+4.10%) |
Jan 09, 2024 | 228.54 | 242.13 | 228.38 | 240.00 | 30,173 | +10.26(+4.47%) |
Jan 08, 2024 | 235.00 | 242.95 | 229.29 | 229.74 | 43,524 | +5.48(+2.44%) |
Jan 05, 2024 | 217.75 | 226.78 | 216.08 | 224.26 | 35,853 | +2.06(+0.93%) |
Jan 04, 2024 | 207.89 | 222.48 | 205.00 | 222.20 | 34,859 | +11.63(+5.52%) |
Jan 03, 2024 | 220.93 | 224.40 | 207.56 | 210.57 | 37,620 | -11.95(-5.37%) |
Jan 02, 2024 | 226.19 | 226.68 | 217.08 | 222.52 | 39,032 | -7.29(-3.17%) |
Dec 29, 2023 | 229.84 | 232.02 | 226.03 | 229.81 | 27,900 | +0.47(+0.20%) |
Dec 28, 2023 | 222.28 | 229.49 | 219.50 | 229.34 | 34,987 | +11.86(+5.45%) |
Dec 27, 2023 | 216.00 | 219.15 | 213.67 | 217.48 | 29,559 | +3.21(+1.50%) |
Dec 26, 2023 | 214.72 | 217.00 | 210.88 | 214.27 | 29,740 | -5.93(-2.69%) |
Dec 22, 2023 | 215.36 | 221.00 | 213.50 | 220.20 | 25,238 | -1.66(-0.75%) |
Dec 21, 2023 | 220.35 | 226.72 | 219.40 | 221.86 | 23,738 | -0.35(-0.16%) |
Dec 20, 2023 | 214.07 | 222.24 | 210.00 | 222.21 | 46,922 | +4.69(+2.16%) |
Dec 19, 2023 | 223.79 | 226.72 | 216.50 | 217.52 | 26,710 | -9.00(-3.97%) |
Dec 18, 2023 | 225.14 | 226.52 | 218.90 | 226.52 | 37,567 | -6.73(-2.89%) |
Dec 15, 2023 | 234.44 | 239.08 | 233.25 | 233.25 | 15,268 | +2.36(+1.02%) |
Dec 14, 2023 | 244.81 | 245.24 | 230.89 | 230.89 | 31,355 | -23.25(-9.15%) |
Dec 13, 2023 | 268.42 | 269.02 | 253.59 | 254.14 | 33,214 | -13.45(-5.03%) |
Dec 12, 2023 | 263.30 | 270.58 | 263.30 | 267.59 | 31,049 | +11.34(+4.43%) |
Dec 11, 2023 | 260.04 | 262.91 | 255.00 | 256.25 | 23,047 | -4.30(-1.65%) |
Dec 08, 2023 | 261.00 | 263.47 | 257.30 | 260.55 | 27,121 | -6.93(-2.59%) |
Dec 07, 2023 | 255.79 | 269.08 | 253.50 | 267.48 | 37,197 | +5.49(+2.10%) |
Dec 06, 2023 | 253.99 | 263.21 | 250.29 | 261.99 | 69,797 | +14.23(+5.74%) |
Dec 05, 2023 | 239.19 | 248.00 | 237.39 | 247.76 | 38,449 | +9.88(+4.15%) |
Dec 04, 2023 | 242.90 | 242.90 | 233.56 | 237.88 | 42,312 | +2.87(+1.22%) |