Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 144.03 | 145.15 | 142.30 | 143.39 | 883,351 | -2.91(-1.99%) |
Jun 10, 2024 | 143.76 | 146.60 | 142.41 | 146.30 | 878,117 | +0.97(+0.67%) |
Jun 07, 2024 | 143.80 | 147.61 | 142.73 | 145.33 | 792,436 | +0.08(+0.06%) |
Jun 06, 2024 | 145.68 | 147.01 | 143.40 | 145.25 | 1,073,447 | +0.93(+0.64%) |
Jun 05, 2024 | 146.88 | 148.00 | 143.88 | 144.32 | 804,465 | -2.31(-1.58%) |
Jun 04, 2024 | 144.48 | 149.32 | 143.88 | 146.63 | 945,509 | +1.48(+1.02%) |
Jun 03, 2024 | 147.40 | 148.95 | 144.39 | 145.15 | 1,758,253 | -0.17(-0.12%) |
May 31, 2024 | 156.97 | 156.97 | 143.88 | 145.32 | 2,551,870 | -13.63(-8.58%) |
May 30, 2024 | 162.27 | 162.87 | 158.16 | 158.95 | 959,684 | -4.64(-2.84%) |
May 29, 2024 | 164.16 | 166.64 | 163.47 | 163.59 | 876,807 | -3.20(-1.92%) |
May 28, 2024 | 171.00 | 171.36 | 166.23 | 166.79 | 824,890 | -3.52(-2.06%) |
May 24, 2024 | 173.50 | 173.95 | 167.85 | 170.31 | 760,923 | -3.38(-1.94%) |
May 23, 2024 | 180.16 | 180.94 | 173.64 | 173.68 | 632,099 | -6.20(-3.45%) |
May 22, 2024 | 178.83 | 180.34 | 177.47 | 179.88 | 649,515 | +1.00(+0.56%) |
May 21, 2024 | 178.78 | 179.88 | 177.47 | 178.89 | 380,965 | -0.62(-0.34%) |
May 20, 2024 | 181.51 | 181.70 | 177.62 | 179.51 | 486,931 | -1.98(-1.09%) |
May 17, 2024 | 180.33 | 181.53 | 178.90 | 181.49 | 495,365 | +1.21(+0.67%) |
May 16, 2024 | 177.05 | 180.65 | 177.00 | 180.28 | 617,960 | +3.60(+2.04%) |
May 15, 2024 | 175.69 | 177.08 | 171.87 | 176.68 | 676,277 | +2.93(+1.68%) |
May 14, 2024 | 174.24 | 176.23 | 173.62 | 173.75 | 496,720 | +0.43(+0.25%) |
May 13, 2024 | 173.45 | 175.89 | 173.04 | 173.32 | 470,547 | +0.69(+0.40%) |
May 10, 2024 | 173.12 | 174.24 | 171.07 | 172.64 | 476,285 | -0.19(-0.11%) |
May 09, 2024 | 171.17 | 173.87 | 170.43 | 172.83 | 523,868 | +1.29(+0.75%) |
May 08, 2024 | 173.59 | 175.24 | 170.98 | 171.53 | 504,179 | -4.17(-2.37%) |
May 07, 2024 | 173.70 | 177.28 | 173.19 | 175.70 | 504,395 | +2.02(+1.16%) |
May 06, 2024 | 171.73 | 174.54 | 168.99 | 173.68 | 751,495 | +3.14(+1.84%) |
May 03, 2024 | 172.05 | 175.27 | 166.78 | 170.55 | 1,212,290 | +4.55(+2.74%) |
May 02, 2024 | 179.22 | 179.82 | 158.31 | 166.00 | 2,768,349 | -19.44(-10.48%) |
May 01, 2024 | 186.79 | 190.13 | 185.07 | 185.43 | 1,371,293 | -1.73(-0.93%) |
Apr 30, 2024 | 190.56 | 192.71 | 187.16 | 187.16 | 887,531 | -5.19(-2.70%) |
Apr 29, 2024 | 188.21 | 193.82 | 188.21 | 192.35 | 761,139 | +4.28(+2.28%) |
Apr 26, 2024 | 187.00 | 190.92 | 187.00 | 188.07 | 677,915 | +2.30(+1.24%) |
Apr 25, 2024 | 184.69 | 186.08 | 182.88 | 185.77 | 847,142 | -1.32(-0.71%) |
Apr 24, 2024 | 187.13 | 187.75 | 183.40 | 187.09 | 551,657 | -0.18(-0.10%) |
Apr 23, 2024 | 186.00 | 190.69 | 186.00 | 187.27 | 609,843 | +1.37(+0.74%) |
Apr 22, 2024 | 183.66 | 187.58 | 181.60 | 185.90 | 524,331 | +3.44(+1.89%) |
Apr 19, 2024 | 183.85 | 186.37 | 182.44 | 182.45 | 575,095 | -1.61(-0.88%) |
Apr 18, 2024 | 186.90 | 187.76 | 183.63 | 184.07 | 616,721 | -1.98(-1.07%) |
Apr 17, 2024 | 189.64 | 190.41 | 185.88 | 186.05 | 825,420 | -3.28(-1.73%) |
Apr 16, 2024 | 190.73 | 191.33 | 188.79 | 189.32 | 798,935 | -2.57(-1.34%) |
Apr 15, 2024 | 196.89 | 197.31 | 190.96 | 191.89 | 603,793 | -5.25(-2.66%) |
Apr 12, 2024 | 202.14 | 202.14 | 196.89 | 197.14 | 761,698 | -6.49(-3.19%) |
Apr 11, 2024 | 204.45 | 204.45 | 198.86 | 203.63 | 524,179 | +1.21(+0.60%) |
Apr 10, 2024 | 202.66 | 202.90 | 198.71 | 202.43 | 1,157,774 | -4.49(-2.17%) |
Apr 09, 2024 | 202.32 | 207.09 | 201.87 | 206.92 | 650,661 | +5.94(+2.95%) |
Apr 08, 2024 | 198.99 | 201.94 | 197.72 | 200.98 | 710,269 | +3.55(+1.80%) |
Apr 05, 2024 | 196.25 | 197.98 | 192.86 | 197.43 | 624,982 | +0.54(+0.27%) |
Apr 04, 2024 | 201.08 | 203.74 | 196.88 | 196.89 | 752,948 | -1.06(-0.53%) |
Apr 03, 2024 | 196.34 | 198.85 | 195.62 | 197.95 | 985,035 | +1.13(+0.58%) |
Apr 02, 2024 | 191.17 | 197.32 | 188.87 | 196.81 | 1,161,170 | -0.61(-0.31%) |
Apr 01, 2024 | 197.45 | 198.10 | 194.30 | 197.42 | 788,639 | -0.73(-0.37%) |
Mar 28, 2024 | 197.51 | 198.99 | 198.99 | 198.15 | 753,931 | +1.78(+0.91%) |
Mar 27, 2024 | 192.16 | 196.65 | 192.16 | 196.36 | 769,969 | +6.59(+3.47%) |
Mar 26, 2024 | 191.44 | 191.51 | 188.90 | 189.77 | 1,103,329 | -0.66(-0.35%) |
Mar 25, 2024 | 190.91 | 191.89 | 188.53 | 190.43 | 398,992 | -1.20(-0.63%) |
Mar 22, 2024 | 192.45 | 192.83 | 189.18 | 191.63 | 461,052 | -1.06(-0.55%) |
Mar 21, 2024 | 191.94 | 193.96 | 191.15 | 192.69 | 568,167 | +2.18(+1.14%) |
Mar 20, 2024 | 189.58 | 191.73 | 188.78 | 190.51 | 495,437 | +1.75(+0.93%) |
Mar 19, 2024 | 190.62 | 190.62 | 186.90 | 188.76 | 694,815 | -2.02(-1.06%) |
Mar 18, 2024 | 190.70 | 192.30 | 188.38 | 190.78 | 759,415 | +1.90(+1.01%) |
Mar 15, 2024 | 187.61 | 190.94 | 185.18 | 188.88 | 1,687,604 | -0.10(-0.05%) |
Mar 14, 2024 | 187.92 | 190.11 | 186.65 | 188.98 | 823,600 | +1.54(+0.82%) |
Mar 13, 2024 | 186.23 | 189.04 | 186.03 | 187.43 | 794,694 | +1.40(+0.75%) |
Mar 12, 2024 | 184.14 | 186.13 | 181.86 | 186.03 | 637,886 | +2.33(+1.27%) |
Mar 11, 2024 | 180.37 | 184.45 | 179.99 | 183.70 | 899,532 | +3.27(+1.81%) |
Mar 08, 2024 | 181.59 | 181.91 | 178.41 | 180.43 | 724,292 | -0.46(-0.25%) |
Mar 07, 2024 | 176.24 | 181.57 | 175.67 | 180.89 | 803,240 | +5.77(+3.30%) |
Mar 06, 2024 | 174.40 | 176.51 | 172.99 | 175.12 | 718,236 | +1.98(+1.14%) |
Mar 05, 2024 | 176.00 | 176.02 | 170.15 | 173.13 | 933,700 | -4.14(-2.34%) |
Mar 04, 2024 | 182.60 | 183.07 | 176.01 | 177.28 | 917,571 | -6.67(-3.63%) |
Mar 01, 2024 | 181.16 | 183.99 | 180.27 | 183.95 | 662,702 | +2.72(+1.50%) |
Feb 29, 2024 | 182.68 | 185.10 | 180.11 | 181.22 | 917,696 | -1.20(-0.66%) |
Feb 28, 2024 | 180.52 | 183.42 | 180.38 | 182.43 | 760,064 | +0.50(+0.27%) |
Feb 27, 2024 | 179.47 | 185.09 | 179.47 | 181.93 | 752,842 | +3.00(+1.68%) |
Feb 26, 2024 | 182.87 | 182.87 | 178.46 | 178.93 | 734,239 | -4.56(-2.49%) |
Feb 23, 2024 | 180.34 | 184.07 | 178.86 | 183.49 | 1,344,142 | +2.94(+1.63%) |
Feb 22, 2024 | 182.99 | 184.63 | 179.57 | 180.55 | 1,246,411 | -0.31(-0.17%) |
Feb 21, 2024 | 186.38 | 186.66 | 179.37 | 180.86 | 702,120 | -7.98(-4.23%) |
Feb 20, 2024 | 187.30 | 189.98 | 186.95 | 188.84 | 750,680 | -0.76(-0.40%) |
Feb 16, 2024 | 192.27 | 194.92 | 189.55 | 189.60 | 910,649 | -3.54(-1.83%) |
Feb 15, 2024 | 189.77 | 195.16 | 188.39 | 193.14 | 1,622,186 | +5.10(+2.71%) |
Feb 14, 2024 | 187.79 | 191.10 | 186.68 | 188.04 | 1,022,331 | +2.27(+1.22%) |
Feb 13, 2024 | 185.56 | 187.46 | 182.82 | 185.78 | 1,104,653 | -4.70(-2.47%) |
Feb 12, 2024 | 189.15 | 194.10 | 189.15 | 190.47 | 1,136,747 | +1.69(+0.89%) |
Feb 09, 2024 | 194.83 | 196.27 | 186.26 | 188.79 | 1,795,621 | -5.71(-2.94%) |
Feb 08, 2024 | 187.72 | 198.10 | 184.91 | 194.50 | 1,788,617 | -3.26(-1.65%) |
Feb 07, 2024 | 196.78 | 198.85 | 190.73 | 197.76 | 1,265,874 | +1.36(+0.69%) |
Feb 06, 2024 | 194.35 | 197.95 | 194.11 | 196.40 | 1,386,138 | +3.41(+1.77%) |
Feb 05, 2024 | 192.76 | 193.36 | 188.76 | 192.99 | 803,869 | -0.75(-0.39%) |
Feb 02, 2024 | 191.43 | 194.67 | 189.78 | 193.74 | 917,584 | +2.25(+1.18%) |
Feb 01, 2024 | 190.13 | 191.58 | 187.03 | 191.49 | 999,000 | +2.46(+1.30%) |
Jan 31, 2024 | 193.92 | 194.25 | 188.88 | 189.03 | 566,965 | -5.25(-2.70%) |
Jan 30, 2024 | 193.26 | 196.28 | 192.47 | 194.27 | 493,909 | -0.40(-0.20%) |
Jan 29, 2024 | 191.55 | 194.81 | 190.76 | 194.67 | 630,678 | +2.10(+1.09%) |
Jan 26, 2024 | 192.70 | 194.90 | 191.90 | 192.57 | 806,247 | +1.02(+0.53%) |
Jan 25, 2024 | 193.37 | 195.39 | 190.65 | 191.55 | 813,609 | -0.64(-0.33%) |
Jan 24, 2024 | 197.89 | 198.05 | 191.84 | 192.18 | 685,111 | -3.81(-1.94%) |
Jan 23, 2024 | 196.88 | 201.38 | 195.31 | 195.99 | 803,955 | +2.03(+1.05%) |
Jan 22, 2024 | 194.44 | 196.78 | 189.78 | 193.96 | 1,514,681 | +1.61(+0.84%) |
Jan 19, 2024 | 194.39 | 194.82 | 190.32 | 192.35 | 1,048,205 | -2.04(-1.05%) |
Jan 18, 2024 | 193.08 | 194.52 | 187.27 | 194.39 | 716,933 | +3.43(+1.80%) |
Jan 17, 2024 | 191.93 | 192.76 | 188.55 | 190.96 | 995,523 | -2.53(-1.31%) |
Jan 16, 2024 | 194.77 | 195.75 | 190.01 | 193.50 | 885,478 | -2.81(-1.43%) |
Jan 12, 2024 | 198.62 | 199.53 | 196.22 | 196.31 | 576,722 | -2.70(-1.36%) |
Jan 11, 2024 | 201.67 | 201.67 | 194.84 | 199.01 | 838,246 | -1.70(-0.85%) |
Jan 10, 2024 | 203.10 | 203.18 | 199.13 | 200.71 | 645,782 | -1.01(-0.50%) |
Jan 09, 2024 | 200.70 | 204.85 | 200.70 | 201.72 | 432,205 | -1.11(-0.55%) |
Jan 08, 2024 | 196.11 | 204.14 | 195.89 | 202.84 | 604,401 | +6.95(+3.55%) |
Jan 05, 2024 | 191.80 | 198.95 | 191.59 | 195.89 | 628,534 | +0.64(+0.33%) |
Jan 04, 2024 | 194.30 | 197.28 | 192.73 | 195.25 | 575,366 | +2.04(+1.05%) |
Jan 03, 2024 | 200.28 | 201.13 | 192.50 | 193.21 | 836,757 | -10.09(-4.96%) |