Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 137.37 | 138.54 | 136.70 | 138.22 | 178,723 | +0.62(+0.45%) |
Jun 14, 2024 | 137.50 | 137.67 | 135.56 | 137.60 | 164,332 | -0.93(-0.67%) |
Jun 13, 2024 | 140.59 | 140.93 | 137.51 | 138.53 | 153,948 | -2.42(-1.72%) |
Jun 12, 2024 | 143.53 | 143.77 | 140.48 | 140.95 | 175,808 | -0.66(-0.47%) |
Jun 11, 2024 | 142.87 | 143.08 | 140.36 | 141.61 | 387,306 | -1.80(-1.26%) |
Jun 10, 2024 | 140.13 | 143.83 | 138.62 | 143.41 | 647,594 | +2.41(+1.71%) |
Jun 07, 2024 | 138.53 | 142.06 | 138.53 | 141.00 | 426,285 | +1.00(+0.71%) |
Jun 06, 2024 | 135.20 | 140.01 | 134.47 | 140.00 | 562,573 | +4.80(+3.55%) |
Jun 05, 2024 | 134.44 | 135.21 | 132.99 | 135.20 | 136,947 | +0.76(+0.57%) |
Jun 04, 2024 | 132.84 | 135.70 | 132.06 | 134.44 | 298,678 | +3.00(+2.28%) |
Jun 03, 2024 | 133.21 | 133.21 | 130.86 | 131.44 | 204,074 | -0.84(-0.64%) |
May 31, 2024 | 132.86 | 132.86 | 130.21 | 132.28 | 362,790 | +0.40(+0.30%) |
May 30, 2024 | 132.17 | 133.01 | 131.01 | 131.88 | 413,868 | -0.29(-0.22%) |
May 29, 2024 | 132.01 | 133.45 | 132.01 | 132.17 | 180,079 | -1.04(-0.78%) |
May 28, 2024 | 133.82 | 134.11 | 133.09 | 133.21 | 171,315 | -0.27(-0.20%) |
May 24, 2024 | 132.10 | 133.77 | 131.76 | 133.48 | 120,853 | +1.53(+1.16%) |
May 23, 2024 | 132.72 | 133.32 | 131.34 | 131.95 | 230,597 | -0.90(-0.68%) |
May 22, 2024 | 132.28 | 133.31 | 131.40 | 132.85 | 329,729 | +0.93(+0.70%) |
May 21, 2024 | 133.00 | 133.00 | 131.50 | 131.92 | 172,788 | -1.53(-1.15%) |
May 20, 2024 | 133.39 | 133.87 | 131.96 | 133.45 | 118,258 | +0.24(+0.18%) |
May 17, 2024 | 136.60 | 136.60 | 132.90 | 133.21 | 184,559 | -3.00(-2.20%) |
May 16, 2024 | 136.34 | 136.70 | 135.03 | 136.21 | 162,694 | -0.65(-0.47%) |
May 15, 2024 | 138.14 | 138.61 | 135.80 | 136.86 | 191,023 | -0.04(-0.03%) |
May 14, 2024 | 138.28 | 139.07 | 136.44 | 136.90 | 198,317 | -0.98(-0.71%) |
May 13, 2024 | 137.77 | 138.15 | 136.87 | 137.88 | 204,889 | +0.21(+0.15%) |
May 10, 2024 | 137.28 | 139.04 | 136.73 | 137.67 | 207,682 | +1.22(+0.89%) |
May 09, 2024 | 134.54 | 137.24 | 134.52 | 136.45 | 315,921 | +1.88(+1.40%) |
May 08, 2024 | 133.00 | 135.83 | 133.00 | 134.57 | 171,309 | +0.15(+0.11%) |
May 07, 2024 | 134.78 | 136.37 | 133.83 | 134.42 | 372,495 | +0.20(+0.15%) |
May 06, 2024 | 135.25 | 136.65 | 133.74 | 134.22 | 478,412 | -0.30(-0.22%) |
May 03, 2024 | 134.14 | 136.28 | 133.57 | 134.52 | 319,863 | +2.14(+1.62%) |
May 02, 2024 | 130.82 | 133.45 | 130.44 | 132.38 | 464,992 | +2.63(+2.03%) |
May 01, 2024 | 130.42 | 132.15 | 128.94 | 129.75 | 347,662 | -0.54(-0.41%) |
Apr 30, 2024 | 135.17 | 135.17 | 130.18 | 130.29 | 353,700 | -5.49(-4.04%) |
Apr 29, 2024 | 137.66 | 138.16 | 134.56 | 135.78 | 532,042 | -2.06(-1.49%) |
Apr 26, 2024 | 135.84 | 138.10 | 132.07 | 137.84 | 971,033 | -2.90(-2.06%) |
Apr 25, 2024 | 140.31 | 141.54 | 138.69 | 140.74 | 375,125 | +0.28(+0.20%) |
Apr 24, 2024 | 146.06 | 147.85 | 139.49 | 140.46 | 529,441 | -6.90(-4.68%) |
Apr 23, 2024 | 145.46 | 148.62 | 145.27 | 147.36 | 223,076 | +2.21(+1.52%) |
Apr 22, 2024 | 143.65 | 147.00 | 142.54 | 145.15 | 201,818 | +2.19(+1.53%) |
Apr 19, 2024 | 141.97 | 143.69 | 141.62 | 142.96 | 306,014 | +1.31(+0.92%) |
Apr 18, 2024 | 146.99 | 146.99 | 141.13 | 141.65 | 381,455 | -2.68(-1.86%) |
Apr 17, 2024 | 151.82 | 153.90 | 141.40 | 144.33 | 681,644 | -10.31(-6.67%) |
Apr 16, 2024 | 154.37 | 155.88 | 154.28 | 154.64 | 258,803 | -0.86(-0.55%) |
Apr 15, 2024 | 158.12 | 159.11 | 154.92 | 155.50 | 266,093 | -0.64(-0.41%) |
Apr 12, 2024 | 156.56 | 156.59 | 154.55 | 156.14 | 239,777 | -1.93(-1.22%) |
Apr 11, 2024 | 160.28 | 160.28 | 156.96 | 158.07 | 221,512 | -1.00(-0.63%) |
Apr 10, 2024 | 159.77 | 161.49 | 158.09 | 159.07 | 127,692 | -3.02(-1.86%) |
Apr 09, 2024 | 161.53 | 162.13 | 157.84 | 162.09 | 207,000 | +1.59(+0.99%) |
Apr 08, 2024 | 159.14 | 161.24 | 158.69 | 160.50 | 90,752 | +1.59(+1.00%) |
Apr 05, 2024 | 157.62 | 160.52 | 157.62 | 158.91 | 116,539 | +0.91(+0.58%) |
Apr 04, 2024 | 158.30 | 160.05 | 157.46 | 158.00 | 205,356 | -0.34(-0.21%) |
Apr 03, 2024 | 157.56 | 161.09 | 157.56 | 158.34 | 130,868 | +0.21(+0.13%) |
Apr 02, 2024 | 158.12 | 158.50 | 155.47 | 158.13 | 227,860 | -0.78(-0.49%) |
Apr 01, 2024 | 160.30 | 160.97 | 157.19 | 158.91 | 138,476 | -0.55(-0.34%) |
Mar 28, 2024 | 158.29 | 159.36 | 159.36 | 159.46 | 137,792 | +0.46(+0.29%) |
Mar 27, 2024 | 159.64 | 159.64 | 156.86 | 159.00 | 140,977 | +1.07(+0.68%) |
Mar 26, 2024 | 158.55 | 159.97 | 157.86 | 157.93 | 302,471 | -0.52(-0.33%) |
Mar 25, 2024 | 161.02 | 161.02 | 158.38 | 158.44 | 223,480 | -1.63(-1.02%) |
Mar 22, 2024 | 159.90 | 160.53 | 158.78 | 160.07 | 320,509 | -0.08(-0.05%) |
Mar 21, 2024 | 157.43 | 160.78 | 156.72 | 160.16 | 399,790 | +3.46(+2.21%) |
Mar 20, 2024 | 151.99 | 157.07 | 151.99 | 156.69 | 345,077 | +4.04(+2.64%) |
Mar 19, 2024 | 149.65 | 152.90 | 149.23 | 152.66 | 241,944 | +2.48(+1.65%) |
Mar 18, 2024 | 150.09 | 151.95 | 149.83 | 150.17 | 157,508 | -0.01(-0.01%) |
Mar 15, 2024 | 151.58 | 154.69 | 149.70 | 150.18 | 236,426 | -0.04(-0.03%) |
Mar 14, 2024 | 149.89 | 150.43 | 148.09 | 150.22 | 248,146 | +0.55(+0.37%) |
Mar 13, 2024 | 148.65 | 150.84 | 148.65 | 149.68 | 140,417 | +0.07(+0.05%) |
Mar 12, 2024 | 148.08 | 150.19 | 147.65 | 149.61 | 190,834 | +2.14(+1.45%) |
Mar 11, 2024 | 147.12 | 148.82 | 146.31 | 147.47 | 196,908 | -0.31(-0.21%) |
Mar 08, 2024 | 150.83 | 151.42 | 147.65 | 147.78 | 177,661 | -2.56(-1.71%) |
Mar 07, 2024 | 150.09 | 151.13 | 149.46 | 150.34 | 392,473 | +0.72(+0.48%) |
Mar 06, 2024 | 147.74 | 150.52 | 147.74 | 149.63 | 279,055 | +2.58(+1.76%) |
Mar 05, 2024 | 146.78 | 148.78 | 146.78 | 147.04 | 178,775 | -0.56(-0.38%) |
Mar 04, 2024 | 147.17 | 148.51 | 147.08 | 147.60 | 138,476 | +0.11(+0.07%) |
Mar 01, 2024 | 146.53 | 147.96 | 146.09 | 147.49 | 168,062 | +0.55(+0.37%) |
Feb 29, 2024 | 144.79 | 147.45 | 144.79 | 146.94 | 275,842 | +2.84(+1.97%) |
Feb 28, 2024 | 146.79 | 147.33 | 144.09 | 144.10 | 388,966 | -3.57(-2.42%) |
Feb 27, 2024 | 149.22 | 150.04 | 147.10 | 147.67 | 229,806 | -1.72(-1.15%) |
Feb 26, 2024 | 147.74 | 150.40 | 146.89 | 149.39 | 243,816 | +1.57(+1.06%) |
Feb 23, 2024 | 146.97 | 147.95 | 146.62 | 147.82 | 191,107 | +0.91(+0.62%) |
Feb 22, 2024 | 144.71 | 146.96 | 144.60 | 146.90 | 164,499 | +3.23(+2.25%) |
Feb 21, 2024 | 143.31 | 144.54 | 142.48 | 143.67 | 149,881 | +0.02(+0.01%) |
Feb 20, 2024 | 143.56 | 143.97 | 142.48 | 143.65 | 185,998 | -1.38(-0.95%) |
Feb 16, 2024 | 144.21 | 147.07 | 144.01 | 145.03 | 296,253 | +0.36(+0.25%) |
Feb 15, 2024 | 144.53 | 145.00 | 143.03 | 144.68 | 206,032 | +0.58(+0.40%) |
Feb 14, 2024 | 141.20 | 144.61 | 140.16 | 144.10 | 275,450 | +4.07(+2.91%) |
Feb 13, 2024 | 140.73 | 141.62 | 138.60 | 140.03 | 306,018 | -2.96(-2.07%) |
Feb 12, 2024 | 141.24 | 143.21 | 140.47 | 142.99 | 399,087 | +1.53(+1.08%) |
Feb 09, 2024 | 141.98 | 144.14 | 134.96 | 141.46 | 814,987 | +0.79(+0.57%) |
Feb 08, 2024 | 139.67 | 142.10 | 138.85 | 140.66 | 629,843 | +1.15(+0.83%) |
Feb 07, 2024 | 134.55 | 140.29 | 134.50 | 139.51 | 622,329 | +4.96(+3.69%) |
Feb 06, 2024 | 131.15 | 135.16 | 131.15 | 134.55 | 647,742 | +3.73(+2.85%) |
Feb 05, 2024 | 131.07 | 131.97 | 129.91 | 130.82 | 482,945 | -1.24(-0.94%) |
Feb 02, 2024 | 129.29 | 132.84 | 128.20 | 132.06 | 491,024 | +2.27(+1.75%) |
Feb 01, 2024 | 131.02 | 131.74 | 127.90 | 129.80 | 305,281 | -0.89(-0.68%) |
Jan 31, 2024 | 132.41 | 133.63 | 130.36 | 130.69 | 489,000 | -1.87(-1.41%) |
Jan 30, 2024 | 134.61 | 136.12 | 132.55 | 132.56 | 495,204 | -3.19(-2.35%) |
Jan 29, 2024 | 134.24 | 135.75 | 133.41 | 135.75 | 176,951 | +2.36(+1.77%) |
Jan 26, 2024 | 134.43 | 134.91 | 131.95 | 133.39 | 134,418 | -0.47(-0.35%) |
Jan 25, 2024 | 133.73 | 133.89 | 131.87 | 133.86 | 112,896 | +1.08(+0.82%) |
Jan 24, 2024 | 135.19 | 135.19 | 132.78 | 132.78 | 197,807 | -1.02(-0.77%) |
Jan 23, 2024 | 133.54 | 134.27 | 133.05 | 133.80 | 119,142 | +0.30(+0.22%) |
Jan 22, 2024 | 133.13 | 135.00 | 132.32 | 133.50 | 295,549 | +2.53(+1.94%) |
Jan 19, 2024 | 131.04 | 131.38 | 129.97 | 130.97 | 412,195 | +0.07(+0.05%) |
Jan 18, 2024 | 130.88 | 132.40 | 130.68 | 130.90 | 245,639 | +0.67(+0.51%) |
Jan 17, 2024 | 133.18 | 133.18 | 129.26 | 130.23 | 264,748 | -4.34(-3.23%) |
Jan 16, 2024 | 135.19 | 135.19 | 133.12 | 134.58 | 253,726 | -1.40(-1.03%) |
Jan 12, 2024 | 133.32 | 136.38 | 133.32 | 135.98 | 245,887 | +2.76(+2.07%) |
Jan 11, 2024 | 132.69 | 133.77 | 131.82 | 133.22 | 178,584 | +0.27(+0.20%) |
Jan 10, 2024 | 133.49 | 133.84 | 132.65 | 132.95 | 155,370 | -0.02(-0.02%) |
Jan 09, 2024 | 132.45 | 133.19 | 131.58 | 132.97 | 167,797 | -0.70(-0.52%) |
Jan 08, 2024 | 130.07 | 133.66 | 129.80 | 133.66 | 235,721 | +2.96(+2.27%) |
Jan 05, 2024 | 130.26 | 132.21 | 130.26 | 130.70 | 159,244 | -0.62(-0.47%) |
Jan 04, 2024 | 132.25 | 132.71 | 130.03 | 131.32 | 237,585 | +0.45(+0.34%) |
Jan 03, 2024 | 131.71 | 132.22 | 130.22 | 130.87 | 374,924 | -2.04(-1.53%) |