Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 158.83 | 158.83 | 157.70 | 158.31 | 2,816 | -1.89(-1.18%) |
Jun 13, 2024 | 161.00 | 161.00 | 159.80 | 160.21 | 2,880 | -0.87(-0.54%) |
Jun 12, 2024 | 161.56 | 161.63 | 161.08 | 161.08 | 2,294 | +1.33(+0.83%) |
Jun 11, 2024 | 159.90 | 160.06 | 158.98 | 159.75 | 5,396 | -0.59(-0.37%) |
Jun 10, 2024 | 159.63 | 160.45 | 159.63 | 160.34 | 1,678 | +0.07(+0.05%) |
Jun 07, 2024 | 160.35 | 160.85 | 160.24 | 160.26 | 2,356 | -1.19(-0.74%) |
Jun 06, 2024 | 161.06 | 161.46 | 160.74 | 161.46 | 1,737 | +0.80(+0.50%) |
Jun 05, 2024 | 160.34 | 160.65 | 160.29 | 160.65 | 7,501 | +0.97(+0.60%) |
Jun 04, 2024 | 159.31 | 159.95 | 159.16 | 159.69 | 2,272 | +0.23(+0.14%) |
Jun 03, 2024 | 159.94 | 159.98 | 159.03 | 159.46 | 5,313 | -0.16(-0.10%) |
May 31, 2024 | 158.20 | 159.62 | 158.20 | 159.62 | 2,771 | +1.10(+0.69%) |
May 30, 2024 | 157.77 | 158.52 | 157.77 | 158.52 | 1,105 | +1.59(+1.01%) |
May 29, 2024 | 157.32 | 157.39 | 156.89 | 156.93 | 91,319 | -1.94(-1.22%) |
May 28, 2024 | 159.24 | 159.24 | 158.64 | 158.87 | 1,625 | -0.50(-0.31%) |
May 24, 2024 | 159.02 | 159.37 | 159.02 | 159.37 | 1,196 | +1.50(+0.95%) |
May 23, 2024 | 158.49 | 158.49 | 157.81 | 157.87 | 1,018 | -2.14(-1.34%) |
May 22, 2024 | 161.44 | 161.44 | 159.86 | 160.00 | 9,742 | -2.34(-1.44%) |
May 21, 2024 | 161.46 | 162.34 | 161.46 | 162.34 | 637 | +0.02(+0.01%) |
May 20, 2024 | 163.02 | 163.02 | 162.32 | 162.32 | 1,063 | -0.89(-0.54%) |
May 17, 2024 | 162.56 | 163.21 | 162.56 | 163.21 | 1,446 | +0.75(+0.46%) |
May 16, 2024 | 162.73 | 163.12 | 162.39 | 162.46 | 1,223 | -0.56(-0.35%) |
May 15, 2024 | 162.93 | 163.02 | 162.89 | 163.02 | 1,136 | +0.64(+0.39%) |
May 14, 2024 | 161.63 | 162.38 | 161.63 | 162.38 | 966 | +1.39(+0.86%) |
May 13, 2024 | 161.52 | 161.52 | 160.96 | 160.99 | 900 | +0.14(+0.09%) |
May 10, 2024 | 160.86 | 160.86 | 160.86 | 160.86 | 255 | -0.76(-0.47%) |
May 09, 2024 | 161.61 | 161.61 | 161.61 | 161.61 | 551 | +0.70(+0.44%) |
May 08, 2024 | 160.15 | 160.96 | 160.15 | 160.91 | 4,131 | -0.88(-0.54%) |
May 07, 2024 | 162.57 | 162.57 | 161.44 | 161.79 | 4,209 | -1.05(-0.64%) |
May 06, 2024 | 162.62 | 162.84 | 162.62 | 162.84 | 554 | +1.18(+0.73%) |
May 03, 2024 | 162.13 | 162.13 | 161.60 | 161.66 | 1,540 | +1.55(+0.97%) |
May 02, 2024 | 158.73 | 160.35 | 158.73 | 160.11 | 4,817 | +2.30(+1.46%) |
May 01, 2024 | 157.66 | 157.81 | 157.59 | 157.81 | 1,146 | -0.72(-0.45%) |
Apr 30, 2024 | 160.42 | 160.42 | 158.52 | 158.52 | 4,241 | -3.49(-2.15%) |
Apr 29, 2024 | 161.83 | 162.12 | 161.12 | 162.01 | 1,792 | +2.12(+1.33%) |
Apr 26, 2024 | 159.82 | 159.89 | 159.82 | 159.89 | 442 | +1.26(+0.79%) |
Apr 25, 2024 | 156.69 | 158.63 | 156.69 | 158.63 | 2,568 | -0.61(-0.39%) |
Apr 24, 2024 | 159.59 | 159.59 | 158.91 | 159.24 | 2,259 | +1.27(+0.81%) |
Apr 23, 2024 | 157.22 | 157.97 | 157.22 | 157.97 | 1,396 | +1.97(+1.26%) |
Apr 22, 2024 | 155.30 | 156.53 | 154.88 | 156.00 | 3,773 | +0.90(+0.58%) |
Apr 19, 2024 | 155.74 | 155.98 | 154.62 | 155.10 | 33,238 | -0.65(-0.42%) |
Apr 18, 2024 | 156.81 | 156.91 | 155.51 | 155.75 | 5,499 | -0.52(-0.33%) |
Apr 17, 2024 | 157.96 | 157.96 | 156.27 | 156.27 | 2,258 | -0.25(-0.16%) |
Apr 16, 2024 | 156.88 | 156.97 | 156.43 | 156.52 | 8,638 | -1.07(-0.68%) |
Apr 15, 2024 | 161.31 | 161.31 | 157.40 | 157.59 | 9,511 | -1.84(-1.16%) |
Apr 12, 2024 | 160.87 | 161.00 | 159.43 | 159.43 | 14,092 | -3.41(-2.10%) |
Apr 11, 2024 | 162.41 | 163.21 | 162.41 | 162.84 | 1,879 | +0.94(+0.58%) |
Apr 10, 2024 | 161.50 | 161.91 | 161.50 | 161.91 | 677 | -1.97(-1.20%) |
Apr 09, 2024 | 164.15 | 164.15 | 163.24 | 163.87 | 2,094 | +0.26(+0.16%) |
Apr 08, 2024 | 163.22 | 163.93 | 163.07 | 163.62 | 19,748 | +1.63(+1.01%) |
Apr 05, 2024 | 161.98 | 161.98 | 161.98 | 161.98 | 925 | +0.41(+0.25%) |
Apr 04, 2024 | 164.48 | 164.48 | 161.57 | 161.57 | 933 | -1.78(-1.09%) |
Apr 03, 2024 | 162.20 | 163.41 | 162.16 | 163.35 | 8,939 | +0.64(+0.39%) |
Apr 02, 2024 | 162.44 | 162.71 | 162.27 | 162.71 | 9,043 | -2.46(-1.49%) |
Apr 01, 2024 | 166.19 | 166.19 | 164.95 | 165.17 | 530 | -1.29(-0.77%) |
Mar 28, 2024 | 166.47 | 166.58 | 166.38 | 166.46 | 4,376 | -0.05(-0.03%) |
Mar 27, 2024 | 166.09 | 166.58 | 165.72 | 166.51 | 4,957 | +1.24(+0.75%) |
Mar 26, 2024 | 166.39 | 166.39 | 165.27 | 165.27 | 906 | +0.23(+0.14%) |
Mar 25, 2024 | 164.82 | 165.54 | 164.82 | 165.04 | 1,289 | -0.66(-0.40%) |
Mar 22, 2024 | 165.52 | 165.71 | 165.17 | 165.70 | 2,914 | -1.25(-0.75%) |
Mar 21, 2024 | 167.29 | 167.29 | 166.79 | 166.95 | 1,158 | +0.36(+0.21%) |
Mar 20, 2024 | 164.57 | 166.84 | 164.57 | 166.59 | 2,099 | +2.40(+1.46%) |
Mar 19, 2024 | 163.46 | 164.19 | 163.46 | 164.19 | 1,502 | +0.94(+0.58%) |
Mar 18, 2024 | 163.35 | 163.70 | 163.25 | 163.25 | 809 | +0.90(+0.56%) |
Mar 15, 2024 | 163.01 | 163.22 | 162.16 | 162.35 | 1,773 | -0.61(-0.37%) |
Mar 14, 2024 | 164.63 | 164.63 | 162.56 | 162.96 | 5,338 | -1.71(-1.04%) |
Mar 13, 2024 | 164.86 | 165.22 | 164.54 | 164.68 | 1,639 | -0.19(-0.12%) |
Mar 12, 2024 | 163.57 | 165.10 | 163.57 | 164.87 | 3,336 | +2.09(+1.29%) |
Mar 11, 2024 | 162.36 | 162.77 | 162.36 | 162.77 | 613 | -0.27(-0.17%) |
Mar 08, 2024 | 164.26 | 164.26 | 162.93 | 163.04 | 704 | -0.71(-0.43%) |
Mar 07, 2024 | 163.82 | 163.90 | 163.56 | 163.75 | 2,459 | +0.58(+0.35%) |
Mar 06, 2024 | 164.13 | 164.29 | 163.14 | 163.17 | 4,630 | +0.67(+0.41%) |
Mar 05, 2024 | 163.18 | 163.18 | 162.42 | 162.50 | 2,071 | -1.22(-0.74%) |
Mar 04, 2024 | 164.84 | 164.84 | 163.72 | 163.72 | 1,400 | -2.15(-1.30%) |
Mar 01, 2024 | 165.30 | 165.93 | 165.20 | 165.87 | 2,599 | +1.35(+0.82%) |
Feb 29, 2024 | 164.86 | 164.86 | 164.34 | 164.52 | 13,266 | +0.67(+0.41%) |
Feb 28, 2024 | 163.65 | 164.37 | 163.65 | 163.85 | 13,750 | -0.30(-0.18%) |
Feb 27, 2024 | 164.18 | 164.29 | 163.95 | 164.15 | 3,781 | +0.72(+0.44%) |
Feb 26, 2024 | 163.32 | 163.57 | 163.32 | 163.43 | 2,253 | +0.13(+0.08%) |
Feb 23, 2024 | 163.28 | 163.64 | 162.92 | 163.30 | 1,795 | -0.10(-0.06%) |
Feb 22, 2024 | 163.18 | 163.40 | 163.18 | 163.40 | 1,365 | +3.12(+1.95%) |
Feb 21, 2024 | 159.89 | 160.48 | 159.07 | 160.28 | 8,628 | +1.30(+0.82%) |
Feb 20, 2024 | 159.38 | 159.70 | 158.68 | 158.99 | 13,005 | -1.36(-0.85%) |
Feb 16, 2024 | 160.48 | 160.84 | 160.19 | 160.35 | 2,204 | -0.52(-0.33%) |
Feb 15, 2024 | 159.36 | 160.87 | 159.36 | 160.87 | 1,397 | +2.00(+1.26%) |
Feb 14, 2024 | 157.94 | 158.87 | 157.94 | 158.87 | 7,086 | +1.58(+1.00%) |
Feb 13, 2024 | 157.84 | 157.84 | 156.61 | 157.29 | 2,416 | -2.76(-1.72%) |
Feb 12, 2024 | 160.33 | 160.45 | 160.05 | 160.05 | 900 | +0.00(+0.00%) |
Feb 09, 2024 | 158.81 | 160.05 | 158.37 | 160.05 | 4,154 | +1.39(+0.87%) |
Feb 08, 2024 | 158.40 | 158.78 | 158.24 | 158.66 | 3,296 | +0.41(+0.26%) |
Feb 07, 2024 | 157.58 | 158.44 | 157.58 | 158.25 | 2,315 | +1.37(+0.87%) |
Feb 06, 2024 | 155.22 | 156.88 | 155.22 | 156.88 | 2,513 | +1.63(+1.05%) |
Feb 05, 2024 | 155.26 | 155.26 | 154.64 | 155.25 | 770 | -1.39(-0.89%) |
Feb 02, 2024 | 155.68 | 156.75 | 155.68 | 156.63 | 3,750 | +1.14(+0.73%) |
Feb 01, 2024 | 153.72 | 155.54 | 153.72 | 155.50 | 26,504 | +2.45(+1.60%) |
Jan 31, 2024 | 154.82 | 155.00 | 152.94 | 153.05 | 17,169 | -1.97(-1.27%) |
Jan 30, 2024 | 155.05 | 155.32 | 154.82 | 155.02 | 4,040 | -0.03(-0.02%) |
Jan 29, 2024 | 153.67 | 155.05 | 153.56 | 155.05 | 1,304 | +1.61(+1.05%) |
Jan 26, 2024 | 153.30 | 153.69 | 153.30 | 153.44 | 1,484 | +1.34(+0.88%) |
Jan 25, 2024 | 151.44 | 152.10 | 151.41 | 152.10 | 1,387 | -0.91(-0.60%) |
Jan 24, 2024 | 154.53 | 154.53 | 152.97 | 153.01 | 2,787 | +0.03(+0.02%) |
Jan 23, 2024 | 153.28 | 153.54 | 152.61 | 152.98 | 6,229 | +0.08(+0.05%) |
Jan 22, 2024 | 153.53 | 153.53 | 152.88 | 152.90 | 1,495 | -0.45(-0.29%) |
Jan 19, 2024 | 152.04 | 153.35 | 152.04 | 153.35 | 1,707 | +1.08(+0.71%) |
Jan 18, 2024 | 152.00 | 152.26 | 151.81 | 152.26 | 9,709 | +1.62(+1.08%) |
Jan 17, 2024 | 150.32 | 150.70 | 149.80 | 150.64 | 13,932 | -1.57(-1.03%) |
Jan 16, 2024 | 152.94 | 152.94 | 151.60 | 152.20 | 167,638 | -1.53(-0.99%) |
Jan 12, 2024 | 154.03 | 154.03 | 153.37 | 153.73 | 912 | -1.14(-0.74%) |
Jan 11, 2024 | 155.10 | 155.10 | 154.19 | 154.87 | 1,311 | +0.13(+0.08%) |
Jan 10, 2024 | 153.99 | 154.74 | 153.99 | 154.74 | 970 | +1.57(+1.03%) |
Jan 09, 2024 | 152.89 | 153.25 | 152.89 | 153.17 | 1,755 | -1.33(-0.86%) |
Jan 08, 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 488 | +2.06(+1.35%) |
Jan 05, 2024 | 153.19 | 153.19 | 152.24 | 152.44 | 6,962 | -0.05(-0.03%) |
Jan 04, 2024 | 152.48 | 153.36 | 152.03 | 152.48 | 15,580 | +0.16(+0.10%) |
Jan 03, 2024 | 154.10 | 154.32 | 152.31 | 152.32 | 136,095 | -3.49(-2.24%) |