Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 135.00 | 139.40 | 133.79 | 134.53 | 1,310 | -5.16(-3.69%) |
Jun 06, 2024 | 143.82 | 143.82 | 135.89 | 139.69 | 764 | +0.54(+0.39%) |
Jun 05, 2024 | 135.75 | 140.75 | 135.75 | 139.15 | 464 | -1.99(-1.41%) |
Jun 04, 2024 | 136.71 | 141.14 | 136.71 | 141.14 | 477 | +2.13(+1.53%) |
Jun 03, 2024 | 142.97 | 143.50 | 138.22 | 139.01 | 441 | -0.80(-0.57%) |
May 31, 2024 | 145.00 | 145.00 | 139.81 | 139.81 | 381 | -11.49(-7.59%) |
May 30, 2024 | 144.96 | 152.48 | 143.11 | 151.30 | 4,590 | +0.85(+0.56%) |
May 29, 2024 | 149.89 | 152.13 | 149.89 | 150.45 | 122 | -5.48(-3.51%) |
May 28, 2024 | 154.06 | 156.35 | 154.06 | 155.93 | 3,666 | +4.38(+2.89%) |
May 24, 2024 | 148.61 | 151.55 | 148.11 | 151.55 | 551 | +3.92(+2.66%) |
May 23, 2024 | 150.12 | 151.66 | 147.63 | 147.63 | 596 | -2.59(-1.72%) |
May 22, 2024 | 147.36 | 150.22 | 147.36 | 150.22 | 33 | -0.81(-0.53%) |
May 21, 2024 | 149.71 | 151.02 | 148.82 | 151.02 | 501 | +1.77(+1.19%) |
May 20, 2024 | 151.48 | 151.48 | 148.75 | 149.25 | 205 | -2.82(-1.86%) |
May 17, 2024 | 150.68 | 152.07 | 150.68 | 152.07 | 100 | +1.96(+1.31%) |
May 16, 2024 | 153.70 | 153.70 | 150.11 | 150.11 | 668 | -3.34(-2.18%) |
May 15, 2024 | 154.31 | 154.31 | 152.62 | 153.45 | 752 | -0.55(-0.36%) |
May 14, 2024 | 153.56 | 154.83 | 153.56 | 154.00 | 1,536 | +4.90(+3.29%) |
May 13, 2024 | 147.14 | 150.00 | 147.14 | 149.10 | 382 | +4.15(+2.86%) |
May 10, 2024 | 147.28 | 147.28 | 144.81 | 144.95 | 270 | -1.25(-0.85%) |
May 09, 2024 | 145.60 | 146.55 | 143.14 | 146.20 | 585 | +2.06(+1.43%) |
May 08, 2024 | 143.70 | 145.81 | 142.29 | 144.13 | 55 | -1.37(-0.94%) |
May 07, 2024 | 142.67 | 147.00 | 142.67 | 145.50 | 2,366 | +0.13(+0.09%) |
May 06, 2024 | 142.98 | 145.37 | 142.98 | 145.37 | 1,859 | +1.95(+1.36%) |
May 03, 2024 | 146.55 | 146.55 | 143.07 | 143.42 | 756 | +2.04(+1.44%) |
May 02, 2024 | 142.94 | 144.49 | 140.99 | 141.38 | 164 | -2.78(-1.93%) |
May 01, 2024 | 148.80 | 148.80 | 135.06 | 144.16 | 162 | -1.00(-0.69%) |
Apr 30, 2024 | 138.30 | 146.35 | 138.30 | 145.15 | 385 | -4.16(-2.79%) |
Apr 29, 2024 | 149.04 | 149.56 | 149.04 | 149.31 | 344 | +1.60(+1.09%) |
Apr 26, 2024 | 146.91 | 149.59 | 146.06 | 147.71 | 125 | +1.38(+0.94%) |
Apr 25, 2024 | 148.24 | 148.24 | 144.75 | 146.32 | 433 | -3.58(-2.39%) |
Apr 24, 2024 | 148.04 | 149.95 | 148.04 | 149.91 | 318 | -2.29(-1.51%) |
Apr 23, 2024 | 150.11 | 152.20 | 149.50 | 152.20 | 279 | +2.36(+1.58%) |
Apr 22, 2024 | 149.00 | 149.92 | 147.48 | 149.84 | 923 | +0.52(+0.34%) |
Apr 19, 2024 | 147.77 | 149.32 | 147.77 | 149.32 | 100 | -1.38(-0.92%) |
Apr 18, 2024 | 147.73 | 150.91 | 147.73 | 150.70 | 2,314 | +1.48(+0.99%) |
Apr 17, 2024 | 149.75 | 150.02 | 149.22 | 149.22 | 157 | +2.04(+1.39%) |
Apr 16, 2024 | 150.01 | 150.47 | 147.18 | 147.18 | 811 | -5.72(-3.74%) |
Apr 15, 2024 | 155.81 | 155.81 | 152.90 | 152.90 | 267 | -2.09(-1.35%) |
Apr 12, 2024 | 155.53 | 155.54 | 154.50 | 154.99 | 634 | -2.67(-1.69%) |
Apr 11, 2024 | 156.00 | 157.66 | 156.00 | 157.66 | 301 | -0.47(-0.29%) |
Apr 10, 2024 | 157.97 | 158.50 | 157.25 | 158.12 | 2,592 | -2.19(-1.37%) |
Apr 09, 2024 | 160.55 | 162.20 | 159.50 | 160.32 | 1,836 | -0.59(-0.37%) |
Apr 08, 2024 | 161.75 | 164.83 | 160.11 | 160.91 | 578 | +0.63(+0.39%) |
Apr 05, 2024 | 161.40 | 162.01 | 159.50 | 160.28 | 476 | -1.07(-0.66%) |
Apr 04, 2024 | 164.09 | 165.46 | 161.35 | 161.35 | 1,001 | +2.20(+1.38%) |
Apr 03, 2024 | 157.43 | 160.38 | 157.43 | 159.15 | 529 | +4.52(+2.92%) |
Apr 02, 2024 | 153.48 | 154.72 | 153.48 | 154.63 | 391 | +4.87(+3.25%) |
Apr 01, 2024 | 149.76 | 154.38 | 149.76 | 149.76 | 265 | -4.59(-2.97%) |
Mar 28, 2024 | 152.76 | 154.35 | 151.80 | 154.35 | 391 | +1.35(+0.88%) |
Mar 27, 2024 | 150.96 | 153.00 | 150.96 | 153.00 | 280 | +0.67(+0.44%) |
Mar 26, 2024 | 151.03 | 152.33 | 151.03 | 152.33 | 396 | +0.61(+0.40%) |
Mar 25, 2024 | 148.34 | 151.72 | 148.34 | 151.72 | 147 | +2.69(+1.80%) |
Mar 22, 2024 | 147.80 | 149.49 | 147.80 | 149.03 | 540 | +0.03(+0.02%) |
Mar 21, 2024 | 149.38 | 150.70 | 148.77 | 149.01 | 614 | -1.75(-1.16%) |
Mar 20, 2024 | 147.41 | 150.76 | 147.41 | 150.76 | 2,621 | +1.76(+1.18%) |
Mar 19, 2024 | 149.60 | 150.21 | 148.57 | 149.00 | 629 | +0.64(+0.43%) |
Mar 18, 2024 | 146.44 | 149.01 | 146.44 | 148.36 | 1,736 | +4.12(+2.86%) |
Mar 15, 2024 | 144.00 | 144.24 | 143.63 | 144.24 | 348 | +2.52(+1.78%) |
Mar 14, 2024 | 144.63 | 144.63 | 141.72 | 141.72 | 1,765 | -2.85(-1.97%) |
Mar 13, 2024 | 147.31 | 147.31 | 144.57 | 144.57 | 1,047 | -6.82(-4.50%) |
Mar 12, 2024 | 147.15 | 151.39 | 147.15 | 151.39 | 123 | +4.60(+3.13%) |
Mar 11, 2024 | 146.79 | 148.48 | 145.77 | 146.79 | 52 | -0.13(-0.09%) |
Mar 08, 2024 | 148.00 | 148.24 | 146.21 | 146.92 | 1,539 | -0.38(-0.26%) |
Mar 07, 2024 | 147.00 | 147.31 | 146.25 | 147.30 | 4,001 | -1.79(-1.20%) |
Mar 06, 2024 | 148.47 | 149.99 | 148.13 | 149.09 | 554 | -1.78(-1.18%) |
Mar 05, 2024 | 149.07 | 151.75 | 149.07 | 150.87 | 709 | -3.30(-2.14%) |
Mar 04, 2024 | 153.20 | 154.98 | 153.20 | 154.17 | 1,166 | +2.84(+1.88%) |
Mar 01, 2024 | 148.98 | 151.91 | 148.98 | 151.33 | 1,371 | -5.79(-3.69%) |
Feb 29, 2024 | 158.25 | 158.25 | 157.12 | 157.12 | 26 | -0.57(-0.36%) |
Feb 28, 2024 | 156.64 | 158.75 | 155.35 | 157.69 | 635 | +1.39(+0.89%) |
Feb 27, 2024 | 154.04 | 157.33 | 154.04 | 156.30 | 950 | +3.29(+2.15%) |
Feb 26, 2024 | 150.98 | 153.22 | 150.98 | 153.02 | 3,210 | +0.53(+0.35%) |
Feb 23, 2024 | 151.05 | 153.69 | 151.05 | 152.49 | 817 | +1.69(+1.12%) |
Feb 22, 2024 | 149.87 | 151.16 | 149.87 | 150.80 | 914 | +2.87(+1.94%) |
Feb 21, 2024 | 147.18 | 147.94 | 146.79 | 147.93 | 2,626 | +3.35(+2.32%) |
Feb 20, 2024 | 145.92 | 146.00 | 144.47 | 144.58 | 339 | -1.34(-0.92%) |
Feb 16, 2024 | 146.00 | 146.77 | 145.92 | 145.92 | 457 | -0.17(-0.12%) |
Feb 15, 2024 | 144.89 | 146.09 | 144.25 | 146.09 | 413 | +1.23(+0.85%) |
Feb 14, 2024 | 143.16 | 144.86 | 141.66 | 144.86 | 480 | +1.57(+1.10%) |
Feb 13, 2024 | 146.50 | 146.50 | 143.18 | 143.29 | 383 | -3.86(-2.63%) |
Feb 12, 2024 | 145.05 | 147.40 | 145.05 | 147.15 | 1,057 | +3.23(+2.25%) |
Feb 09, 2024 | 143.81 | 144.63 | 143.24 | 143.92 | 759 | +0.92(+0.64%) |
Feb 08, 2024 | 142.00 | 143.00 | 142.00 | 143.00 | 354 | +1.00(+0.70%) |
Feb 07, 2024 | 142.24 | 143.59 | 140.47 | 142.00 | 814 | +1.22(+0.87%) |
Feb 06, 2024 | 140.30 | 142.03 | 140.15 | 140.78 | 813 | -0.57(-0.41%) |
Feb 05, 2024 | 140.93 | 142.22 | 140.08 | 141.35 | 297 | +0.73(+0.52%) |
Feb 02, 2024 | 142.53 | 143.45 | 140.62 | 140.62 | 285 | -1.09(-0.77%) |
Feb 01, 2024 | 142.67 | 143.10 | 141.71 | 141.71 | 459 | -1.06(-0.74%) |
Jan 31, 2024 | 140.93 | 143.31 | 140.93 | 142.76 | 863 | +2.01(+1.43%) |
Jan 30, 2024 | 136.93 | 140.75 | 136.93 | 140.75 | 1,910 | +2.02(+1.46%) |
Jan 29, 2024 | 136.15 | 138.96 | 136.03 | 138.73 | 748 | +0.73(+0.53%) |
Jan 26, 2024 | 138.18 | 138.74 | 137.36 | 138.00 | 772 | +3.34(+2.48%) |
Jan 25, 2024 | 137.44 | 137.44 | 133.25 | 134.65 | 1,402 | -3.04(-2.21%) |
Jan 24, 2024 | 138.27 | 139.37 | 136.50 | 137.69 | 1,121 | +2.69(+2.00%) |
Jan 23, 2024 | 135.88 | 137.63 | 134.86 | 135.00 | 961 | +8.75(+6.93%) |
Jan 22, 2024 | 126.92 | 128.00 | 126.25 | 126.25 | 217 | -0.69(-0.54%) |
Jan 19, 2024 | 125.55 | 128.00 | 125.45 | 126.94 | 1,982 | -1.40(-1.09%) |
Jan 18, 2024 | 127.50 | 128.34 | 127.00 | 128.34 | 3,737 | +1.73(+1.37%) |
Jan 17, 2024 | 126.22 | 127.88 | 126.00 | 126.61 | 1,790 | -2.89(-2.24%) |
Jan 16, 2024 | 127.75 | 130.75 | 127.75 | 129.50 | 1,404 | -0.87(-0.67%) |
Jan 12, 2024 | 131.75 | 132.94 | 130.35 | 130.37 | 1,574 | -5.42(-3.99%) |
Jan 11, 2024 | 136.00 | 137.12 | 135.75 | 135.79 | 1,466 | +0.74(+0.55%) |
Jan 10, 2024 | 133.00 | 135.10 | 133.00 | 135.05 | 275 | +1.52(+1.14%) |
Jan 09, 2024 | 135.00 | 135.00 | 131.75 | 133.53 | 772 | +2.02(+1.54%) |
Jan 08, 2024 | 131.01 | 132.75 | 131.00 | 131.51 | 736 | +0.51(+0.39%) |
Jan 05, 2024 | 128.00 | 131.60 | 128.00 | 131.00 | 528 | +3.20(+2.50%) |
Jan 04, 2024 | 129.50 | 129.50 | 127.50 | 127.80 | 918 | +0.95(+0.75%) |
Jan 03, 2024 | 127.25 | 127.75 | 125.77 | 126.84 | 4,487 | -3.68(-2.82%) |