Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 152.48 | 152.99 | 151.44 | 152.25 | 57,727 | -1.58(-1.03%) |
Jun 06, 2024 | 154.65 | 155.90 | 151.84 | 153.83 | 94,102 | -1.62(-1.04%) |
Jun 05, 2024 | 153.40 | 157.18 | 153.34 | 155.45 | 89,551 | +2.35(+1.53%) |
Jun 04, 2024 | 153.97 | 153.97 | 152.50 | 153.10 | 56,244 | -1.60(-1.03%) |
Jun 03, 2024 | 154.56 | 155.63 | 152.89 | 154.70 | 82,802 | +1.10(+0.72%) |
May 31, 2024 | 152.03 | 154.55 | 151.12 | 153.60 | 133,134 | +2.08(+1.37%) |
May 30, 2024 | 150.20 | 152.96 | 149.04 | 151.52 | 65,748 | +1.89(+1.26%) |
May 29, 2024 | 150.61 | 151.47 | 149.24 | 149.63 | 55,929 | -2.40(-1.58%) |
May 28, 2024 | 153.46 | 153.46 | 150.60 | 152.03 | 80,241 | -0.99(-0.65%) |
May 24, 2024 | 154.51 | 154.75 | 152.48 | 153.02 | 156,251 | -0.73(-0.47%) |
May 23, 2024 | 155.20 | 155.29 | 152.47 | 153.75 | 115,455 | -1.45(-0.93%) |
May 22, 2024 | 155.42 | 156.24 | 154.82 | 155.20 | 64,902 | -0.30(-0.19%) |
May 21, 2024 | 154.33 | 155.74 | 153.52 | 155.50 | 55,852 | +1.11(+0.72%) |
May 20, 2024 | 155.39 | 156.06 | 153.70 | 154.39 | 124,229 | -1.44(-0.92%) |
May 17, 2024 | 157.11 | 157.11 | 155.02 | 155.83 | 81,568 | -0.80(-0.51%) |
May 16, 2024 | 156.27 | 157.02 | 154.95 | 156.63 | 69,788 | +0.27(+0.17%) |
May 15, 2024 | 155.77 | 156.77 | 154.69 | 156.36 | 75,448 | +1.09(+0.70%) |
May 14, 2024 | 155.88 | 156.28 | 154.59 | 155.27 | 58,802 | +0.81(+0.52%) |
May 13, 2024 | 156.63 | 156.63 | 153.97 | 154.46 | 46,770 | -1.97(-1.26%) |
May 10, 2024 | 154.48 | 156.63 | 153.92 | 156.43 | 66,885 | +1.41(+0.91%) |
May 09, 2024 | 153.86 | 155.34 | 152.30 | 155.02 | 78,646 | +1.74(+1.14%) |
May 08, 2024 | 154.13 | 155.00 | 152.53 | 153.28 | 81,625 | -2.20(-1.41%) |
May 07, 2024 | 153.35 | 157.23 | 153.35 | 155.48 | 115,435 | +2.16(+1.41%) |
May 06, 2024 | 152.00 | 154.07 | 151.42 | 153.32 | 106,372 | +2.92(+1.94%) |
May 03, 2024 | 147.05 | 150.40 | 145.11 | 150.40 | 102,016 | +4.12(+2.82%) |
May 02, 2024 | 144.42 | 146.40 | 143.47 | 146.28 | 118,608 | +2.46(+1.71%) |
May 01, 2024 | 141.66 | 145.66 | 141.09 | 143.82 | 142,105 | +2.44(+1.73%) |
Apr 30, 2024 | 137.98 | 141.42 | 137.69 | 141.38 | 166,356 | +2.15(+1.54%) |
Apr 29, 2024 | 139.86 | 140.50 | 138.64 | 139.23 | 93,235 | -0.03(-0.02%) |
Apr 26, 2024 | 138.70 | 139.92 | 138.52 | 139.26 | 58,508 | +0.76(+0.55%) |
Apr 25, 2024 | 139.17 | 139.88 | 137.79 | 138.50 | 111,231 | -2.14(-1.52%) |
Apr 24, 2024 | 144.36 | 144.87 | 140.33 | 140.64 | 119,526 | -4.43(-3.05%) |
Apr 23, 2024 | 143.36 | 145.52 | 143.36 | 145.07 | 70,624 | +1.35(+0.94%) |
Apr 22, 2024 | 144.13 | 145.11 | 143.02 | 143.72 | 64,336 | +0.24(+0.17%) |
Apr 19, 2024 | 142.64 | 144.11 | 142.51 | 143.48 | 94,637 | +0.36(+0.25%) |
Apr 18, 2024 | 143.89 | 145.53 | 142.65 | 143.12 | 124,973 | -0.68(-0.47%) |
Apr 17, 2024 | 145.68 | 145.68 | 143.68 | 143.80 | 62,573 | -1.82(-1.25%) |
Apr 16, 2024 | 146.39 | 147.95 | 144.95 | 145.62 | 64,914 | -1.14(-0.78%) |
Apr 15, 2024 | 147.72 | 149.63 | 145.93 | 146.76 | 77,674 | -1.14(-0.77%) |
Apr 12, 2024 | 148.30 | 148.71 | 146.05 | 147.90 | 77,443 | -1.40(-0.94%) |
Apr 11, 2024 | 148.82 | 150.25 | 148.09 | 149.30 | 76,234 | +0.31(+0.21%) |
Apr 10, 2024 | 149.45 | 150.10 | 147.93 | 148.99 | 95,969 | -4.57(-2.98%) |
Apr 09, 2024 | 153.20 | 153.80 | 151.97 | 153.56 | 62,118 | +0.77(+0.50%) |
Apr 08, 2024 | 151.23 | 153.30 | 150.40 | 152.79 | 52,246 | +2.55(+1.70%) |
Apr 05, 2024 | 150.05 | 151.49 | 149.60 | 150.24 | 86,101 | -0.63(-0.42%) |
Apr 04, 2024 | 153.98 | 153.98 | 150.35 | 150.87 | 70,622 | -1.72(-1.13%) |
Apr 03, 2024 | 149.45 | 153.07 | 149.45 | 152.59 | 91,048 | +1.84(+1.22%) |
Apr 02, 2024 | 151.59 | 151.59 | 148.90 | 150.75 | 134,243 | -1.37(-0.90%) |
Apr 01, 2024 | 155.45 | 155.45 | 151.38 | 152.12 | 69,289 | -2.83(-1.83%) |
Mar 28, 2024 | 154.89 | 156.27 | 154.67 | 154.95 | 95,985 | +0.49(+0.32%) |
Mar 27, 2024 | 154.60 | 155.66 | 153.65 | 154.46 | 117,311 | +1.02(+0.66%) |
Mar 26, 2024 | 154.15 | 154.59 | 153.23 | 153.44 | 66,205 | -0.19(-0.12%) |
Mar 25, 2024 | 156.04 | 156.59 | 153.58 | 153.63 | 57,960 | -1.92(-1.23%) |
Mar 22, 2024 | 157.40 | 157.92 | 155.14 | 155.55 | 61,941 | -1.38(-0.88%) |
Mar 21, 2024 | 157.75 | 158.38 | 156.51 | 156.93 | 109,214 | +0.02(+0.01%) |
Mar 20, 2024 | 156.27 | 158.05 | 155.54 | 156.91 | 92,779 | +0.12(+0.08%) |
Mar 19, 2024 | 155.87 | 158.10 | 155.34 | 156.79 | 88,858 | +0.92(+0.59%) |
Mar 18, 2024 | 156.19 | 157.41 | 155.64 | 155.87 | 104,658 | -0.52(-0.33%) |
Mar 15, 2024 | 153.08 | 156.46 | 153.08 | 156.39 | 363,029 | +2.40(+1.56%) |
Mar 14, 2024 | 154.59 | 154.59 | 152.72 | 153.99 | 92,158 | -1.28(-0.82%) |
Mar 13, 2024 | 155.08 | 156.42 | 154.03 | 155.27 | 109,134 | -0.31(-0.20%) |
Mar 12, 2024 | 155.65 | 156.18 | 154.11 | 155.58 | 86,852 | -0.46(-0.29%) |
Mar 11, 2024 | 157.41 | 157.41 | 155.52 | 156.04 | 66,285 | -0.38(-0.24%) |
Mar 08, 2024 | 158.22 | 159.41 | 156.29 | 156.42 | 75,926 | -0.57(-0.36%) |
Mar 07, 2024 | 157.51 | 159.52 | 155.99 | 156.99 | 85,660 | -0.06(-0.04%) |
Mar 06, 2024 | 156.19 | 157.50 | 154.91 | 157.05 | 78,400 | +2.55(+1.65%) |
Mar 05, 2024 | 155.91 | 157.59 | 154.14 | 154.50 | 68,674 | -2.49(-1.59%) |
Mar 04, 2024 | 156.77 | 157.59 | 156.31 | 156.99 | 61,089 | +0.06(+0.04%) |
Mar 01, 2024 | 157.29 | 157.60 | 155.51 | 156.93 | 72,694 | -0.26(-0.17%) |
Feb 29, 2024 | 155.75 | 158.27 | 155.27 | 157.19 | 96,762 | +3.11(+2.02%) |
Feb 28, 2024 | 153.00 | 154.33 | 152.94 | 154.08 | 70,559 | -0.56(-0.36%) |
Feb 27, 2024 | 156.20 | 156.20 | 154.22 | 154.64 | 69,217 | -0.80(-0.51%) |
Feb 26, 2024 | 155.74 | 156.24 | 154.08 | 155.44 | 131,249 | -1.44(-0.92%) |
Feb 23, 2024 | 155.00 | 157.25 | 155.00 | 156.88 | 103,875 | +1.59(+1.02%) |
Feb 22, 2024 | 153.36 | 155.57 | 153.08 | 155.29 | 160,141 | +1.63(+1.06%) |
Feb 21, 2024 | 155.00 | 156.35 | 152.34 | 153.66 | 190,061 | -3.61(-2.30%) |
Feb 20, 2024 | 148.46 | 157.47 | 148.34 | 157.27 | 184,432 | +8.07(+5.41%) |
Feb 16, 2024 | 148.00 | 151.53 | 145.04 | 149.20 | 129,350 | +2.81(+1.92%) |
Feb 15, 2024 | 142.66 | 146.84 | 141.59 | 146.39 | 118,286 | +3.66(+2.56%) |
Feb 14, 2024 | 142.28 | 143.44 | 140.19 | 142.73 | 119,531 | +2.15(+1.53%) |
Feb 13, 2024 | 142.14 | 144.40 | 139.57 | 140.58 | 179,704 | -4.75(-3.27%) |
Feb 12, 2024 | 145.20 | 146.59 | 144.20 | 145.33 | 135,492 | +0.19(+0.13%) |
Feb 09, 2024 | 143.90 | 145.60 | 143.00 | 145.14 | 106,681 | +1.71(+1.19%) |
Feb 08, 2024 | 142.50 | 143.64 | 141.90 | 143.43 | 84,623 | +1.15(+0.81%) |
Feb 07, 2024 | 141.34 | 143.91 | 139.91 | 142.28 | 131,578 | +1.07(+0.76%) |
Feb 06, 2024 | 140.31 | 142.66 | 140.31 | 141.21 | 83,654 | +0.93(+0.66%) |
Feb 05, 2024 | 141.38 | 141.66 | 138.38 | 140.28 | 116,927 | -2.86(-2.00%) |
Feb 02, 2024 | 141.21 | 143.54 | 141.02 | 143.14 | 101,058 | +0.24(+0.17%) |
Feb 01, 2024 | 141.37 | 143.05 | 139.84 | 142.90 | 97,578 | +2.74(+1.95%) |
Jan 31, 2024 | 143.40 | 143.68 | 140.05 | 140.16 | 135,140 | -2.77(-1.94%) |
Jan 30, 2024 | 140.95 | 143.11 | 140.64 | 142.93 | 85,465 | +1.01(+0.71%) |
Jan 29, 2024 | 138.92 | 142.10 | 138.70 | 141.92 | 59,659 | +2.49(+1.79%) |
Jan 26, 2024 | 140.32 | 140.71 | 138.85 | 139.43 | 73,761 | +0.06(+0.04%) |
Jan 25, 2024 | 141.45 | 141.45 | 138.34 | 139.37 | 97,932 | -0.31(-0.22%) |
Jan 24, 2024 | 143.38 | 143.85 | 139.38 | 139.68 | 70,000 | -2.30(-1.62%) |
Jan 23, 2024 | 145.46 | 145.70 | 141.80 | 141.98 | 111,577 | -2.23(-1.55%) |
Jan 22, 2024 | 142.00 | 144.97 | 142.00 | 144.21 | 196,446 | +3.15(+2.23%) |
Jan 19, 2024 | 140.36 | 141.20 | 138.31 | 141.06 | 122,016 | +1.48(+1.06%) |
Jan 18, 2024 | 137.51 | 140.38 | 136.74 | 139.58 | 123,055 | +2.52(+1.84%) |
Jan 17, 2024 | 135.84 | 138.38 | 135.84 | 137.06 | 96,022 | -0.44(-0.32%) |
Jan 16, 2024 | 139.85 | 141.51 | 136.97 | 137.50 | 124,670 | -3.34(-2.37%) |
Jan 12, 2024 | 142.18 | 142.72 | 140.19 | 140.84 | 54,455 | +0.48(+0.34%) |
Jan 11, 2024 | 140.69 | 141.38 | 139.41 | 140.36 | 108,300 | -1.03(-0.73%) |
Jan 10, 2024 | 140.56 | 141.57 | 139.80 | 141.39 | 87,742 | +0.23(+0.16%) |
Jan 09, 2024 | 140.29 | 141.24 | 139.62 | 141.16 | 74,006 | -1.28(-0.90%) |
Jan 08, 2024 | 140.67 | 142.55 | 139.99 | 142.44 | 92,618 | +2.27(+1.62%) |
Jan 05, 2024 | 142.16 | 143.56 | 139.82 | 140.17 | 134,185 | -3.22(-2.25%) |
Jan 04, 2024 | 142.86 | 144.08 | 142.59 | 143.39 | 152,310 | +0.66(+0.46%) |
Jan 03, 2024 | 145.69 | 145.78 | 140.15 | 142.73 | 156,859 | -3.47(-2.37%) |