Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 166.85 | 166.85 | 142.12 | 148.55 | 238,496 | -20.55(-12.15%) |
May 21, 2024 | 170.44 | 171.10 | 166.09 | 169.10 | 37,533 | -2.68(-1.56%) |
May 20, 2024 | 172.38 | 174.75 | 171.44 | 171.78 | 34,359 | -0.36(-0.21%) |
May 17, 2024 | 173.93 | 174.57 | 170.34 | 172.14 | 28,118 | -1.39(-0.80%) |
May 16, 2024 | 182.25 | 184.01 | 173.44 | 173.53 | 62,104 | -9.64(-5.26%) |
May 15, 2024 | 175.00 | 184.42 | 175.00 | 183.17 | 130,286 | +10.81(+6.27%) |
May 14, 2024 | 171.40 | 173.46 | 168.53 | 172.36 | 53,135 | +3.36(+1.99%) |
May 13, 2024 | 171.86 | 172.00 | 167.44 | 169.00 | 41,758 | -0.80(-0.47%) |
May 10, 2024 | 167.25 | 170.00 | 166.53 | 169.80 | 61,819 | +1.91(+1.14%) |
May 09, 2024 | 157.55 | 167.89 | 157.55 | 167.89 | 92,136 | +10.19(+6.46%) |
May 08, 2024 | 158.00 | 159.00 | 155.12 | 157.70 | 41,401 | -2.05(-1.28%) |
May 07, 2024 | 161.95 | 164.28 | 159.75 | 159.75 | 53,473 | -3.57(-2.19%) |
May 06, 2024 | 159.96 | 164.07 | 159.50 | 163.32 | 53,822 | +5.50(+3.48%) |
May 03, 2024 | 157.93 | 163.76 | 156.28 | 157.82 | 68,768 | +4.65(+3.04%) |
May 02, 2024 | 153.40 | 153.43 | 147.00 | 153.17 | 49,073 | +2.84(+1.89%) |
May 01, 2024 | 147.72 | 155.30 | 146.45 | 150.33 | 64,688 | +2.50(+1.69%) |
Apr 30, 2024 | 150.27 | 150.53 | 146.29 | 147.83 | 63,748 | -3.97(-2.62%) |
Apr 29, 2024 | 150.90 | 152.47 | 149.20 | 151.80 | 34,169 | +1.79(+1.19%) |
Apr 26, 2024 | 147.45 | 152.49 | 147.45 | 150.01 | 26,360 | +3.54(+2.42%) |
Apr 25, 2024 | 143.19 | 146.47 | 140.47 | 146.47 | 47,193 | -2.24(-1.51%) |
Apr 24, 2024 | 150.18 | 153.13 | 146.33 | 148.71 | 66,485 | -1.54(-1.02%) |
Apr 23, 2024 | 140.51 | 150.25 | 140.49 | 150.25 | 59,892 | +11.37(+8.19%) |
Apr 22, 2024 | 133.80 | 139.98 | 130.26 | 138.88 | 87,623 | +8.62(+6.62%) |
Apr 19, 2024 | 128.55 | 131.31 | 125.63 | 130.26 | 68,141 | +1.23(+0.95%) |
Apr 18, 2024 | 130.71 | 136.99 | 128.32 | 129.03 | 79,031 | +0.53(+0.41%) |
Apr 17, 2024 | 133.97 | 135.94 | 128.49 | 128.50 | 38,715 | -4.22(-3.18%) |
Apr 16, 2024 | 132.32 | 135.00 | 129.82 | 132.72 | 64,635 | -1.33(-0.99%) |
Apr 15, 2024 | 142.00 | 143.70 | 131.20 | 134.05 | 147,428 | -7.59(-5.36%) |
Apr 12, 2024 | 141.74 | 146.12 | 140.53 | 141.64 | 61,998 | -4.45(-3.05%) |
Apr 11, 2024 | 144.62 | 146.09 | 141.75 | 146.09 | 50,000 | +1.48(+1.02%) |
Apr 10, 2024 | 143.48 | 145.44 | 138.33 | 144.61 | 100,439 | -3.16(-2.14%) |
Apr 09, 2024 | 154.20 | 154.20 | 146.68 | 147.77 | 53,452 | -3.24(-2.15%) |
Apr 08, 2024 | 154.11 | 155.22 | 150.48 | 151.01 | 41,612 | -1.39(-0.91%) |
Apr 05, 2024 | 145.35 | 154.03 | 145.35 | 152.40 | 70,076 | +6.57(+4.51%) |
Apr 04, 2024 | 156.39 | 159.04 | 145.80 | 145.83 | 50,358 | -8.29(-5.38%) |
Apr 03, 2024 | 147.84 | 154.50 | 147.84 | 154.12 | 55,636 | +4.55(+3.04%) |
Apr 02, 2024 | 150.20 | 151.25 | 143.50 | 149.57 | 86,091 | -5.42(-3.50%) |
Apr 01, 2024 | 157.00 | 158.16 | 152.15 | 154.99 | 47,900 | -1.95(-1.24%) |
Mar 28, 2024 | 155.10 | 162.00 | 153.78 | 156.94 | 116,810 | +3.88(+2.53%) |
Mar 27, 2024 | 145.09 | 153.35 | 142.14 | 153.06 | 86,002 | +9.91(+6.92%) |
Mar 26, 2024 | 144.46 | 146.04 | 143.04 | 143.15 | 67,869 | -1.22(-0.85%) |
Mar 25, 2024 | 143.98 | 148.29 | 143.98 | 144.37 | 57,375 | -1.45(-0.99%) |
Mar 22, 2024 | 151.66 | 151.66 | 145.67 | 145.82 | 40,678 | -6.82(-4.47%) |
Mar 21, 2024 | 156.41 | 158.04 | 152.64 | 152.64 | 56,742 | -0.35(-0.23%) |
Mar 20, 2024 | 145.50 | 153.75 | 142.77 | 152.99 | 65,027 | +7.80(+5.37%) |
Mar 19, 2024 | 133.25 | 145.50 | 133.25 | 145.19 | 125,376 | +10.99(+8.19%) |
Mar 18, 2024 | 133.02 | 135.55 | 128.50 | 134.20 | 101,619 | +2.16(+1.64%) |
Mar 15, 2024 | 135.66 | 138.00 | 130.50 | 132.04 | 143,789 | -5.24(-3.82%) |
Mar 14, 2024 | 144.17 | 145.63 | 135.34 | 137.28 | 103,924 | -9.43(-6.43%) |
Mar 13, 2024 | 145.51 | 149.49 | 144.03 | 146.71 | 61,653 | +0.42(+0.29%) |
Mar 12, 2024 | 142.53 | 147.85 | 140.42 | 146.29 | 56,239 | +4.26(+3.00%) |
Mar 11, 2024 | 142.80 | 144.00 | 140.23 | 142.03 | 66,081 | -3.11(-2.14%) |
Mar 08, 2024 | 149.61 | 152.00 | 144.00 | 145.14 | 89,803 | -3.54(-2.38%) |
Mar 07, 2024 | 152.30 | 157.44 | 148.48 | 148.68 | 105,593 | -2.24(-1.48%) |
Mar 06, 2024 | 151.68 | 153.31 | 149.16 | 150.92 | 43,875 | +2.04(+1.37%) |
Mar 05, 2024 | 153.70 | 158.20 | 148.86 | 148.88 | 72,602 | -7.37(-4.72%) |
Mar 04, 2024 | 165.00 | 167.00 | 156.25 | 156.25 | 86,340 | -7.89(-4.81%) |
Mar 01, 2024 | 156.72 | 164.14 | 153.70 | 164.14 | 91,967 | +7.48(+4.77%) |
Feb 29, 2024 | 146.38 | 157.37 | 144.24 | 156.66 | 74,592 | +12.86(+8.94%) |
Feb 28, 2024 | 144.68 | 147.16 | 143.18 | 143.80 | 71,823 | -1.51(-1.04%) |
Feb 27, 2024 | 149.55 | 151.49 | 144.35 | 145.31 | 183,948 | -2.61(-1.76%) |
Feb 26, 2024 | 145.00 | 150.59 | 144.25 | 147.92 | 124,405 | +4.59(+3.20%) |
Feb 23, 2024 | 152.16 | 158.44 | 142.79 | 143.33 | 129,818 | -7.05(-4.69%) |
Feb 22, 2024 | 163.96 | 164.24 | 150.03 | 150.38 | 114,577 | -13.62(-8.30%) |
Feb 21, 2024 | 158.47 | 165.31 | 157.56 | 164.00 | 90,111 | +6.53(+4.15%) |
Feb 20, 2024 | 157.16 | 158.58 | 152.79 | 157.47 | 87,632 | -3.13(-1.95%) |
Feb 16, 2024 | 164.19 | 165.95 | 160.10 | 160.60 | 94,090 | -7.50(-4.46%) |
Feb 15, 2024 | 163.00 | 168.27 | 159.00 | 168.10 | 69,419 | +6.43(+3.98%) |
Feb 14, 2024 | 160.06 | 162.96 | 157.00 | 161.67 | 58,348 | +6.40(+4.12%) |
Feb 13, 2024 | 160.03 | 160.03 | 151.05 | 155.27 | 92,045 | -13.26(-7.87%) |
Feb 12, 2024 | 159.75 | 168.56 | 159.75 | 168.53 | 88,139 | +9.14(+5.73%) |
Feb 09, 2024 | 157.25 | 160.17 | 155.42 | 159.39 | 57,159 | +3.38(+2.17%) |
Feb 08, 2024 | 151.81 | 156.01 | 150.52 | 156.01 | 79,470 | +4.30(+2.83%) |
Feb 07, 2024 | 158.67 | 159.18 | 151.06 | 151.71 | 89,724 | -6.37(-4.03%) |
Feb 06, 2024 | 165.08 | 167.24 | 151.92 | 158.08 | 117,242 | -7.95(-4.79%) |
Feb 05, 2024 | 168.74 | 169.53 | 164.23 | 166.03 | 63,731 | -5.52(-3.22%) |
Feb 02, 2024 | 170.61 | 173.56 | 167.65 | 171.55 | 55,956 | -3.74(-2.13%) |
Feb 01, 2024 | 171.08 | 175.50 | 170.68 | 175.29 | 68,349 | +6.32(+3.74%) |
Jan 31, 2024 | 176.23 | 178.48 | 168.60 | 168.97 | 105,691 | -9.30(-5.22%) |
Jan 30, 2024 | 174.97 | 183.60 | 173.89 | 178.27 | 126,182 | +4.20(+2.41%) |
Jan 29, 2024 | 166.35 | 174.95 | 165.83 | 174.07 | 126,312 | +8.41(+5.08%) |
Jan 26, 2024 | 157.94 | 165.66 | 156.85 | 165.66 | 104,987 | +7.72(+4.89%) |
Jan 25, 2024 | 152.97 | 157.96 | 150.59 | 157.94 | 64,673 | +8.38(+5.60%) |
Jan 24, 2024 | 155.48 | 155.99 | 147.52 | 149.56 | 81,113 | -2.37(-1.56%) |
Jan 23, 2024 | 159.05 | 160.05 | 150.00 | 151.93 | 124,569 | -9.69(-6.00%) |
Jan 22, 2024 | 153.06 | 161.99 | 152.23 | 161.62 | 74,250 | +10.65(+7.05%) |
Jan 19, 2024 | 148.70 | 151.19 | 144.00 | 150.97 | 47,269 | +3.79(+2.58%) |
Jan 18, 2024 | 153.66 | 154.99 | 146.38 | 147.18 | 66,365 | -3.95(-2.61%) |
Jan 17, 2024 | 147.83 | 151.29 | 146.36 | 151.13 | 56,503 | -0.12(-0.08%) |
Jan 16, 2024 | 160.00 | 160.98 | 149.17 | 151.25 | 158,442 | -9.80(-6.09%) |
Jan 12, 2024 | 164.33 | 166.00 | 160.06 | 161.05 | 78,062 | -1.70(-1.04%) |
Jan 11, 2024 | 160.19 | 163.79 | 156.80 | 162.75 | 78,389 | +2.35(+1.47%) |
Jan 10, 2024 | 158.27 | 167.39 | 158.27 | 160.40 | 112,020 | +3.32(+2.11%) |
Jan 09, 2024 | 157.01 | 160.99 | 156.05 | 157.08 | 57,422 | -1.89(-1.19%) |
Jan 08, 2024 | 155.00 | 161.50 | 155.00 | 158.97 | 72,987 | +4.65(+3.01%) |
Jan 05, 2024 | 147.64 | 154.32 | 147.64 | 154.32 | 74,797 | +6.41(+4.33%) |
Jan 04, 2024 | 146.49 | 149.98 | 146.49 | 147.91 | 51,439 | +1.63(+1.11%) |
Jan 03, 2024 | 148.30 | 149.23 | 145.03 | 146.28 | 64,611 | -5.56(-3.66%) |
Jan 02, 2024 | 151.43 | 153.56 | 145.62 | 151.84 | 74,250 | -3.78(-2.43%) |
Dec 29, 2023 | 158.80 | 158.80 | 154.00 | 155.62 | 65,576 | -2.09(-1.33%) |
Dec 28, 2023 | 157.31 | 160.00 | 155.62 | 157.71 | 60,287 | -0.21(-0.13%) |
Dec 27, 2023 | 155.37 | 158.02 | 154.08 | 157.92 | 46,748 | +2.71(+1.75%) |
Dec 26, 2023 | 154.00 | 157.50 | 153.00 | 155.21 | 42,845 | +2.39(+1.56%) |
Dec 22, 2023 | 152.78 | 155.49 | 149.54 | 152.82 | 52,405 | +0.82(+0.54%) |
Dec 21, 2023 | 157.49 | 159.78 | 151.06 | 152.00 | 102,734 | -2.39(-1.55%) |
Dec 20, 2023 | 153.26 | 157.85 | 151.70 | 154.39 | 112,346 | +0.35(+0.23%) |
Dec 19, 2023 | 150.25 | 156.24 | 149.00 | 154.04 | 125,289 | +6.87(+4.67%) |
Dec 18, 2023 | 148.24 | 149.24 | 142.62 | 147.17 | 107,466 | -1.88(-1.26%) |
Dec 15, 2023 | 160.94 | 162.50 | 144.37 | 149.05 | 248,292 | -12.04(-7.47%) |
Dec 14, 2023 | 149.93 | 161.23 | 149.00 | 161.09 | 219,521 | +13.30(+9.00%) |
Dec 13, 2023 | 141.12 | 148.50 | 132.10 | 147.79 | 200,937 | +7.82(+5.59%) |
Dec 12, 2023 | 139.17 | 142.73 | 135.50 | 139.97 | 132,526 | -0.03(-0.02%) |
Dec 11, 2023 | 138.67 | 144.57 | 136.16 | 140.00 | 159,108 | +0.99(+0.71%) |
Dec 08, 2023 | 129.50 | 140.31 | 126.85 | 139.01 | 227,535 | +9.02(+6.94%) |
Dec 07, 2023 | 120.65 | 129.99 | 118.90 | 129.99 | 149,574 | +11.75(+9.94%) |
Dec 06, 2023 | 108.49 | 121.92 | 108.49 | 118.24 | 176,032 | +10.54(+9.79%) |
Dec 05, 2023 | 99.30 | 109.80 | 99.30 | 107.70 | 101,711 | +8.80(+8.90%) |
Dec 04, 2023 | 95.39 | 99.30 | 95.30 | 98.90 | 93,247 | +3.78(+3.97%) |
Dec 01, 2023 | 89.62 | 95.30 | 89.06 | 95.12 | 68,588 | +4.72(+5.22%) |
Nov 30, 2023 | 89.90 | 92.18 | 87.78 | 90.40 | 68,787 | +1.09(+1.22%) |
Nov 29, 2023 | 87.83 | 90.13 | 87.83 | 89.31 | 44,758 | +2.39(+2.75%) |
Nov 28, 2023 | 89.93 | 91.19 | 86.61 | 86.92 | 41,966 | -2.97(-3.30%) |
Nov 27, 2023 | 90.56 | 91.27 | 88.77 | 89.89 | 37,364 | -1.13(-1.24%) |
Nov 24, 2023 | 90.87 | 92.04 | 90.55 | 91.02 | 11,083 | -0.73(-0.80%) |
Nov 22, 2023 | 90.69 | 93.18 | 90.34 | 91.75 | 23,125 | +1.99(+2.22%) |
Nov 21, 2023 | 90.50 | 91.41 | 89.00 | 89.76 | 31,792 | -1.24(-1.36%) |
Nov 20, 2023 | 92.68 | 92.68 | 89.94 | 91.00 | 33,462 | +0.50(+0.55%) |
Nov 17, 2023 | 89.20 | 90.79 | 87.50 | 90.50 | 70,909 | +2.69(+3.06%) |
Nov 16, 2023 | 90.89 | 92.73 | 87.38 | 87.81 | 51,919 | -2.36(-2.62%) |
Nov 15, 2023 | 91.50 | 93.05 | 89.27 | 90.17 | 46,952 | -0.42(-0.46%) |
Nov 14, 2023 | 84.36 | 91.43 | 84.36 | 90.59 | 81,577 | +8.69(+10.61%) |
Nov 13, 2023 | 80.94 | 83.13 | 80.50 | 81.90 | 28,832 | -0.80(-0.97%) |
Nov 10, 2023 | 80.26 | 83.36 | 78.97 | 82.70 | 66,919 | +3.12(+3.92%) |
Nov 09, 2023 | 83.82 | 84.79 | 78.79 | 79.58 | 49,396 | -2.96(-3.59%) |
Nov 08, 2023 | 82.39 | 82.89 | 81.00 | 82.54 | 38,296 | +0.65(+0.79%) |
Nov 07, 2023 | 79.00 | 83.22 | 78.70 | 81.89 | 56,263 | +2.20(+2.76%) |
Nov 06, 2023 | 84.96 | 84.96 | 78.90 | 79.69 | 51,401 | -4.80(-5.68%) |
Nov 03, 2023 | 80.89 | 86.69 | 80.34 | 84.49 | 106,267 | +5.99(+7.63%) |
Nov 02, 2023 | 80.00 | 81.99 | 77.56 | 78.50 | 121,326 | +4.63(+6.27%) |
Nov 01, 2023 | 69.20 | 75.70 | 68.50 | 73.87 | 88,076 | +4.39(+6.32%) |
Oct 31, 2023 | 66.57 | 71.08 | 66.57 | 69.48 | 46,816 | +2.45(+3.66%) |
Oct 30, 2023 | 67.12 | 67.78 | 65.51 | 67.03 | 34,509 | +0.67(+1.01%) |
Oct 27, 2023 | 67.94 | 67.94 | 65.22 | 66.36 | 42,655 | -1.14(-1.69%) |
Oct 26, 2023 | 67.32 | 68.45 | 66.28 | 67.50 | 35,787 | +0.22(+0.33%) |
Oct 25, 2023 | 68.85 | 69.81 | 66.67 | 67.28 | 54,303 | -1.75(-2.54%) |
Oct 24, 2023 | 71.49 | 71.86 | 68.35 | 69.03 | 47,075 | -2.09(-2.94%) |
Oct 23, 2023 | 68.83 | 72.31 | 67.85 | 71.12 | 38,500 | +1.88(+2.72%) |
Oct 20, 2023 | 70.12 | 71.00 | 68.05 | 69.24 | 72,660 | -0.59(-0.84%) |
Oct 19, 2023 | 72.18 | 74.06 | 69.36 | 69.83 | 67,491 | -2.76(-3.80%) |
Oct 18, 2023 | 75.70 | 75.70 | 72.40 | 72.59 | 80,957 | -4.31(-5.60%) |
Oct 17, 2023 | 78.03 | 80.71 | 76.90 | 76.90 | 63,620 | -1.86(-2.36%) |
Oct 16, 2023 | 81.14 | 81.19 | 76.30 | 78.76 | 63,929 | -1.12(-1.40%) |
Oct 13, 2023 | 81.24 | 82.88 | 79.59 | 79.88 | 71,891 | +0.10(+0.13%) |
Oct 12, 2023 | 84.50 | 84.50 | 77.59 | 79.78 | 121,114 | -5.07(-5.98%) |
Oct 11, 2023 | 89.02 | 89.94 | 84.33 | 84.85 | 45,482 | -3.75(-4.23%) |
Oct 10, 2023 | 85.76 | 92.33 | 85.76 | 88.60 | 65,550 | +2.84(+3.31%) |
Oct 09, 2023 | 83.62 | 86.87 | 82.17 | 85.76 | 51,915 | -0.13(-0.15%) |
Oct 06, 2023 | 85.20 | 88.37 | 84.64 | 85.89 | 77,675 | +0.46(+0.54%) |
Oct 05, 2023 | 90.97 | 91.43 | 85.01 | 85.43 | 75,907 | -6.14(-6.71%) |
Oct 04, 2023 | 91.35 | 92.46 | 90.31 | 91.57 | 30,165 | +1.57(+1.74%) |
Oct 03, 2023 | 99.64 | 99.64 | 89.00 | 90.00 | 108,693 | -12.13(-11.88%) |
Oct 02, 2023 | 102.17 | 105.67 | 101.41 | 102.13 | 45,899 | +0.47(+0.46%) |
Sep 29, 2023 | 104.70 | 104.82 | 100.44 | 101.66 | 40,652 | -1.78(-1.72%) |
Sep 28, 2023 | 99.52 | 104.72 | 99.52 | 103.44 | 39,128 | +3.95(+3.97%) |
Sep 27, 2023 | 100.44 | 101.77 | 96.77 | 99.49 | 43,030 | +0.30(+0.30%) |
Sep 26, 2023 | 99.56 | 101.18 | 98.36 | 99.19 | 41,163 | -1.92(-1.90%) |
Sep 25, 2023 | 101.00 | 102.29 | 100.69 | 101.11 | 39,033 | -0.54(-0.53%) |
Sep 22, 2023 | 103.22 | 103.22 | 99.60 | 101.65 | 47,879 | -0.18(-0.18%) |
Sep 21, 2023 | 103.56 | 104.42 | 99.80 | 101.83 | 48,511 | -3.56(-3.38%) |
Sep 20, 2023 | 109.62 | 111.11 | 105.26 | 105.39 | 31,865 | -2.30(-2.14%) |
Sep 19, 2023 | 110.82 | 112.75 | 107.24 | 107.69 | 58,859 | -3.99(-3.57%) |
Sep 18, 2023 | 112.98 | 114.32 | 110.79 | 111.68 | 47,490 | -1.60(-1.41%) |
Sep 15, 2023 | 115.04 | 115.04 | 109.62 | 113.28 | 81,249 | -3.64(-3.11%) |
Sep 14, 2023 | 117.39 | 119.82 | 114.91 | 116.92 | 33,967 | +1.27(+1.10%) |
Sep 13, 2023 | 119.00 | 120.50 | 114.45 | 115.65 | 48,341 | -4.27(-3.56%) |
Sep 12, 2023 | 122.72 | 124.85 | 119.32 | 119.92 | 41,633 | -3.14(-2.55%) |
Sep 11, 2023 | 124.62 | 125.25 | 122.39 | 123.06 | 33,531 | +0.38(+0.31%) |
Sep 08, 2023 | 122.88 | 127.99 | 121.23 | 122.68 | 47,332 | -1.04(-0.84%) |
Sep 07, 2023 | 123.04 | 125.02 | 118.09 | 123.72 | 55,976 | +0.26(+0.21%) |
Sep 06, 2023 | 120.16 | 123.65 | 118.85 | 123.46 | 66,614 | +3.30(+2.75%) |
Sep 05, 2023 | 124.00 | 124.00 | 116.05 | 120.16 | 126,941 | -5.19(-4.14%) |