Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 151.23 | 151.59 | 149.64 | 150.33 | 128,144 | -1.26(-0.83%) |
Jun 05, 2024 | 151.12 | 151.95 | 149.09 | 151.59 | 105,265 | +0.58(+0.38%) |
Jun 04, 2024 | 151.99 | 152.88 | 149.63 | 151.01 | 146,807 | -2.44(-1.59%) |
Jun 03, 2024 | 152.97 | 153.91 | 152.25 | 153.45 | 194,857 | +1.35(+0.89%) |
May 31, 2024 | 151.16 | 152.90 | 150.55 | 152.10 | 192,202 | +1.64(+1.09%) |
May 30, 2024 | 147.81 | 150.76 | 147.81 | 150.46 | 174,495 | +3.60(+2.45%) |
May 29, 2024 | 149.50 | 150.05 | 145.70 | 146.86 | 191,987 | -4.58(-3.02%) |
May 28, 2024 | 153.50 | 153.53 | 151.34 | 151.44 | 133,544 | -1.25(-0.82%) |
May 24, 2024 | 152.56 | 153.05 | 151.31 | 152.69 | 97,238 | +1.37(+0.91%) |
May 23, 2024 | 152.66 | 152.66 | 149.94 | 151.32 | 164,023 | -1.37(-0.90%) |
May 22, 2024 | 154.48 | 154.79 | 152.28 | 152.69 | 157,502 | -2.23(-1.44%) |
May 21, 2024 | 155.71 | 155.71 | 154.27 | 154.92 | 188,000 | -0.44(-0.28%) |
May 20, 2024 | 156.20 | 156.50 | 154.74 | 155.36 | 179,538 | -0.89(-0.57%) |
May 17, 2024 | 158.22 | 158.22 | 155.25 | 156.25 | 211,065 | -2.53(-1.59%) |
May 16, 2024 | 159.04 | 159.95 | 157.80 | 158.78 | 110,588 | -0.29(-0.18%) |
May 15, 2024 | 161.60 | 161.60 | 157.02 | 159.07 | 153,926 | -1.59(-0.99%) |
May 14, 2024 | 162.21 | 163.57 | 159.47 | 160.66 | 220,089 | +1.33(+0.84%) |
May 13, 2024 | 155.82 | 161.50 | 155.82 | 159.33 | 270,778 | +4.87(+3.15%) |
May 10, 2024 | 155.54 | 156.04 | 153.34 | 154.46 | 186,605 | -0.69(-0.44%) |
May 09, 2024 | 152.54 | 155.34 | 152.24 | 155.14 | 160,496 | +3.19(+2.10%) |
May 08, 2024 | 151.06 | 152.61 | 151.06 | 151.95 | 137,826 | -0.35(-0.23%) |
May 07, 2024 | 153.51 | 155.01 | 152.29 | 152.30 | 187,289 | -0.71(-0.46%) |
May 06, 2024 | 154.07 | 154.68 | 152.38 | 153.00 | 170,577 | +0.49(+0.32%) |
May 03, 2024 | 153.29 | 154.98 | 152.05 | 152.52 | 204,576 | +0.93(+0.62%) |
May 02, 2024 | 152.34 | 152.34 | 150.59 | 151.58 | 161,067 | +0.52(+0.34%) |
May 01, 2024 | 151.43 | 153.77 | 149.41 | 151.07 | 217,875 | -0.92(-0.61%) |
Apr 30, 2024 | 149.74 | 154.14 | 148.50 | 151.99 | 405,289 | -2.45(-1.59%) |
Apr 29, 2024 | 154.66 | 156.38 | 153.13 | 154.45 | 300,903 | -0.25(-0.16%) |
Apr 26, 2024 | 152.50 | 156.77 | 152.50 | 154.69 | 221,636 | +2.17(+1.42%) |
Apr 25, 2024 | 150.94 | 152.79 | 148.24 | 152.53 | 177,026 | +0.27(+0.18%) |
Apr 24, 2024 | 150.41 | 153.43 | 150.41 | 152.26 | 207,296 | +0.97(+0.64%) |
Apr 23, 2024 | 148.92 | 151.68 | 148.92 | 151.28 | 169,898 | +3.16(+2.13%) |
Apr 22, 2024 | 147.66 | 149.18 | 146.34 | 148.12 | 188,646 | +1.07(+0.73%) |
Apr 19, 2024 | 146.55 | 148.66 | 145.71 | 147.05 | 189,005 | +0.46(+0.31%) |
Apr 18, 2024 | 149.28 | 149.65 | 146.57 | 146.59 | 188,821 | -1.53(-1.03%) |
Apr 17, 2024 | 150.95 | 151.34 | 147.96 | 148.12 | 324,787 | -1.46(-0.98%) |
Apr 16, 2024 | 147.56 | 150.30 | 147.17 | 149.59 | 218,035 | +1.09(+0.74%) |
Apr 15, 2024 | 151.09 | 151.56 | 147.78 | 148.49 | 374,753 | -0.62(-0.41%) |
Apr 12, 2024 | 148.39 | 149.43 | 148.29 | 149.11 | 300,471 | -0.40(-0.27%) |
Apr 11, 2024 | 148.00 | 149.69 | 146.20 | 149.51 | 317,576 | +0.27(+0.18%) |
Apr 10, 2024 | 150.02 | 150.86 | 148.76 | 149.24 | 281,847 | -4.25(-2.77%) |
Apr 09, 2024 | 152.58 | 153.98 | 152.01 | 153.49 | 107,341 | +1.51(+0.99%) |
Apr 08, 2024 | 153.49 | 154.53 | 151.91 | 151.98 | 94,289 | -0.47(-0.31%) |
Apr 05, 2024 | 151.76 | 153.18 | 151.17 | 152.45 | 140,847 | +0.95(+0.63%) |
Apr 04, 2024 | 155.73 | 156.39 | 151.13 | 151.49 | 181,692 | -3.01(-1.95%) |
Apr 03, 2024 | 153.96 | 155.82 | 153.92 | 154.51 | 168,956 | -0.35(-0.22%) |
Apr 02, 2024 | 157.86 | 158.90 | 154.53 | 154.85 | 181,508 | -4.90(-3.07%) |
Apr 01, 2024 | 160.76 | 160.82 | 158.80 | 159.75 | 147,664 | -1.26(-0.78%) |
Mar 28, 2024 | 161.85 | 162.24 | 160.99 | 161.02 | 192,058 | -0.11(-0.07%) |
Mar 27, 2024 | 158.51 | 161.46 | 158.24 | 161.13 | 144,978 | +4.04(+2.57%) |
Mar 26, 2024 | 158.00 | 158.66 | 157.02 | 157.09 | 137,339 | -0.10(-0.06%) |
Mar 25, 2024 | 158.27 | 158.87 | 156.67 | 157.19 | 115,280 | -0.32(-0.20%) |
Mar 22, 2024 | 159.06 | 159.88 | 157.17 | 157.51 | 124,048 | -1.85(-1.16%) |
Mar 21, 2024 | 157.10 | 160.62 | 157.10 | 159.36 | 136,446 | +2.71(+1.73%) |
Mar 20, 2024 | 152.39 | 157.02 | 151.57 | 156.64 | 182,152 | +4.47(+2.94%) |
Mar 19, 2024 | 151.88 | 154.78 | 151.38 | 152.17 | 171,040 | +0.13(+0.08%) |
Mar 18, 2024 | 152.74 | 155.03 | 151.68 | 152.04 | 338,868 | -0.34(-0.22%) |
Mar 15, 2024 | 150.24 | 152.91 | 150.24 | 152.38 | 336,060 | +1.56(+1.04%) |
Mar 14, 2024 | 152.53 | 152.78 | 149.71 | 150.82 | 144,106 | -2.50(-1.63%) |
Mar 13, 2024 | 152.63 | 154.53 | 152.63 | 153.32 | 149,748 | +0.52(+0.34%) |
Mar 12, 2024 | 152.11 | 152.93 | 150.71 | 152.81 | 127,165 | +1.42(+0.94%) |
Mar 11, 2024 | 150.91 | 151.72 | 149.82 | 151.38 | 149,553 | +0.07(+0.05%) |
Mar 08, 2024 | 152.39 | 155.65 | 151.17 | 151.31 | 166,145 | -0.51(-0.33%) |
Mar 07, 2024 | 152.37 | 153.98 | 151.18 | 151.82 | 184,312 | +0.23(+0.15%) |
Mar 06, 2024 | 154.07 | 154.07 | 150.46 | 151.59 | 171,366 | -0.64(-0.42%) |
Mar 05, 2024 | 151.17 | 154.00 | 151.04 | 152.23 | 225,542 | -0.06(-0.04%) |
Mar 04, 2024 | 153.27 | 154.81 | 151.96 | 152.29 | 256,962 | -1.42(-0.93%) |
Mar 01, 2024 | 152.67 | 153.74 | 151.19 | 153.71 | 184,940 | +1.13(+0.74%) |
Feb 29, 2024 | 152.42 | 152.91 | 150.57 | 152.58 | 171,547 | +2.15(+1.43%) |
Feb 28, 2024 | 149.99 | 151.62 | 149.82 | 150.43 | 228,642 | -0.41(-0.27%) |
Feb 27, 2024 | 150.95 | 152.37 | 150.29 | 150.84 | 185,479 | +1.12(+0.75%) |
Feb 26, 2024 | 149.47 | 150.81 | 148.97 | 149.72 | 171,126 | -0.37(-0.25%) |
Feb 23, 2024 | 150.35 | 150.81 | 149.07 | 150.08 | 208,651 | +0.27(+0.18%) |
Feb 22, 2024 | 146.89 | 149.83 | 146.31 | 149.81 | 326,722 | +4.12(+2.83%) |
Feb 21, 2024 | 143.47 | 146.70 | 142.90 | 145.69 | 248,725 | +1.40(+0.97%) |
Feb 20, 2024 | 145.71 | 146.52 | 143.86 | 144.29 | 338,011 | -4.00(-2.70%) |
Feb 16, 2024 | 149.56 | 150.67 | 147.87 | 148.29 | 174,071 | -2.29(-1.52%) |
Feb 15, 2024 | 150.29 | 150.97 | 148.93 | 150.58 | 163,166 | +1.04(+0.70%) |
Feb 14, 2024 | 149.66 | 150.15 | 146.73 | 149.54 | 212,704 | +0.95(+0.64%) |
Feb 13, 2024 | 149.40 | 150.63 | 147.33 | 148.58 | 233,705 | -4.44(-2.90%) |
Feb 12, 2024 | 151.34 | 154.85 | 151.34 | 153.02 | 216,891 | +2.15(+1.43%) |
Feb 09, 2024 | 146.40 | 151.08 | 145.47 | 150.87 | 198,240 | +4.59(+3.14%) |
Feb 08, 2024 | 145.78 | 147.22 | 145.27 | 146.28 | 227,817 | -0.23(-0.15%) |
Feb 07, 2024 | 146.27 | 151.60 | 144.87 | 146.51 | 516,623 | -1.47(-1.00%) |
Feb 06, 2024 | 147.38 | 149.16 | 146.32 | 147.98 | 222,950 | +0.13(+0.09%) |
Feb 05, 2024 | 148.48 | 148.87 | 146.85 | 147.85 | 226,468 | -2.52(-1.68%) |
Feb 02, 2024 | 148.96 | 150.91 | 148.24 | 150.37 | 239,724 | -0.65(-0.43%) |
Feb 01, 2024 | 147.44 | 151.13 | 147.05 | 151.02 | 235,279 | +4.40(+3.00%) |
Jan 31, 2024 | 149.79 | 151.89 | 144.03 | 146.62 | 425,974 | -7.58(-4.92%) |
Jan 30, 2024 | 152.96 | 155.96 | 152.96 | 154.21 | 143,298 | +0.07(+0.04%) |
Jan 29, 2024 | 151.70 | 154.29 | 150.73 | 154.14 | 118,833 | +2.62(+1.73%) |
Jan 26, 2024 | 151.97 | 152.31 | 150.75 | 151.52 | 79,175 | +0.54(+0.36%) |
Jan 25, 2024 | 150.46 | 151.09 | 149.04 | 150.97 | 153,373 | +1.92(+1.29%) |
Jan 24, 2024 | 152.61 | 153.23 | 148.14 | 149.06 | 137,288 | -1.54(-1.02%) |
Jan 23, 2024 | 153.95 | 153.95 | 150.54 | 150.60 | 144,944 | -1.62(-1.06%) |
Jan 22, 2024 | 150.53 | 153.57 | 150.53 | 152.22 | 124,851 | +2.55(+1.70%) |
Jan 19, 2024 | 149.51 | 151.29 | 147.65 | 149.67 | 125,378 | +0.12(+0.08%) |
Jan 18, 2024 | 149.32 | 150.48 | 148.43 | 149.55 | 139,856 | +1.04(+0.70%) |
Jan 17, 2024 | 147.35 | 148.71 | 147.23 | 148.51 | 174,576 | +0.24(+0.16%) |
Jan 16, 2024 | 146.79 | 148.55 | 145.13 | 148.28 | 175,589 | +0.86(+0.58%) |
Jan 12, 2024 | 150.61 | 151.04 | 146.51 | 147.42 | 177,705 | -2.30(-1.54%) |
Jan 11, 2024 | 149.32 | 149.96 | 147.05 | 149.72 | 177,556 | -0.34(-0.22%) |
Jan 10, 2024 | 149.10 | 150.13 | 148.04 | 150.05 | 160,872 | +0.68(+0.46%) |
Jan 09, 2024 | 149.16 | 149.81 | 148.54 | 149.37 | 126,945 | -1.12(-0.74%) |
Jan 08, 2024 | 148.99 | 150.90 | 148.17 | 150.49 | 145,149 | +1.68(+1.13%) |
Jan 05, 2024 | 148.32 | 151.06 | 147.55 | 148.81 | 221,655 | -0.24(-0.16%) |
Jan 04, 2024 | 150.57 | 150.71 | 148.88 | 149.05 | 286,171 | -2.46(-1.62%) |
Jan 03, 2024 | 156.52 | 156.52 | 151.25 | 151.51 | 238,545 | -7.10(-4.48%) |
Jan 02, 2024 | 157.69 | 159.77 | 156.97 | 158.61 | 148,248 | -0.01(-0.01%) |
Dec 29, 2023 | 159.07 | 159.76 | 157.76 | 158.62 | 274,928 | -1.22(-0.76%) |
Dec 28, 2023 | 160.21 | 160.60 | 158.86 | 159.84 | 179,268 | -0.99(-0.61%) |
Dec 27, 2023 | 162.19 | 162.28 | 160.00 | 160.83 | 168,292 | -1.28(-0.79%) |
Dec 26, 2023 | 160.75 | 162.26 | 159.35 | 162.11 | 119,571 | +1.36(+0.85%) |
Dec 22, 2023 | 160.59 | 162.21 | 160.29 | 160.75 | 137,600 | -0.71(-0.44%) |
Dec 21, 2023 | 161.09 | 162.75 | 159.98 | 161.46 | 161,359 | +3.99(+2.54%) |
Dec 20, 2023 | 159.98 | 161.60 | 157.29 | 157.47 | 190,265 | -2.94(-1.83%) |
Dec 19, 2023 | 158.61 | 161.04 | 158.38 | 160.40 | 193,927 | +2.23(+1.41%) |
Dec 18, 2023 | 160.50 | 160.59 | 156.51 | 158.17 | 178,617 | -1.49(-0.93%) |
Dec 15, 2023 | 162.06 | 162.06 | 158.22 | 159.66 | 318,971 | -1.73(-1.07%) |
Dec 14, 2023 | 156.08 | 161.55 | 155.21 | 161.39 | 359,450 | +7.35(+4.77%) |
Dec 13, 2023 | 147.24 | 155.44 | 147.03 | 154.04 | 433,557 | +6.66(+4.52%) |
Dec 12, 2023 | 149.29 | 149.29 | 147.26 | 147.38 | 139,903 | -2.24(-1.50%) |
Dec 11, 2023 | 148.78 | 150.67 | 147.16 | 149.62 | 133,779 | +1.13(+0.76%) |
Dec 08, 2023 | 148.24 | 149.75 | 147.50 | 148.49 | 202,118 | -0.11(-0.07%) |
Dec 07, 2023 | 148.48 | 148.77 | 147.19 | 148.60 | 210,139 | +1.11(+0.75%) |
Dec 06, 2023 | 150.69 | 151.35 | 147.47 | 147.50 | 225,144 | -1.50(-1.01%) |
Dec 05, 2023 | 150.75 | 150.75 | 148.28 | 149.00 | 196,522 | -3.68(-2.41%) |
Dec 04, 2023 | 152.19 | 153.81 | 150.65 | 152.67 | 199,726 | +0.22(+0.14%) |
Dec 01, 2023 | 147.77 | 152.49 | 147.16 | 152.46 | 273,740 | +4.91(+3.33%) |
Nov 30, 2023 | 146.89 | 148.48 | 144.91 | 147.54 | 286,359 | +0.82(+0.56%) |
Nov 29, 2023 | 150.50 | 151.72 | 145.78 | 146.72 | 339,434 | -2.53(-1.70%) |
Nov 28, 2023 | 149.83 | 152.06 | 148.97 | 149.25 | 143,953 | +0.10(+0.07%) |
Nov 27, 2023 | 151.96 | 153.18 | 149.09 | 149.16 | 132,173 | -3.29(-2.16%) |
Nov 24, 2023 | 150.49 | 152.45 | 150.07 | 152.45 | 98,493 | +2.04(+1.35%) |
Nov 22, 2023 | 151.19 | 152.49 | 149.91 | 150.41 | 147,553 | -0.26(-0.17%) |
Nov 21, 2023 | 150.32 | 151.53 | 149.25 | 150.67 | 140,758 | -1.02(-0.67%) |
Nov 20, 2023 | 151.80 | 152.58 | 149.52 | 151.69 | 134,587 | -0.37(-0.24%) |
Nov 17, 2023 | 152.42 | 154.07 | 150.57 | 152.05 | 241,789 | +1.91(+1.27%) |
Nov 16, 2023 | 156.90 | 156.98 | 147.52 | 150.14 | 312,545 | -7.53(-4.78%) |
Nov 15, 2023 | 155.53 | 159.21 | 155.53 | 157.67 | 227,438 | +2.36(+1.52%) |
Nov 14, 2023 | 151.22 | 157.62 | 151.22 | 155.31 | 202,301 | +7.51(+5.08%) |
Nov 13, 2023 | 145.06 | 148.02 | 144.75 | 147.80 | 163,321 | +0.38(+0.26%) |
Nov 10, 2023 | 147.20 | 147.83 | 145.70 | 147.42 | 119,826 | +1.19(+0.81%) |
Nov 09, 2023 | 150.66 | 150.91 | 146.11 | 146.23 | 174,117 | -3.09(-2.07%) |
Nov 08, 2023 | 149.68 | 150.45 | 148.90 | 149.32 | 300,451 | -0.22(-0.14%) |
Nov 07, 2023 | 150.29 | 150.99 | 148.04 | 149.54 | 199,845 | -0.89(-0.59%) |
Nov 06, 2023 | 152.76 | 152.76 | 149.15 | 150.42 | 191,510 | -3.06(-1.99%) |
Nov 03, 2023 | 149.90 | 154.36 | 149.90 | 153.48 | 253,231 | +5.24(+3.53%) |
Nov 02, 2023 | 147.32 | 148.76 | 146.03 | 148.24 | 257,386 | +3.00(+2.06%) |
Nov 01, 2023 | 140.01 | 145.40 | 138.32 | 145.24 | 263,768 | +4.58(+3.26%) |
Oct 31, 2023 | 141.21 | 142.78 | 140.25 | 140.66 | 218,648 | +0.14(+0.10%) |
Oct 30, 2023 | 143.24 | 144.41 | 139.34 | 140.52 | 238,707 | -1.79(-1.26%) |
Oct 27, 2023 | 143.55 | 144.62 | 141.07 | 142.31 | 295,647 | -0.75(-0.52%) |
Oct 26, 2023 | 140.59 | 144.42 | 139.07 | 143.06 | 300,104 | +3.12(+2.23%) |
Oct 25, 2023 | 138.76 | 141.24 | 135.62 | 139.94 | 534,854 | -1.19(-0.84%) |
Oct 24, 2023 | 141.58 | 143.97 | 139.11 | 141.13 | 404,702 | -0.61(-0.43%) |
Oct 23, 2023 | 143.68 | 145.40 | 141.32 | 141.74 | 316,694 | -3.13(-2.16%) |
Oct 20, 2023 | 146.25 | 146.59 | 144.31 | 144.87 | 189,272 | -0.60(-0.41%) |
Oct 19, 2023 | 149.39 | 149.39 | 144.65 | 145.47 | 219,083 | -4.34(-2.89%) |
Oct 18, 2023 | 148.56 | 150.59 | 147.00 | 149.81 | 245,487 | +0.64(+0.43%) |
Oct 17, 2023 | 147.76 | 152.06 | 147.75 | 149.17 | 239,696 | +0.57(+0.38%) |
Oct 16, 2023 | 146.05 | 149.43 | 145.26 | 148.59 | 220,889 | +4.50(+3.12%) |
Oct 13, 2023 | 148.03 | 148.82 | 143.85 | 144.09 | 350,096 | -3.63(-2.46%) |
Oct 12, 2023 | 152.10 | 152.10 | 146.15 | 147.72 | 340,747 | -5.94(-3.86%) |
Oct 11, 2023 | 155.95 | 156.37 | 152.03 | 153.66 | 162,469 | -1.92(-1.23%) |
Oct 10, 2023 | 153.29 | 156.39 | 152.97 | 155.57 | 252,164 | +2.38(+1.55%) |
Oct 09, 2023 | 148.40 | 153.30 | 147.90 | 153.20 | 168,659 | +2.78(+1.85%) |
Oct 06, 2023 | 148.67 | 153.47 | 147.62 | 150.41 | 292,774 | +1.08(+0.72%) |
Oct 05, 2023 | 155.57 | 156.00 | 148.32 | 149.33 | 401,382 | -6.43(-4.13%) |
Oct 04, 2023 | 156.01 | 156.97 | 153.45 | 155.76 | 275,543 | -0.36(-0.23%) |
Oct 03, 2023 | 159.76 | 160.59 | 155.34 | 156.13 | 273,006 | -4.32(-2.69%) |