Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 151.79 | 151.79 | 148.43 | 149.83 | 303,979 | -3.39(-2.21%) |
Jun 13, 2024 | 151.08 | 153.49 | 148.19 | 153.22 | 582,987 | +0.36(+0.24%) |
Jun 12, 2024 | 155.33 | 156.64 | 151.88 | 152.86 | 574,984 | +0.79(+0.52%) |
Jun 11, 2024 | 149.67 | 152.56 | 148.43 | 152.07 | 580,106 | +1.78(+1.18%) |
Jun 10, 2024 | 152.34 | 152.34 | 150.21 | 150.29 | 507,212 | -2.72(-1.78%) |
Jun 07, 2024 | 153.03 | 153.93 | 151.96 | 153.01 | 401,560 | -1.27(-0.82%) |
Jun 06, 2024 | 156.47 | 156.94 | 152.32 | 154.28 | 385,657 | -2.23(-1.42%) |
Jun 05, 2024 | 154.36 | 156.81 | 153.62 | 156.51 | 309,263 | +2.28(+1.48%) |
Jun 04, 2024 | 155.43 | 155.92 | 154.21 | 154.23 | 384,093 | -2.42(-1.54%) |
Jun 03, 2024 | 160.96 | 160.96 | 155.03 | 156.65 | 313,817 | -3.91(-2.44%) |
May 31, 2024 | 159.61 | 161.24 | 158.03 | 160.56 | 346,728 | +1.08(+0.68%) |
May 30, 2024 | 157.06 | 159.54 | 154.85 | 159.48 | 293,654 | +2.77(+1.77%) |
May 29, 2024 | 157.13 | 157.74 | 156.23 | 156.71 | 286,044 | -2.25(-1.42%) |
May 28, 2024 | 159.36 | 161.31 | 158.79 | 158.96 | 349,377 | +0.40(+0.25%) |
May 24, 2024 | 157.78 | 158.85 | 157.43 | 158.56 | 233,935 | +1.86(+1.19%) |
May 23, 2024 | 157.65 | 157.76 | 155.42 | 156.70 | 343,385 | -0.54(-0.34%) |
May 22, 2024 | 159.16 | 159.16 | 156.22 | 157.24 | 500,060 | -3.34(-2.08%) |
May 21, 2024 | 159.75 | 160.72 | 158.66 | 160.58 | 497,440 | +0.35(+0.22%) |
May 20, 2024 | 157.25 | 161.25 | 157.25 | 160.23 | 560,925 | +2.90(+1.84%) |
May 17, 2024 | 155.68 | 157.46 | 155.07 | 157.33 | 301,698 | +2.76(+1.79%) |
May 16, 2024 | 155.44 | 156.76 | 154.54 | 154.57 | 335,353 | -1.12(-0.72%) |
May 15, 2024 | 157.76 | 157.79 | 154.97 | 155.69 | 469,694 | -1.01(-0.64%) |
May 14, 2024 | 156.41 | 157.26 | 155.55 | 156.69 | 300,387 | +0.92(+0.59%) |
May 13, 2024 | 158.24 | 158.84 | 155.66 | 155.78 | 261,659 | -1.87(-1.19%) |
May 10, 2024 | 157.15 | 158.00 | 156.28 | 157.65 | 252,366 | +0.84(+0.53%) |
May 09, 2024 | 154.85 | 158.08 | 154.75 | 156.81 | 430,467 | +2.36(+1.53%) |
May 08, 2024 | 155.44 | 157.52 | 154.34 | 154.45 | 604,557 | -1.50(-0.97%) |
May 07, 2024 | 153.94 | 157.60 | 153.89 | 155.95 | 624,183 | +3.14(+2.05%) |
May 06, 2024 | 153.30 | 153.94 | 151.59 | 152.81 | 421,614 | +1.05(+0.69%) |
May 03, 2024 | 150.65 | 153.03 | 150.60 | 151.77 | 473,299 | +2.73(+1.83%) |
May 02, 2024 | 149.88 | 150.48 | 145.85 | 149.04 | 373,178 | +0.33(+0.22%) |
May 01, 2024 | 149.59 | 155.36 | 143.81 | 148.71 | 936,901 | +1.81(+1.23%) |
Apr 30, 2024 | 149.10 | 150.19 | 146.73 | 146.89 | 498,107 | -3.63(-2.41%) |
Apr 29, 2024 | 150.61 | 150.68 | 149.13 | 150.52 | 389,278 | +1.45(+0.97%) |
Apr 26, 2024 | 148.90 | 150.61 | 148.90 | 149.08 | 357,621 | +1.18(+0.80%) |
Apr 25, 2024 | 148.75 | 148.75 | 146.16 | 147.90 | 543,852 | -1.53(-1.02%) |
Apr 24, 2024 | 148.26 | 149.43 | 147.30 | 149.43 | 382,571 | +0.54(+0.36%) |
Apr 23, 2024 | 148.23 | 150.25 | 148.23 | 148.89 | 350,002 | -0.32(-0.21%) |
Apr 22, 2024 | 149.95 | 150.59 | 147.89 | 149.21 | 425,621 | -1.08(-0.72%) |
Apr 19, 2024 | 148.61 | 150.48 | 147.55 | 150.28 | 486,095 | +1.81(+1.22%) |
Apr 18, 2024 | 151.89 | 151.89 | 147.74 | 148.47 | 496,228 | +0.35(+0.24%) |
Apr 17, 2024 | 150.91 | 151.85 | 147.61 | 148.12 | 475,871 | -1.57(-1.05%) |
Apr 16, 2024 | 151.56 | 151.56 | 147.89 | 149.69 | 451,734 | -3.09(-2.02%) |
Apr 15, 2024 | 154.12 | 154.45 | 151.37 | 152.78 | 488,571 | -0.19(-0.12%) |
Apr 12, 2024 | 154.37 | 154.98 | 152.43 | 152.97 | 347,082 | -2.04(-1.32%) |
Apr 11, 2024 | 157.20 | 157.36 | 154.66 | 155.02 | 393,884 | -1.97(-1.26%) |
Apr 10, 2024 | 158.46 | 160.62 | 154.97 | 156.99 | 520,153 | -4.56(-2.82%) |
Apr 09, 2024 | 158.97 | 162.12 | 157.47 | 161.55 | 532,229 | +3.90(+2.47%) |
Apr 08, 2024 | 158.42 | 159.57 | 156.37 | 157.65 | 404,910 | -2.31(-1.45%) |
Apr 05, 2024 | 156.29 | 160.43 | 155.79 | 159.96 | 543,588 | +3.32(+2.12%) |
Apr 04, 2024 | 158.52 | 159.49 | 156.52 | 156.64 | 540,603 | +0.10(+0.06%) |
Apr 03, 2024 | 155.38 | 157.68 | 154.16 | 156.54 | 449,708 | +3.55(+2.32%) |
Apr 02, 2024 | 153.33 | 153.67 | 151.33 | 152.99 | 547,370 | -0.78(-0.51%) |
Apr 01, 2024 | 152.43 | 153.97 | 150.77 | 153.77 | 364,917 | +1.45(+0.96%) |
Mar 28, 2024 | 152.11 | 152.34 | 152.34 | 152.32 | 455,442 | +0.45(+0.30%) |
Mar 27, 2024 | 150.52 | 152.01 | 150.29 | 151.87 | 257,990 | +2.19(+1.47%) |
Mar 26, 2024 | 150.19 | 150.52 | 148.49 | 149.67 | 359,836 | +0.16(+0.11%) |
Mar 25, 2024 | 149.82 | 151.01 | 149.24 | 149.51 | 488,914 | -0.33(-0.22%) |
Mar 22, 2024 | 150.19 | 150.40 | 148.61 | 149.84 | 225,883 | -0.08(-0.05%) |
Mar 21, 2024 | 150.99 | 151.12 | 149.46 | 149.92 | 223,856 | -0.02(-0.01%) |
Mar 20, 2024 | 144.27 | 150.73 | 144.27 | 149.94 | 409,354 | +4.48(+3.08%) |
Mar 19, 2024 | 143.22 | 145.70 | 142.39 | 145.47 | 279,382 | +2.18(+1.52%) |
Mar 18, 2024 | 147.67 | 147.67 | 143.18 | 143.28 | 395,627 | -3.04(-2.08%) |
Mar 15, 2024 | 141.23 | 147.34 | 141.23 | 146.32 | 1,242,532 | +4.27(+3.00%) |
Mar 14, 2024 | 143.35 | 143.43 | 140.92 | 142.06 | 348,839 | -1.65(-1.15%) |
Mar 13, 2024 | 141.75 | 144.04 | 141.68 | 143.71 | 357,450 | +2.74(+1.94%) |
Mar 12, 2024 | 141.83 | 141.83 | 140.00 | 140.97 | 326,464 | -0.38(-0.27%) |
Mar 11, 2024 | 140.88 | 141.53 | 139.26 | 141.35 | 368,883 | +0.12(+0.08%) |
Mar 08, 2024 | 143.01 | 143.01 | 140.84 | 141.23 | 377,147 | -0.92(-0.65%) |
Mar 07, 2024 | 141.55 | 143.29 | 140.60 | 142.15 | 415,055 | +1.42(+1.01%) |
Mar 06, 2024 | 141.31 | 141.31 | 139.25 | 140.72 | 297,133 | +1.21(+0.86%) |
Mar 05, 2024 | 138.53 | 141.12 | 138.53 | 139.52 | 289,730 | -0.13(-0.09%) |
Mar 04, 2024 | 137.17 | 140.93 | 135.93 | 139.65 | 416,892 | +2.70(+1.97%) |
Mar 01, 2024 | 138.16 | 138.94 | 136.17 | 136.94 | 261,742 | -1.33(-0.96%) |
Feb 29, 2024 | 135.96 | 138.36 | 135.12 | 138.27 | 483,875 | +2.81(+2.08%) |
Feb 28, 2024 | 135.39 | 137.60 | 134.75 | 135.46 | 241,306 | -0.91(-0.67%) |
Feb 27, 2024 | 137.30 | 137.60 | 136.20 | 136.37 | 260,825 | -0.12(-0.09%) |
Feb 26, 2024 | 135.05 | 137.68 | 134.09 | 136.49 | 419,486 | +0.62(+0.46%) |
Feb 23, 2024 | 140.33 | 140.49 | 135.24 | 135.86 | 506,988 | -3.76(-2.70%) |
Feb 22, 2024 | 135.41 | 139.72 | 133.78 | 139.62 | 398,810 | +5.07(+3.76%) |
Feb 21, 2024 | 132.71 | 135.40 | 131.32 | 134.56 | 859,381 | +2.65(+2.01%) |
Feb 20, 2024 | 125.43 | 139.39 | 117.83 | 131.91 | 1,866,082 | -11.26(-7.87%) |
Feb 16, 2024 | 142.87 | 144.99 | 142.02 | 143.17 | 562,925 | -0.10(-0.07%) |
Feb 15, 2024 | 140.86 | 143.48 | 139.37 | 143.27 | 405,411 | +3.04(+2.17%) |
Feb 14, 2024 | 140.04 | 141.20 | 138.74 | 140.23 | 367,127 | +1.45(+1.04%) |
Feb 13, 2024 | 139.98 | 139.98 | 136.69 | 138.78 | 308,638 | -4.18(-2.92%) |
Feb 12, 2024 | 141.32 | 143.84 | 141.13 | 142.96 | 265,346 | +1.81(+1.28%) |
Feb 09, 2024 | 141.54 | 142.53 | 140.07 | 141.15 | 271,490 | -0.68(-0.48%) |
Feb 08, 2024 | 140.27 | 142.47 | 139.08 | 141.83 | 314,017 | +1.84(+1.31%) |
Feb 07, 2024 | 138.84 | 140.68 | 138.08 | 139.99 | 281,272 | +1.58(+1.14%) |
Feb 06, 2024 | 137.71 | 139.70 | 137.04 | 138.41 | 199,656 | +1.14(+0.83%) |
Feb 05, 2024 | 135.19 | 138.30 | 134.01 | 137.27 | 280,497 | -0.33(-0.24%) |
Feb 02, 2024 | 136.86 | 138.21 | 135.19 | 137.60 | 239,069 | -1.28(-0.92%) |
Feb 01, 2024 | 138.19 | 139.16 | 136.81 | 138.88 | 225,211 | +1.47(+1.07%) |
Jan 31, 2024 | 140.96 | 141.03 | 137.38 | 137.41 | 298,795 | -3.29(-2.34%) |
Jan 30, 2024 | 139.37 | 141.14 | 139.13 | 140.70 | 206,419 | +0.48(+0.34%) |
Jan 29, 2024 | 140.39 | 140.39 | 138.47 | 140.22 | 186,234 | -0.01(-0.01%) |
Jan 26, 2024 | 139.54 | 140.51 | 137.76 | 140.23 | 445,206 | +2.79(+2.03%) |
Jan 25, 2024 | 137.84 | 138.84 | 136.72 | 137.44 | 479,155 | +1.73(+1.27%) |
Jan 24, 2024 | 139.28 | 140.95 | 134.99 | 135.71 | 502,520 | -3.80(-2.73%) |
Jan 23, 2024 | 139.93 | 141.65 | 139.03 | 139.52 | 321,501 | +0.73(+0.52%) |
Jan 22, 2024 | 137.50 | 138.89 | 137.25 | 138.79 | 358,259 | +1.25(+0.91%) |
Jan 19, 2024 | 136.05 | 137.60 | 134.86 | 137.54 | 360,653 | +2.19(+1.62%) |
Jan 18, 2024 | 133.88 | 135.85 | 132.71 | 135.34 | 354,959 | +2.74(+2.07%) |
Jan 17, 2024 | 131.61 | 132.97 | 131.61 | 132.60 | 212,620 | -1.50(-1.12%) |
Jan 16, 2024 | 132.24 | 134.34 | 131.30 | 134.10 | 350,260 | +0.41(+0.31%) |
Jan 12, 2024 | 136.04 | 136.35 | 133.12 | 133.69 | 207,417 | -0.43(-0.32%) |
Jan 11, 2024 | 134.45 | 135.02 | 132.79 | 134.12 | 288,726 | -0.38(-0.28%) |
Jan 10, 2024 | 133.37 | 134.51 | 132.68 | 134.50 | 193,003 | +0.35(+0.26%) |
Jan 09, 2024 | 135.82 | 136.50 | 133.81 | 134.15 | 250,867 | -2.98(-2.17%) |
Jan 08, 2024 | 136.93 | 137.33 | 136.08 | 137.13 | 202,946 | -0.23(-0.17%) |
Jan 05, 2024 | 134.99 | 138.22 | 134.84 | 137.36 | 196,103 | +1.50(+1.10%) |
Jan 04, 2024 | 137.45 | 138.61 | 135.55 | 135.86 | 297,927 | -1.43(-1.04%) |
Jan 03, 2024 | 138.02 | 138.95 | 136.08 | 137.29 | 260,969 | -2.50(-1.79%) |
Jan 02, 2024 | 139.38 | 140.40 | 138.84 | 139.79 | 192,210 | +0.79(+0.56%) |
Dec 29, 2023 | 139.51 | 140.16 | 138.41 | 139.01 | 293,455 | -0.90(-0.65%) |
Dec 28, 2023 | 140.71 | 141.37 | 139.80 | 139.91 | 170,473 | -1.57(-1.11%) |
Dec 27, 2023 | 141.94 | 142.38 | 140.90 | 141.48 | 132,067 | -0.24(-0.17%) |
Dec 26, 2023 | 140.84 | 142.63 | 140.39 | 141.72 | 127,637 | +1.59(+1.13%) |
Dec 22, 2023 | 140.04 | 142.02 | 139.76 | 140.13 | 179,163 | +0.29(+0.21%) |
Dec 21, 2023 | 141.58 | 141.58 | 139.11 | 139.84 | 318,042 | +0.36(+0.26%) |
Dec 20, 2023 | 140.59 | 142.51 | 139.47 | 139.49 | 270,508 | -2.06(-1.45%) |
Dec 19, 2023 | 140.18 | 141.61 | 140.10 | 141.54 | 448,296 | +2.13(+1.52%) |
Dec 18, 2023 | 140.78 | 140.78 | 138.84 | 139.42 | 386,523 | +0.27(+0.19%) |
Dec 15, 2023 | 138.48 | 139.87 | 137.98 | 139.15 | 753,820 | +0.33(+0.24%) |
Dec 14, 2023 | 133.67 | 139.72 | 133.67 | 138.82 | 719,979 | +7.18(+5.46%) |
Dec 13, 2023 | 125.63 | 131.80 | 125.02 | 131.64 | 531,116 | +5.60(+4.44%) |
Dec 12, 2023 | 128.74 | 129.38 | 125.98 | 126.04 | 264,314 | -2.70(-2.10%) |
Dec 11, 2023 | 128.07 | 129.90 | 127.75 | 128.74 | 222,888 | +0.37(+0.29%) |
Dec 08, 2023 | 128.99 | 130.27 | 127.92 | 128.37 | 214,094 | -0.29(-0.22%) |
Dec 07, 2023 | 129.19 | 129.63 | 127.84 | 128.66 | 227,204 | +0.02(+0.02%) |
Dec 06, 2023 | 130.17 | 131.69 | 128.47 | 128.64 | 338,923 | -0.57(-0.44%) |
Dec 05, 2023 | 130.73 | 130.85 | 128.04 | 129.21 | 260,248 | -2.27(-1.73%) |
Dec 04, 2023 | 131.02 | 133.57 | 130.58 | 131.48 | 336,709 | -0.19(-0.14%) |
Dec 01, 2023 | 127.28 | 131.88 | 127.05 | 131.67 | 409,029 | +4.15(+3.26%) |
Nov 30, 2023 | 127.88 | 128.80 | 126.77 | 127.52 | 721,815 | -0.38(-0.29%) |
Nov 29, 2023 | 127.29 | 129.02 | 127.29 | 127.89 | 288,528 | +1.35(+1.07%) |
Nov 28, 2023 | 127.70 | 128.12 | 126.36 | 126.54 | 231,250 | -1.19(-0.93%) |
Nov 27, 2023 | 127.41 | 128.08 | 126.47 | 127.74 | 211,256 | -0.80(-0.63%) |
Nov 24, 2023 | 127.62 | 129.28 | 127.46 | 128.54 | 67,329 | +1.04(+0.82%) |
Nov 22, 2023 | 127.97 | 128.30 | 126.94 | 127.50 | 259,132 | -0.76(-0.60%) |
Nov 21, 2023 | 128.83 | 130.33 | 128.24 | 128.26 | 323,913 | -0.76(-0.59%) |
Nov 20, 2023 | 128.82 | 130.18 | 127.72 | 129.03 | 381,474 | +0.42(+0.32%) |
Nov 17, 2023 | 127.90 | 128.64 | 126.48 | 128.61 | 386,916 | +1.83(+1.44%) |
Nov 16, 2023 | 126.92 | 127.38 | 125.00 | 126.78 | 335,603 | -0.35(-0.27%) |
Nov 15, 2023 | 128.29 | 129.99 | 126.52 | 127.13 | 409,760 | -1.26(-0.98%) |
Nov 14, 2023 | 123.89 | 128.45 | 123.88 | 128.38 | 389,037 | +7.22(+5.96%) |
Nov 13, 2023 | 119.72 | 121.47 | 118.98 | 121.16 | 289,596 | +0.47(+0.39%) |
Nov 10, 2023 | 118.52 | 120.83 | 118.08 | 120.69 | 245,995 | +2.99(+2.54%) |
Nov 09, 2023 | 119.47 | 119.47 | 117.60 | 117.70 | 241,925 | -0.82(-0.69%) |
Nov 08, 2023 | 119.57 | 119.82 | 118.23 | 118.52 | 303,586 | -0.55(-0.47%) |
Nov 07, 2023 | 118.08 | 119.86 | 117.47 | 119.07 | 250,518 | -0.99(-0.82%) |
Nov 06, 2023 | 121.91 | 121.91 | 119.14 | 120.06 | 345,444 | -2.28(-1.86%) |
Nov 03, 2023 | 118.86 | 122.95 | 118.86 | 122.34 | 444,681 | +2.63(+2.20%) |
Nov 02, 2023 | 120.56 | 123.35 | 117.00 | 119.71 | 971,807 | +4.74(+4.12%) |
Nov 01, 2023 | 113.86 | 115.12 | 112.74 | 114.97 | 524,316 | +0.83(+0.73%) |
Oct 31, 2023 | 114.44 | 114.62 | 112.83 | 114.14 | 433,948 | +0.21(+0.18%) |
Oct 30, 2023 | 114.76 | 114.76 | 112.36 | 113.93 | 466,202 | +0.66(+0.59%) |
Oct 27, 2023 | 114.91 | 114.91 | 112.56 | 113.27 | 605,309 | -1.43(-1.25%) |
Oct 26, 2023 | 112.18 | 115.71 | 112.18 | 114.70 | 416,648 | +2.71(+2.42%) |
Oct 25, 2023 | 113.33 | 113.71 | 111.57 | 111.99 | 355,800 | -2.08(-1.82%) |
Oct 24, 2023 | 113.41 | 114.97 | 113.32 | 114.07 | 269,610 | +1.14(+1.01%) |
Oct 23, 2023 | 113.22 | 114.96 | 112.39 | 112.93 | 415,103 | -1.42(-1.24%) |
Oct 20, 2023 | 116.97 | 116.97 | 113.93 | 114.34 | 599,002 | -2.39(-2.05%) |
Oct 19, 2023 | 119.04 | 119.61 | 116.13 | 116.74 | 462,963 | -2.71(-2.27%) |
Oct 18, 2023 | 119.59 | 121.09 | 118.62 | 119.45 | 397,816 | -4.33(-3.50%) |
Oct 17, 2023 | 121.14 | 124.04 | 121.12 | 123.78 | 272,542 | +1.94(+1.59%) |
Oct 16, 2023 | 121.51 | 122.92 | 120.81 | 121.84 | 286,570 | +2.04(+1.70%) |
Oct 13, 2023 | 121.62 | 122.23 | 119.51 | 119.81 | 275,179 | -0.79(-0.66%) |
Oct 12, 2023 | 123.94 | 123.94 | 119.52 | 120.60 | 343,205 | -3.21(-2.59%) |
Oct 11, 2023 | 125.16 | 126.23 | 122.84 | 123.80 | 284,023 | -1.74(-1.39%) |
Oct 10, 2023 | 123.32 | 126.46 | 123.17 | 125.54 | 465,148 | +3.02(+2.46%) |
Oct 09, 2023 | 122.35 | 123.22 | 121.14 | 122.53 | 257,749 | -0.18(-0.15%) |
Oct 06, 2023 | 121.50 | 123.54 | 121.03 | 122.70 | 504,920 | +0.85(+0.70%) |
Oct 05, 2023 | 121.99 | 123.05 | 120.06 | 121.85 | 653,688 | -0.64(-0.52%) |
Oct 04, 2023 | 121.66 | 122.88 | 119.72 | 122.50 | 639,572 | +0.72(+0.59%) |
Oct 03, 2023 | 121.80 | 123.67 | 121.00 | 121.77 | 526,464 | +0.22(+0.18%) |