Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 165.01 | 167.32 | 163.58 | 166.65 | 236,127 | +0.79(+0.48%) |
Jun 14, 2024 | 165.30 | 166.17 | 164.26 | 165.86 | 116,218 | -0.25(-0.15%) |
Jun 13, 2024 | 167.84 | 167.84 | 165.37 | 166.11 | 204,281 | -1.27(-0.76%) |
Jun 12, 2024 | 169.90 | 171.07 | 166.71 | 167.38 | 360,813 | +0.96(+0.58%) |
Jun 11, 2024 | 164.94 | 167.71 | 164.69 | 166.42 | 221,642 | +0.43(+0.26%) |
Jun 10, 2024 | 164.53 | 166.83 | 163.19 | 165.99 | 254,201 | -0.09(-0.05%) |
Jun 07, 2024 | 165.26 | 166.80 | 164.48 | 166.08 | 392,480 | -1.03(-0.62%) |
Jun 06, 2024 | 164.08 | 167.42 | 163.79 | 167.11 | 268,558 | +2.25(+1.36%) |
Jun 05, 2024 | 165.01 | 165.85 | 163.33 | 164.86 | 350,133 | -0.21(-0.13%) |
Jun 04, 2024 | 161.90 | 166.46 | 161.90 | 165.07 | 293,856 | +2.43(+1.49%) |
Jun 03, 2024 | 165.58 | 165.82 | 161.95 | 162.64 | 265,940 | -2.54(-1.54%) |
May 31, 2024 | 161.92 | 165.71 | 160.26 | 165.18 | 599,418 | +4.37(+2.72%) |
May 30, 2024 | 159.74 | 161.15 | 159.74 | 160.81 | 146,582 | +1.94(+1.22%) |
May 29, 2024 | 157.46 | 159.27 | 157.46 | 158.87 | 180,988 | -0.60(-0.38%) |
May 28, 2024 | 161.67 | 161.69 | 159.15 | 159.47 | 183,188 | -1.03(-0.64%) |
May 24, 2024 | 162.02 | 162.82 | 160.47 | 160.50 | 180,444 | -0.37(-0.23%) |
May 23, 2024 | 165.99 | 165.99 | 160.75 | 160.87 | 267,082 | -4.49(-2.72%) |
May 22, 2024 | 165.35 | 166.52 | 165.04 | 165.36 | 158,503 | -0.09(-0.05%) |
May 21, 2024 | 166.02 | 166.63 | 164.83 | 165.45 | 189,800 | -0.57(-0.34%) |
May 20, 2024 | 165.58 | 168.37 | 165.13 | 166.02 | 231,323 | +0.15(+0.09%) |
May 17, 2024 | 166.74 | 166.74 | 165.58 | 165.87 | 152,024 | -0.92(-0.55%) |
May 16, 2024 | 166.76 | 167.72 | 166.22 | 166.79 | 258,233 | +0.03(+0.02%) |
May 15, 2024 | 168.20 | 168.40 | 166.60 | 166.76 | 345,273 | +1.75(+1.06%) |
May 14, 2024 | 164.43 | 165.42 | 162.18 | 165.01 | 286,170 | +1.99(+1.22%) |
May 13, 2024 | 165.52 | 165.64 | 162.20 | 163.02 | 155,005 | -1.47(-0.89%) |
May 10, 2024 | 165.11 | 165.15 | 163.05 | 164.49 | 260,988 | -0.62(-0.38%) |
May 09, 2024 | 161.92 | 165.28 | 161.36 | 165.11 | 300,788 | +3.43(+2.12%) |
May 08, 2024 | 161.04 | 161.89 | 159.34 | 161.68 | 326,556 | -0.35(-0.22%) |
May 07, 2024 | 159.75 | 162.14 | 159.10 | 162.03 | 356,470 | +3.45(+2.18%) |
May 06, 2024 | 160.78 | 160.78 | 157.62 | 158.58 | 201,931 | -1.28(-0.80%) |
May 03, 2024 | 161.02 | 162.19 | 158.62 | 159.86 | 343,592 | +1.34(+0.85%) |
May 02, 2024 | 158.19 | 159.28 | 156.38 | 158.52 | 297,592 | +1.66(+1.06%) |
May 01, 2024 | 155.36 | 160.57 | 155.36 | 156.86 | 320,182 | +1.50(+0.97%) |
Apr 30, 2024 | 155.94 | 157.71 | 155.35 | 155.36 | 270,919 | -2.46(-1.56%) |
Apr 29, 2024 | 157.32 | 158.66 | 156.63 | 157.82 | 223,665 | +1.90(+1.22%) |
Apr 26, 2024 | 156.11 | 157.41 | 155.39 | 155.92 | 301,731 | +0.18(+0.12%) |
Apr 25, 2024 | 157.41 | 158.73 | 155.22 | 155.74 | 432,851 | -2.25(-1.42%) |
Apr 24, 2024 | 163.04 | 164.97 | 157.40 | 157.99 | 804,757 | -7.76(-4.68%) |
Apr 23, 2024 | 163.50 | 166.43 | 162.90 | 165.75 | 322,239 | +2.41(+1.48%) |
Apr 22, 2024 | 159.71 | 163.52 | 158.69 | 163.34 | 489,115 | +4.07(+2.56%) |
Apr 19, 2024 | 159.52 | 159.76 | 157.88 | 159.27 | 341,826 | +0.05(+0.03%) |
Apr 18, 2024 | 162.25 | 162.25 | 157.79 | 159.22 | 332,722 | -2.78(-1.72%) |
Apr 17, 2024 | 165.29 | 167.70 | 159.97 | 162.00 | 632,491 | -4.34(-2.61%) |
Apr 16, 2024 | 167.84 | 168.12 | 166.01 | 166.34 | 261,199 | -2.05(-1.22%) |
Apr 15, 2024 | 172.18 | 172.18 | 167.90 | 168.39 | 250,301 | -2.66(-1.56%) |
Apr 12, 2024 | 172.39 | 172.68 | 170.59 | 171.05 | 202,093 | -1.85(-1.07%) |
Apr 11, 2024 | 173.27 | 173.69 | 170.89 | 172.90 | 229,512 | +0.33(+0.19%) |
Apr 10, 2024 | 173.52 | 173.52 | 171.18 | 172.57 | 302,401 | -5.51(-3.09%) |
Apr 09, 2024 | 176.38 | 178.46 | 176.29 | 178.08 | 111,909 | +1.87(+1.06%) |
Apr 08, 2024 | 175.08 | 176.82 | 174.69 | 176.21 | 130,322 | +1.98(+1.14%) |
Apr 05, 2024 | 173.73 | 174.60 | 171.86 | 174.23 | 199,557 | +0.64(+0.37%) |
Apr 04, 2024 | 175.59 | 176.09 | 172.88 | 173.59 | 131,348 | -0.46(-0.26%) |
Apr 03, 2024 | 173.69 | 174.89 | 173.08 | 174.05 | 319,513 | +0.01(+0.01%) |
Apr 02, 2024 | 175.15 | 175.73 | 172.67 | 174.04 | 151,909 | -2.28(-1.29%) |
Apr 01, 2024 | 179.53 | 180.43 | 175.48 | 176.32 | 229,887 | -3.45(-1.92%) |
Mar 28, 2024 | 178.89 | 180.12 | 178.89 | 179.77 | 153,301 | +1.67(+0.94%) |
Mar 27, 2024 | 176.33 | 178.92 | 176.00 | 178.10 | 178,241 | +3.51(+2.01%) |
Mar 26, 2024 | 177.92 | 178.40 | 174.49 | 174.59 | 456,260 | -3.23(-1.81%) |
Mar 25, 2024 | 180.06 | 180.62 | 177.78 | 177.82 | 138,103 | -1.83(-1.02%) |
Mar 22, 2024 | 180.45 | 180.57 | 178.55 | 179.64 | 234,057 | -0.71(-0.39%) |
Mar 21, 2024 | 178.83 | 180.91 | 178.78 | 180.35 | 174,372 | +2.13(+1.20%) |
Mar 20, 2024 | 174.08 | 178.28 | 173.49 | 178.21 | 256,661 | +3.76(+2.16%) |
Mar 19, 2024 | 174.33 | 175.37 | 173.88 | 174.45 | 390,628 | +0.00(+0.00%) |
Mar 18, 2024 | 175.13 | 176.93 | 174.24 | 174.45 | 326,791 | -0.51(-0.29%) |
Mar 15, 2024 | 176.25 | 178.96 | 174.80 | 174.96 | 1,080,374 | -3.11(-1.75%) |
Mar 14, 2024 | 179.69 | 179.69 | 176.47 | 178.06 | 303,987 | -1.71(-0.95%) |
Mar 13, 2024 | 179.77 | 181.28 | 179.28 | 179.77 | 213,929 | +0.14(+0.08%) |
Mar 12, 2024 | 178.63 | 180.36 | 177.81 | 179.63 | 376,334 | +0.72(+0.40%) |
Mar 11, 2024 | 180.03 | 181.09 | 178.37 | 178.91 | 151,109 | -0.89(-0.50%) |
Mar 08, 2024 | 180.02 | 181.00 | 179.47 | 179.80 | 154,817 | +0.69(+0.39%) |
Mar 07, 2024 | 180.50 | 180.99 | 178.35 | 179.11 | 265,215 | -0.16(-0.09%) |
Mar 06, 2024 | 178.54 | 179.94 | 178.21 | 179.27 | 329,075 | +1.14(+0.64%) |
Mar 05, 2024 | 178.12 | 180.56 | 177.27 | 178.12 | 287,444 | -1.00(-0.56%) |
Mar 04, 2024 | 177.30 | 179.71 | 175.65 | 179.13 | 358,677 | +1.42(+0.80%) |
Mar 01, 2024 | 173.74 | 178.10 | 171.75 | 177.71 | 339,032 | +3.29(+1.88%) |
Feb 29, 2024 | 177.28 | 177.54 | 174.20 | 174.42 | 717,740 | -1.30(-0.74%) |
Feb 28, 2024 | 175.61 | 177.59 | 175.28 | 175.72 | 296,309 | -0.32(-0.18%) |
Feb 27, 2024 | 178.99 | 179.46 | 175.43 | 176.04 | 223,194 | -1.84(-1.03%) |
Feb 26, 2024 | 179.00 | 179.41 | 176.50 | 177.88 | 215,250 | -1.75(-0.97%) |
Feb 23, 2024 | 180.65 | 180.86 | 179.48 | 179.62 | 231,398 | -1.14(-0.63%) |
Feb 22, 2024 | 181.30 | 181.53 | 180.18 | 180.76 | 278,418 | -0.21(-0.12%) |
Feb 21, 2024 | 180.30 | 181.36 | 179.66 | 180.97 | 169,342 | +0.80(+0.45%) |
Feb 20, 2024 | 180.02 | 182.00 | 179.56 | 180.17 | 293,404 | -1.22(-0.67%) |
Feb 16, 2024 | 182.36 | 183.66 | 180.85 | 181.39 | 280,746 | -2.18(-1.19%) |
Feb 15, 2024 | 183.24 | 185.04 | 183.08 | 183.57 | 192,881 | +1.44(+0.79%) |
Feb 14, 2024 | 182.57 | 183.34 | 180.99 | 182.13 | 203,896 | +0.18(+0.10%) |
Feb 13, 2024 | 179.57 | 182.07 | 178.22 | 181.96 | 394,286 | -2.01(-1.09%) |
Feb 12, 2024 | 186.29 | 187.19 | 183.72 | 183.96 | 313,484 | -0.80(-0.44%) |
Feb 09, 2024 | 184.10 | 185.63 | 182.25 | 184.77 | 237,737 | +1.14(+0.62%) |
Feb 08, 2024 | 179.75 | 184.16 | 178.94 | 183.62 | 519,565 | +5.57(+3.13%) |
Feb 07, 2024 | 179.92 | 180.32 | 177.88 | 178.06 | 266,245 | -1.74(-0.97%) |
Feb 06, 2024 | 178.00 | 180.17 | 176.73 | 179.79 | 250,235 | +2.75(+1.55%) |
Feb 05, 2024 | 179.57 | 179.57 | 176.66 | 177.04 | 221,873 | -4.75(-2.61%) |
Feb 02, 2024 | 179.40 | 182.69 | 177.10 | 181.79 | 381,346 | +0.17(+0.09%) |
Feb 01, 2024 | 175.71 | 181.68 | 174.87 | 181.62 | 380,958 | +5.47(+3.11%) |
Jan 31, 2024 | 178.09 | 179.83 | 175.13 | 176.15 | 290,010 | -1.27(-0.72%) |
Jan 30, 2024 | 177.30 | 178.50 | 175.84 | 177.42 | 181,328 | -0.85(-0.48%) |
Jan 29, 2024 | 177.54 | 178.79 | 177.27 | 178.27 | 124,454 | +0.59(+0.33%) |
Jan 26, 2024 | 178.25 | 178.64 | 176.13 | 177.68 | 136,017 | +0.41(+0.23%) |
Jan 25, 2024 | 178.80 | 179.24 | 176.75 | 177.27 | 175,799 | +0.65(+0.37%) |
Jan 24, 2024 | 182.68 | 182.68 | 176.54 | 176.62 | 219,870 | -3.79(-2.10%) |
Jan 23, 2024 | 183.39 | 183.39 | 180.33 | 180.42 | 218,153 | -1.76(-0.96%) |
Jan 22, 2024 | 180.95 | 183.01 | 180.95 | 182.18 | 262,083 | +1.93(+1.07%) |
Jan 19, 2024 | 176.24 | 181.31 | 175.99 | 180.25 | 295,119 | +4.78(+2.72%) |
Jan 18, 2024 | 176.30 | 176.72 | 173.94 | 175.47 | 194,621 | -0.77(-0.44%) |
Jan 17, 2024 | 175.38 | 176.74 | 173.75 | 176.25 | 345,811 | -1.48(-0.83%) |
Jan 16, 2024 | 177.81 | 179.57 | 176.59 | 177.73 | 258,943 | -1.59(-0.89%) |
Jan 12, 2024 | 180.37 | 180.81 | 177.84 | 179.32 | 203,515 | +0.77(+0.43%) |
Jan 11, 2024 | 180.81 | 180.97 | 178.33 | 178.55 | 225,554 | -3.00(-1.65%) |
Jan 10, 2024 | 181.03 | 182.82 | 180.65 | 181.55 | 172,335 | +0.69(+0.38%) |
Jan 09, 2024 | 179.00 | 181.74 | 178.32 | 180.85 | 149,895 | +0.18(+0.10%) |
Jan 08, 2024 | 178.03 | 181.46 | 177.68 | 180.68 | 273,657 | +2.65(+1.49%) |
Jan 05, 2024 | 177.48 | 180.62 | 176.63 | 178.03 | 381,018 | -0.80(-0.45%) |
Jan 04, 2024 | 179.38 | 180.82 | 177.33 | 178.83 | 363,767 | -0.64(-0.36%) |
Jan 03, 2024 | 181.44 | 181.44 | 179.03 | 179.47 | 405,678 | -3.51(-1.92%) |
Jan 02, 2024 | 181.62 | 183.70 | 181.62 | 182.98 | 323,584 | +0.76(+0.42%) |
Dec 29, 2023 | 182.65 | 183.84 | 182.09 | 182.22 | 264,947 | -1.45(-0.79%) |
Dec 28, 2023 | 182.19 | 183.98 | 182.19 | 183.66 | 172,950 | +0.85(+0.47%) |
Dec 27, 2023 | 182.59 | 182.86 | 181.41 | 182.81 | 184,745 | +0.78(+0.43%) |
Dec 26, 2023 | 181.37 | 182.43 | 180.93 | 182.03 | 104,422 | +0.94(+0.52%) |
Dec 22, 2023 | 179.94 | 182.52 | 179.94 | 181.09 | 221,965 | +1.15(+0.64%) |
Dec 21, 2023 | 179.58 | 180.04 | 177.40 | 179.94 | 334,364 | +1.56(+0.87%) |
Dec 20, 2023 | 181.68 | 182.52 | 178.33 | 178.38 | 513,176 | -3.29(-1.81%) |
Dec 19, 2023 | 182.68 | 183.38 | 181.51 | 181.68 | 321,157 | -0.04(-0.02%) |
Dec 18, 2023 | 181.62 | 182.56 | 180.75 | 181.72 | 404,291 | +0.29(+0.16%) |
Dec 15, 2023 | 183.50 | 183.65 | 180.18 | 181.43 | 976,230 | -2.02(-1.10%) |
Dec 14, 2023 | 181.75 | 183.49 | 181.21 | 183.45 | 611,134 | +4.46(+2.49%) |
Dec 13, 2023 | 174.14 | 180.61 | 174.14 | 178.99 | 526,296 | +4.87(+2.80%) |
Dec 12, 2023 | 172.31 | 175.01 | 171.36 | 174.12 | 237,604 | +1.98(+1.15%) |
Dec 11, 2023 | 170.57 | 172.73 | 170.25 | 172.14 | 215,953 | +1.43(+0.84%) |
Dec 08, 2023 | 170.07 | 171.14 | 169.70 | 170.71 | 236,643 | +0.04(+0.02%) |
Dec 07, 2023 | 170.35 | 171.68 | 170.06 | 170.67 | 286,751 | -0.25(-0.14%) |
Dec 06, 2023 | 171.39 | 172.62 | 170.33 | 170.92 | 288,170 | +0.10(+0.06%) |
Dec 05, 2023 | 174.00 | 174.28 | 169.81 | 170.82 | 491,110 | -4.87(-2.77%) |
Dec 04, 2023 | 173.87 | 175.86 | 173.11 | 175.69 | 445,949 | +1.37(+0.79%) |
Dec 01, 2023 | 170.75 | 174.35 | 170.39 | 174.32 | 509,926 | +3.01(+1.76%) |
Nov 30, 2023 | 169.37 | 171.42 | 169.15 | 171.31 | 631,991 | +1.66(+0.98%) |
Nov 29, 2023 | 170.01 | 171.12 | 169.37 | 169.66 | 351,311 | +0.57(+0.34%) |
Nov 28, 2023 | 169.53 | 170.48 | 168.11 | 169.09 | 407,118 | -1.46(-0.86%) |
Nov 27, 2023 | 169.57 | 171.10 | 169.07 | 170.54 | 285,836 | +0.48(+0.28%) |
Nov 24, 2023 | 169.09 | 170.06 | 168.91 | 170.06 | 94,082 | +0.31(+0.18%) |
Nov 22, 2023 | 170.07 | 170.32 | 168.89 | 169.76 | 235,435 | +1.73(+1.03%) |
Nov 21, 2023 | 168.12 | 168.12 | 166.63 | 168.03 | 272,027 | -0.51(-0.30%) |
Nov 20, 2023 | 167.88 | 168.95 | 166.16 | 168.54 | 362,560 | +0.93(+0.55%) |
Nov 17, 2023 | 167.35 | 167.81 | 166.03 | 167.62 | 395,555 | +1.53(+0.92%) |
Nov 16, 2023 | 168.76 | 168.79 | 165.63 | 166.09 | 494,192 | -2.54(-1.51%) |
Nov 15, 2023 | 168.14 | 169.95 | 168.14 | 168.63 | 384,066 | -0.13(-0.08%) |
Nov 14, 2023 | 167.74 | 170.50 | 167.40 | 168.76 | 426,597 | +5.89(+3.61%) |
Nov 13, 2023 | 163.96 | 163.96 | 162.50 | 162.87 | 283,543 | -2.72(-1.64%) |
Nov 10, 2023 | 165.81 | 165.81 | 163.83 | 165.59 | 296,117 | +1.23(+0.75%) |
Nov 09, 2023 | 167.62 | 167.62 | 163.63 | 164.36 | 163,839 | -2.34(-1.40%) |
Nov 08, 2023 | 164.66 | 167.06 | 164.53 | 166.70 | 206,348 | +2.19(+1.33%) |
Nov 07, 2023 | 164.80 | 165.08 | 163.46 | 164.51 | 218,222 | -0.03(-0.02%) |
Nov 06, 2023 | 166.91 | 167.12 | 163.40 | 164.54 | 242,123 | -3.23(-1.93%) |
Nov 03, 2023 | 169.30 | 171.28 | 167.74 | 167.77 | 251,116 | +1.26(+0.76%) |
Nov 02, 2023 | 166.45 | 168.38 | 165.95 | 166.51 | 390,228 | +2.44(+1.48%) |