Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 159.96 | 325 | -0.14(-0.09%) | |||
Jun 05, 2024 | 160.00 | 160.10 | 159.53 | 160.10 | 3,225 | +3.75(+2.40%) |
Jun 04, 2024 | 157.90 | 159.90 | 152.70 | 156.35 | 1,874 | -2.08(-1.31%) |
Jun 03, 2024 | 158.00 | 158.43 | 157.89 | 158.43 | 1,854 | +4.65(+3.02%) |
May 31, 2024 | 153.78 | 153.78 | 153.78 | 153.78 | 411 | +7.58(+5.18%) |
May 29, 2024 | 146.20 | 255 | -12.30(-7.76%) | |||
May 28, 2024 | 153.01 | 161.65 | 151.98 | 158.50 | 3,737 | -0.62(-0.39%) |
May 24, 2024 | 153.61 | 159.12 | 153.61 | 159.12 | 2,751 | -0.24(-0.15%) |
May 23, 2024 | 155.35 | 159.36 | 155.35 | 159.36 | 778 | +0.62(+0.39%) |
May 22, 2024 | 155.98 | 158.74 | 155.98 | 158.74 | 506 | -0.32(-0.20%) |
May 21, 2024 | 159.06 | 159.06 | 159.06 | 159.06 | 579 | +4.45(+2.88%) |
May 20, 2024 | 153.02 | 154.61 | 153.02 | 154.61 | 633 | -0.65(-0.42%) |
May 17, 2024 | 157.05 | 157.05 | 152.28 | 155.26 | 921 | -0.46(-0.30%) |
May 16, 2024 | 154.56 | 155.72 | 154.56 | 155.72 | 1,291 | +2.72(+1.78%) |
May 15, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 765 | +0.12(+0.08%) |
May 14, 2024 | 149.65 | 156.06 | 149.65 | 152.88 | 1,169 | -2.96(-1.90%) |
May 13, 2024 | 155.76 | 155.84 | 155.76 | 155.84 | 550 | -0.17(-0.11%) |
May 10, 2024 | 156.62 | 156.62 | 156.01 | 156.01 | 19,656 | +3.68(+2.41%) |
May 09, 2024 | 147.65 | 152.33 | 147.65 | 152.33 | 775 | -0.07(-0.05%) |
May 08, 2024 | 155.12 | 155.12 | 150.76 | 152.40 | 15,196 | +5.75(+3.92%) |
May 07, 2024 | 157.64 | 157.64 | 146.65 | 146.65 | 10,261 | -1.58(-1.07%) |
May 06, 2024 | 159.12 | 159.12 | 148.23 | 148.23 | 1,851 | -1.02(-0.68%) |
May 03, 2024 | 151.00 | 151.00 | 149.25 | 149.25 | 1,742 | -4.23(-2.76%) |
May 02, 2024 | 153.88 | 153.88 | 153.48 | 153.48 | 579 | +2.46(+1.63%) |
May 01, 2024 | 151.02 | 151.02 | 149.00 | 151.02 | 986 | +0.02(+0.02%) |
Apr 30, 2024 | 151.00 | 151.00 | 150.16 | 151.00 | 2,125 | +4.75(+3.25%) |
Apr 29, 2024 | 152.66 | 152.66 | 146.25 | 146.25 | 20,005 | +1.15(+0.79%) |
Apr 26, 2024 | 148.32 | 150.78 | 142.65 | 145.10 | 55,915 | -0.96(-0.65%) |
Apr 25, 2024 | 150.85 | 150.85 | 146.06 | 146.06 | 9,266 | +10.71(+7.91%) |
Apr 24, 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 401 | -4.95(-3.53%) |
Apr 23, 2024 | 140.12 | 143.40 | 139.50 | 140.30 | 1,510 | +1.57(+1.13%) |
Apr 22, 2024 | 138.25 | 140.47 | 136.35 | 138.73 | 3,657 | +2.53(+1.86%) |
Apr 19, 2024 | 135.62 | 136.20 | 133.20 | 136.20 | 1,730 | -2.04(-1.48%) |
Apr 18, 2024 | 138.06 | 138.24 | 133.20 | 138.24 | 797 | -1.91(-1.36%) |
Apr 17, 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 559 | +4.84(+3.58%) |
Apr 16, 2024 | 138.80 | 138.80 | 135.30 | 135.31 | 1,139 | -0.63(-0.47%) |
Apr 15, 2024 | 137.20 | 137.20 | 135.94 | 135.94 | 765 | -2.94(-2.12%) |
Apr 12, 2024 | 136.48 | 138.88 | 136.32 | 138.88 | 962 | +2.38(+1.74%) |
Apr 11, 2024 | 138.25 | 139.85 | 136.50 | 136.50 | 1,669 | +0.25(+0.18%) |
Apr 10, 2024 | 134.20 | 136.25 | 134.20 | 136.25 | 701 | +1.49(+1.11%) |
Apr 09, 2024 | 133.91 | 137.10 | 133.91 | 134.76 | 1,281 | -1.88(-1.38%) |
Apr 08, 2024 | 128.65 | 136.64 | 128.65 | 136.64 | 1,461 | +3.42(+2.57%) |
Apr 05, 2024 | 133.40 | 133.40 | 133.22 | 133.22 | 1,097 | -4.13(-3.01%) |
Apr 04, 2024 | 136.00 | 137.35 | 136.00 | 137.35 | 680 | +5.59(+4.24%) |
Apr 03, 2024 | 134.64 | 134.64 | 129.71 | 131.76 | 1,469 | +0.10(+0.08%) |
Apr 02, 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 572 | -4.14(-3.05%) |
Apr 01, 2024 | 129.54 | 135.84 | 129.54 | 135.80 | 1,496 | -1.16(-0.85%) |
Mar 28, 2024 | 135.90 | 136.96 | 133.98 | 136.96 | 2,850 | +2.25(+1.67%) |
Mar 27, 2024 | 133.00 | 135.08 | 133.00 | 134.71 | 2,917 | +4.16(+3.18%) |
Mar 26, 2024 | 130.25 | 130.55 | 129.50 | 130.55 | 2,378 | -2.67(-2.00%) |
Mar 25, 2024 | 133.36 | 133.42 | 133.22 | 133.22 | 1,361 | +0.85(+0.64%) |
Mar 22, 2024 | 134.50 | 134.50 | 132.37 | 132.37 | 1,334 | +1.37(+1.05%) |
Mar 21, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 701 | +0.01(+0.01%) |
Mar 20, 2024 | 130.90 | 130.99 | 129.50 | 130.99 | 1,800 | +1.05(+0.81%) |
Mar 19, 2024 | 127.30 | 129.94 | 127.30 | 129.94 | 790 | -0.97(-0.74%) |
Mar 18, 2024 | 133.08 | 133.08 | 130.91 | 130.91 | 823 | -0.51(-0.39%) |
Mar 15, 2024 | 134.85 | 134.85 | 131.42 | 131.42 | 1,045 | -2.71(-2.02%) |
Mar 14, 2024 | 135.90 | 135.90 | 131.88 | 134.12 | 1,144 | -2.28(-1.67%) |
Mar 13, 2024 | 133.53 | 136.40 | 133.53 | 136.40 | 480 | +3.08(+2.31%) |
Mar 12, 2024 | 136.06 | 136.06 | 133.32 | 133.32 | 2,194 | -0.06(-0.04%) |
Mar 11, 2024 | 133.16 | 134.25 | 132.50 | 133.38 | 1,757 | +2.25(+1.72%) |
Mar 08, 2024 | 133.40 | 133.40 | 131.12 | 131.12 | 1,409 | +1.88(+1.45%) |
Mar 07, 2024 | 133.45 | 133.45 | 128.78 | 129.25 | 1,011 | +0.35(+0.27%) |
Mar 06, 2024 | 130.35 | 130.35 | 128.90 | 128.90 | 890 | +2.90(+2.30%) |
Mar 05, 2024 | 128.00 | 128.00 | 126.00 | 126.00 | 1,721 | -3.65(-2.82%) |
Mar 04, 2024 | 128.59 | 129.65 | 127.00 | 129.65 | 1,484 | -0.35(-0.27%) |
Mar 01, 2024 | 128.10 | 130.00 | 126.25 | 130.00 | 5,153 | +3.38(+2.67%) |
Feb 29, 2024 | 126.93 | 126.93 | 126.62 | 126.62 | 7,341 | -4.38(-3.34%) |
Feb 27, 2024 | 131.00 | 863 | +1.01(+0.78%) | |||
Feb 26, 2024 | 133.10 | 133.10 | 129.99 | 129.99 | 1,213 | +0.84(+0.65%) |
Feb 23, 2024 | 126.50 | 129.71 | 126.50 | 129.15 | 4,487 | +2.68(+2.12%) |
Feb 22, 2024 | 125.92 | 127.34 | 123.91 | 126.47 | 2,399 | -0.53(-0.42%) |
Feb 21, 2024 | 127.38 | 129.60 | 127.00 | 127.00 | 3,171 | -1.50(-1.17%) |
Feb 20, 2024 | 129.78 | 129.90 | 128.12 | 128.50 | 1,797 | +1.12(+0.88%) |
Feb 16, 2024 | 126.62 | 127.38 | 126.42 | 127.38 | 1,312 | +3.38(+2.73%) |
Feb 15, 2024 | 126.16 | 126.40 | 120.91 | 124.00 | 2,197 | +2.20(+1.81%) |
Feb 14, 2024 | 124.58 | 124.84 | 119.00 | 121.80 | 11,648 | -1.70(-1.38%) |
Feb 13, 2024 | 120.74 | 123.56 | 118.16 | 123.50 | 76,641 | +2.83(+2.35%) |
Feb 12, 2024 | 122.80 | 122.85 | 120.50 | 120.67 | 1,824 | -2.83(-2.30%) |
Feb 09, 2024 | 121.75 | 124.50 | 121.75 | 123.50 | 1,648 | -1.50(-1.20%) |
Feb 08, 2024 | 122.00 | 125.00 | 122.00 | 125.00 | 2,272 | -8.34(-6.25%) |
Feb 07, 2024 | 133.34 | 133.34 | 133.34 | 133.34 | 2,865 | -0.50(-0.37%) |
Feb 06, 2024 | 132.94 | 133.84 | 131.62 | 133.84 | 1,153 | +5.80(+4.53%) |
Feb 05, 2024 | 131.68 | 131.80 | 128.04 | 128.04 | 1,177 | -3.86(-2.93%) |
Feb 02, 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 541 | -0.22(-0.17%) |
Feb 01, 2024 | 131.66 | 133.36 | 131.66 | 132.12 | 1,130 | -0.28(-0.21%) |
Jan 31, 2024 | 135.72 | 135.72 | 132.40 | 132.40 | 1,245 | +1.15(+0.88%) |
Jan 30, 2024 | 136.59 | 136.59 | 131.25 | 131.25 | 833 | -1.23(-0.93%) |
Jan 29, 2024 | 135.34 | 135.70 | 132.40 | 132.48 | 1,349 | +0.73(+0.55%) |
Jan 26, 2024 | 135.90 | 137.34 | 131.30 | 131.75 | 4,019 | -0.29(-0.22%) |
Jan 25, 2024 | 132.04 | 132.04 | 130.30 | 132.04 | 797 | +0.12(+0.09%) |
Jan 24, 2024 | 131.92 | 134.34 | 131.92 | 131.92 | 976 | -2.98(-2.21%) |
Jan 23, 2024 | 133.34 | 134.90 | 131.70 | 134.90 | 1,258 | -1.38(-1.01%) |
Jan 22, 2024 | 135.26 | 136.34 | 135.26 | 136.28 | 2,145 | +4.48(+3.40%) |
Jan 19, 2024 | 134.46 | 134.46 | 131.80 | 131.80 | 1,134 | -0.45(-0.34%) |
Jan 18, 2024 | 135.42 | 135.42 | 131.62 | 132.25 | 3,123 | -1.75(-1.31%) |
Jan 17, 2024 | 133.28 | 134.00 | 133.00 | 134.00 | 1,351 | +1.04(+0.78%) |
Jan 16, 2024 | 134.63 | 136.58 | 132.96 | 132.96 | 3,836 | -6.80(-4.87%) |
Jan 12, 2024 | 139.85 | 139.85 | 139.76 | 139.76 | 1,081 | +2.74(+2.00%) |
Jan 11, 2024 | 138.22 | 139.68 | 137.02 | 137.02 | 2,026 | -0.20(-0.15%) |
Jan 10, 2024 | 139.05 | 139.10 | 137.22 | 137.22 | 2,178 | -2.34(-1.67%) |
Jan 09, 2024 | 135.25 | 140.00 | 135.25 | 139.56 | 1,162 | +0.06(+0.04%) |
Jan 08, 2024 | 139.34 | 139.84 | 136.04 | 139.50 | 5,268 | +3.84(+2.83%) |
Jan 05, 2024 | 136.72 | 139.84 | 135.66 | 135.66 | 2,190 | -1.39(-1.01%) |
Jan 04, 2024 | 139.12 | 139.40 | 137.05 | 137.05 | 770 | -1.41(-1.02%) |
Jan 03, 2024 | 138.84 | 138.84 | 138.25 | 138.46 | 3,155 | +5.65(+4.25%) |
Jan 02, 2024 | 135.99 | 136.49 | 132.81 | 132.81 | 6,747 | -1.64(-1.22%) |
Dec 29, 2023 | 137.34 | 137.34 | 134.35 | 134.45 | 2,728 | -1.87(-1.37%) |
Dec 28, 2023 | 132.55 | 136.32 | 132.50 | 136.32 | 2,130 | +3.22(+2.42%) |
Dec 27, 2023 | 129.45 | 134.85 | 129.45 | 133.10 | 1,535 | -1.30(-0.97%) |
Dec 26, 2023 | 134.84 | 134.84 | 130.11 | 134.40 | 2,333 | +3.50(+2.67%) |
Dec 22, 2023 | 134.85 | 134.85 | 127.30 | 130.90 | 5,816 | +0.40(+0.31%) |
Dec 21, 2023 | 133.00 | 133.25 | 127.78 | 130.50 | 4,065 | -0.62(-0.48%) |
Dec 20, 2023 | 131.25 | 131.25 | 131.12 | 131.12 | 1,018 | -1.75(-1.32%) |
Dec 19, 2023 | 132.88 | 132.88 | 132.88 | 132.88 | 915 | +4.88(+3.81%) |
Dec 18, 2023 | 132.04 | 133.34 | 128.00 | 128.00 | 4,164 | -3.28(-2.50%) |
Dec 15, 2023 | 128.42 | 131.28 | 126.66 | 131.28 | 4,058 | -1.22(-0.92%) |
Dec 14, 2023 | 131.50 | 134.84 | 129.91 | 132.50 | 3,442 | +3.24(+2.50%) |
Dec 13, 2023 | 129.00 | 131.56 | 129.00 | 129.26 | 1,451 | +2.78(+2.20%) |
Dec 12, 2023 | 126.42 | 131.50 | 126.42 | 126.48 | 1,360 | +1.28(+1.02%) |
Dec 11, 2023 | 125.94 | 129.34 | 125.20 | 125.20 | 3,482 | +0.14(+0.11%) |
Dec 08, 2023 | 126.22 | 128.06 | 124.96 | 125.06 | 1,815 | -0.34(-0.27%) |
Dec 07, 2023 | 125.90 | 128.18 | 124.91 | 125.40 | 2,503 | -0.10(-0.08%) |
Dec 06, 2023 | 127.81 | 127.81 | 125.50 | 125.50 | 3,147 | -0.25(-0.20%) |
Dec 05, 2023 | 125.41 | 129.88 | 125.41 | 125.75 | 2,587 | -2.77(-2.16%) |
Dec 04, 2023 | 130.72 | 131.59 | 128.14 | 128.52 | 2,623 | +3.52(+2.82%) |