Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 151.99 | 152.95 | 150.73 | 151.40 | 109,345 | -0.45(-0.30%) |
Jun 05, 2024 | 148.93 | 151.86 | 147.87 | 151.85 | 82,421 | +3.50(+2.36%) |
Jun 04, 2024 | 149.37 | 150.84 | 147.06 | 148.35 | 74,910 | -1.92(-1.28%) |
Jun 03, 2024 | 154.31 | 154.31 | 149.31 | 150.27 | 124,855 | -2.69(-1.76%) |
May 31, 2024 | 147.52 | 153.19 | 147.48 | 152.95 | 192,339 | +5.68(+3.86%) |
May 30, 2024 | 145.61 | 147.95 | 144.63 | 147.27 | 145,256 | +2.73(+1.89%) |
May 29, 2024 | 144.72 | 146.56 | 144.32 | 144.54 | 99,253 | -2.00(-1.36%) |
May 28, 2024 | 148.67 | 148.80 | 146.03 | 146.53 | 73,691 | -1.12(-0.76%) |
May 24, 2024 | 147.54 | 148.16 | 145.43 | 147.65 | 64,040 | +1.36(+0.93%) |
May 23, 2024 | 149.44 | 149.44 | 145.18 | 146.29 | 81,390 | -2.72(-1.83%) |
May 22, 2024 | 149.16 | 149.26 | 145.15 | 149.02 | 186,007 | -0.34(-0.23%) |
May 21, 2024 | 149.69 | 150.72 | 148.78 | 149.36 | 80,048 | -1.09(-0.72%) |
May 20, 2024 | 149.91 | 152.70 | 149.43 | 150.45 | 87,111 | +0.49(+0.33%) |
May 17, 2024 | 150.34 | 150.34 | 149.03 | 149.96 | 67,859 | +0.75(+0.50%) |
May 16, 2024 | 152.83 | 152.89 | 147.81 | 149.21 | 116,342 | -4.08(-2.66%) |
May 15, 2024 | 149.56 | 153.31 | 149.56 | 153.29 | 118,279 | +4.85(+3.27%) |
May 14, 2024 | 149.25 | 149.25 | 146.78 | 148.44 | 71,455 | +0.76(+0.51%) |
May 13, 2024 | 152.29 | 152.29 | 147.65 | 147.68 | 93,586 | -4.07(-2.68%) |
May 10, 2024 | 148.48 | 151.83 | 148.03 | 151.75 | 120,120 | +3.31(+2.23%) |
May 09, 2024 | 147.46 | 149.25 | 146.79 | 148.44 | 93,842 | +1.46(+0.99%) |
May 08, 2024 | 144.18 | 147.39 | 144.18 | 146.98 | 121,454 | +1.95(+1.34%) |
May 07, 2024 | 149.58 | 150.99 | 142.18 | 145.04 | 278,852 | -8.13(-5.31%) |
May 06, 2024 | 152.29 | 155.31 | 152.29 | 153.17 | 94,519 | +1.48(+0.97%) |
May 03, 2024 | 155.08 | 155.08 | 151.46 | 151.69 | 56,568 | -0.50(-0.33%) |
May 02, 2024 | 150.66 | 152.65 | 149.02 | 152.19 | 86,764 | +3.37(+2.27%) |
May 01, 2024 | 150.26 | 151.36 | 148.41 | 148.82 | 70,172 | -1.01(-0.67%) |
Apr 30, 2024 | 150.93 | 152.72 | 149.74 | 149.83 | 96,082 | -1.77(-1.16%) |
Apr 29, 2024 | 151.07 | 153.09 | 150.55 | 151.59 | 126,401 | +1.26(+0.84%) |
Apr 26, 2024 | 149.33 | 152.49 | 146.96 | 150.34 | 117,619 | +1.26(+0.84%) |
Apr 25, 2024 | 148.62 | 150.34 | 148.16 | 149.08 | 87,948 | -1.65(-1.09%) |
Apr 24, 2024 | 150.40 | 152.78 | 148.80 | 150.72 | 118,440 | -0.28(-0.19%) |
Apr 23, 2024 | 148.96 | 151.53 | 147.83 | 151.00 | 135,297 | +2.67(+1.80%) |
Apr 22, 2024 | 150.26 | 150.62 | 148.32 | 148.33 | 163,642 | -0.39(-0.26%) |
Apr 19, 2024 | 148.35 | 150.81 | 148.27 | 148.72 | 109,144 | -0.24(-0.16%) |
Apr 18, 2024 | 151.82 | 153.41 | 148.59 | 148.96 | 90,624 | -2.76(-1.82%) |
Apr 17, 2024 | 156.16 | 156.28 | 151.60 | 151.72 | 112,117 | -3.01(-1.95%) |
Apr 16, 2024 | 155.41 | 155.84 | 152.77 | 154.74 | 97,858 | -2.34(-1.49%) |
Apr 15, 2024 | 158.91 | 158.91 | 155.78 | 157.08 | 59,120 | -0.03(-0.02%) |
Apr 12, 2024 | 158.65 | 159.73 | 155.39 | 157.11 | 64,347 | -2.53(-1.59%) |
Apr 11, 2024 | 159.37 | 160.43 | 158.19 | 159.65 | 104,909 | -0.29(-0.18%) |
Apr 10, 2024 | 160.76 | 161.26 | 157.98 | 159.94 | 85,119 | -5.25(-3.18%) |
Apr 09, 2024 | 165.93 | 167.46 | 163.09 | 165.19 | 82,699 | -0.75(-0.45%) |
Apr 08, 2024 | 170.09 | 170.09 | 165.84 | 165.93 | 63,996 | -3.35(-1.98%) |
Apr 05, 2024 | 167.14 | 170.12 | 167.14 | 169.29 | 100,881 | +1.63(+0.97%) |
Apr 04, 2024 | 168.15 | 169.68 | 166.18 | 167.66 | 163,585 | +1.72(+1.03%) |
Apr 03, 2024 | 161.96 | 167.61 | 161.96 | 165.94 | 85,024 | +2.90(+1.78%) |
Apr 02, 2024 | 163.73 | 166.11 | 161.23 | 163.04 | 207,961 | -1.67(-1.01%) |
Apr 01, 2024 | 167.76 | 167.76 | 162.68 | 164.71 | 68,007 | -3.72(-2.21%) |
Mar 28, 2024 | 166.41 | 170.29 | 165.36 | 168.43 | 125,848 | +1.72(+1.03%) |
Mar 27, 2024 | 161.94 | 166.71 | 161.94 | 166.71 | 101,318 | +6.57(+4.10%) |
Mar 26, 2024 | 160.25 | 161.58 | 159.96 | 160.15 | 57,868 | +0.50(+0.31%) |
Mar 25, 2024 | 162.16 | 162.73 | 159.64 | 159.65 | 72,809 | -2.17(-1.34%) |
Mar 22, 2024 | 165.06 | 165.68 | 161.28 | 161.81 | 64,749 | -2.69(-1.64%) |
Mar 21, 2024 | 160.18 | 164.62 | 160.18 | 164.51 | 83,180 | +5.06(+3.17%) |
Mar 20, 2024 | 155.09 | 160.57 | 154.35 | 159.45 | 60,775 | +4.05(+2.61%) |
Mar 19, 2024 | 154.38 | 157.11 | 154.08 | 155.40 | 54,570 | +1.00(+0.65%) |
Mar 18, 2024 | 155.93 | 157.24 | 154.07 | 154.40 | 76,945 | -1.34(-0.86%) |
Mar 15, 2024 | 153.81 | 157.18 | 152.37 | 155.74 | 189,647 | +1.15(+0.74%) |
Mar 14, 2024 | 157.50 | 157.50 | 152.70 | 154.59 | 141,033 | -2.41(-1.53%) |
Mar 13, 2024 | 157.65 | 158.16 | 155.06 | 156.99 | 87,011 | -0.52(-0.33%) |
Mar 12, 2024 | 155.27 | 157.66 | 153.34 | 157.51 | 65,319 | +1.67(+1.07%) |
Mar 11, 2024 | 159.97 | 160.68 | 154.30 | 155.84 | 82,706 | -5.22(-3.24%) |
Mar 08, 2024 | 154.93 | 161.13 | 154.93 | 161.06 | 163,002 | +6.60(+4.27%) |
Mar 07, 2024 | 153.58 | 155.45 | 153.09 | 154.47 | 81,877 | +2.16(+1.42%) |
Mar 06, 2024 | 151.43 | 155.20 | 150.14 | 152.31 | 126,684 | +1.95(+1.29%) |
Mar 05, 2024 | 151.74 | 152.86 | 150.26 | 150.37 | 94,040 | -2.19(-1.43%) |
Mar 04, 2024 | 154.73 | 156.75 | 152.09 | 152.55 | 81,327 | -2.35(-1.52%) |
Mar 01, 2024 | 155.37 | 156.08 | 153.90 | 154.90 | 91,921 | -0.30(-0.19%) |
Feb 29, 2024 | 159.37 | 160.02 | 155.03 | 155.20 | 96,429 | -3.31(-2.09%) |
Feb 28, 2024 | 154.01 | 158.74 | 153.32 | 158.51 | 85,907 | +2.93(+1.88%) |
Feb 27, 2024 | 159.71 | 159.71 | 155.27 | 155.58 | 69,929 | -2.56(-1.62%) |
Feb 26, 2024 | 156.52 | 159.00 | 155.70 | 158.14 | 61,142 | +0.17(+0.11%) |
Feb 23, 2024 | 156.66 | 159.45 | 154.40 | 157.97 | 91,603 | +1.54(+0.99%) |
Feb 22, 2024 | 154.41 | 156.81 | 153.99 | 156.43 | 115,895 | +1.39(+0.90%) |
Feb 21, 2024 | 149.40 | 155.06 | 148.38 | 155.03 | 131,691 | +4.59(+3.05%) |
Feb 20, 2024 | 149.12 | 154.76 | 139.45 | 150.44 | 362,226 | -14.41(-8.74%) |
Feb 16, 2024 | 162.97 | 165.80 | 162.33 | 164.85 | 130,930 | +0.60(+0.36%) |
Feb 15, 2024 | 159.19 | 166.55 | 158.68 | 164.25 | 119,737 | +6.34(+4.01%) |
Feb 14, 2024 | 157.66 | 158.71 | 154.31 | 157.92 | 77,851 | +2.92(+1.88%) |
Feb 13, 2024 | 157.10 | 158.06 | 153.23 | 155.00 | 111,775 | -7.20(-4.44%) |
Feb 12, 2024 | 158.65 | 163.67 | 158.65 | 162.20 | 95,297 | +3.77(+2.38%) |
Feb 09, 2024 | 156.38 | 158.79 | 156.20 | 158.44 | 55,247 | +1.92(+1.23%) |
Feb 08, 2024 | 154.25 | 156.95 | 152.90 | 156.52 | 58,487 | +3.20(+2.09%) |
Feb 07, 2024 | 156.19 | 156.86 | 153.08 | 153.32 | 100,445 | -2.14(-1.38%) |
Feb 06, 2024 | 154.44 | 156.10 | 153.90 | 155.46 | 62,071 | +0.95(+0.61%) |
Feb 05, 2024 | 154.88 | 155.66 | 152.47 | 154.51 | 56,790 | -2.49(-1.59%) |
Feb 02, 2024 | 153.04 | 157.40 | 153.04 | 157.00 | 126,244 | +1.95(+1.26%) |
Feb 01, 2024 | 149.79 | 155.53 | 149.79 | 155.05 | 68,754 | +6.26(+4.21%) |
Jan 31, 2024 | 154.38 | 155.32 | 148.36 | 148.79 | 68,493 | -5.94(-3.84%) |
Jan 30, 2024 | 154.94 | 156.38 | 153.13 | 154.72 | 61,443 | -0.98(-0.63%) |
Jan 29, 2024 | 156.38 | 156.38 | 153.65 | 155.70 | 86,911 | -1.66(-1.06%) |
Jan 26, 2024 | 157.87 | 158.52 | 155.40 | 157.36 | 63,394 | -0.86(-0.54%) |
Jan 25, 2024 | 155.79 | 159.39 | 155.67 | 158.22 | 79,420 | +3.53(+2.28%) |
Jan 24, 2024 | 154.85 | 155.42 | 153.23 | 154.69 | 89,085 | +0.97(+0.63%) |
Jan 23, 2024 | 153.64 | 154.61 | 152.18 | 153.73 | 87,169 | +0.74(+0.48%) |
Jan 22, 2024 | 149.90 | 153.75 | 149.90 | 152.99 | 102,528 | +3.74(+2.50%) |
Jan 19, 2024 | 150.38 | 150.38 | 145.69 | 149.25 | 104,619 | -0.68(-0.45%) |
Jan 18, 2024 | 143.87 | 151.52 | 143.68 | 149.93 | 154,426 | +7.13(+4.99%) |
Jan 17, 2024 | 140.91 | 143.51 | 140.64 | 142.80 | 69,061 | -0.25(-0.17%) |
Jan 16, 2024 | 142.08 | 144.33 | 141.34 | 143.05 | 72,109 | -0.38(-0.26%) |
Jan 12, 2024 | 146.17 | 146.86 | 142.92 | 143.43 | 58,690 | -0.61(-0.42%) |
Jan 11, 2024 | 142.56 | 144.06 | 141.23 | 144.03 | 73,144 | +1.23(+0.86%) |
Jan 10, 2024 | 142.05 | 143.08 | 141.41 | 142.80 | 67,107 | +0.31(+0.22%) |
Jan 09, 2024 | 141.75 | 143.33 | 140.37 | 142.49 | 83,082 | -1.65(-1.15%) |
Jan 08, 2024 | 143.68 | 144.16 | 142.49 | 144.15 | 99,299 | +0.01(+0.01%) |
Jan 05, 2024 | 147.08 | 148.61 | 144.02 | 144.13 | 102,211 | -4.50(-3.03%) |
Jan 04, 2024 | 148.13 | 151.17 | 148.13 | 148.64 | 69,691 | -0.92(-0.61%) |
Jan 03, 2024 | 155.22 | 155.22 | 148.75 | 149.55 | 88,860 | -5.60(-3.61%) |