Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 146.25 | 147.19 | 144.87 | 145.31 | 448,881 | -0.73(-0.50%) |
Jun 05, 2024 | 147.23 | 147.23 | 145.15 | 146.04 | 602,211 | -0.47(-0.32%) |
Jun 04, 2024 | 146.54 | 149.23 | 146.46 | 146.51 | 597,988 | -1.79(-1.21%) |
Jun 03, 2024 | 151.40 | 151.60 | 146.71 | 148.30 | 775,258 | -1.95(-1.30%) |
May 31, 2024 | 147.03 | 150.51 | 146.49 | 150.25 | 1,072,910 | +3.71(+2.53%) |
May 30, 2024 | 145.59 | 146.87 | 143.83 | 146.54 | 487,446 | +2.18(+1.51%) |
May 29, 2024 | 144.89 | 144.97 | 142.96 | 144.36 | 663,145 | -3.13(-2.12%) |
May 28, 2024 | 149.28 | 150.03 | 146.60 | 147.50 | 594,009 | -1.82(-1.22%) |
May 24, 2024 | 148.42 | 150.08 | 147.79 | 149.32 | 518,070 | +1.14(+0.77%) |
May 23, 2024 | 152.08 | 152.08 | 147.70 | 148.18 | 742,669 | -3.49(-2.30%) |
May 22, 2024 | 152.32 | 152.32 | 150.53 | 151.67 | 646,556 | -0.35(-0.23%) |
May 21, 2024 | 150.84 | 152.29 | 150.76 | 152.01 | 556,716 | +1.11(+0.74%) |
May 20, 2024 | 152.63 | 154.37 | 150.85 | 150.90 | 715,682 | -1.52(-1.00%) |
May 17, 2024 | 153.18 | 153.34 | 152.04 | 152.42 | 770,967 | +0.32(+0.21%) |
May 16, 2024 | 153.17 | 154.01 | 152.07 | 152.10 | 733,751 | -1.11(-0.72%) |
May 15, 2024 | 154.75 | 155.25 | 152.35 | 153.21 | 553,355 | -0.47(-0.30%) |
May 14, 2024 | 153.12 | 153.95 | 151.97 | 153.68 | 601,103 | +1.26(+0.83%) |
May 13, 2024 | 153.01 | 153.47 | 151.74 | 152.42 | 650,334 | +0.13(+0.08%) |
May 10, 2024 | 151.97 | 153.56 | 151.29 | 152.29 | 1,408,636 | +0.99(+0.65%) |
May 09, 2024 | 149.57 | 151.55 | 148.89 | 151.30 | 826,721 | +1.39(+0.93%) |
May 08, 2024 | 146.40 | 149.98 | 145.70 | 149.91 | 1,058,025 | +2.92(+1.99%) |
May 07, 2024 | 148.52 | 148.92 | 146.91 | 146.99 | 845,231 | -0.92(-0.62%) |
May 06, 2024 | 146.42 | 147.96 | 145.67 | 147.91 | 886,242 | +2.64(+1.81%) |
May 03, 2024 | 145.69 | 147.44 | 145.22 | 145.28 | 536,671 | +0.31(+0.21%) |
May 02, 2024 | 146.19 | 146.56 | 144.24 | 144.97 | 673,687 | +0.14(+0.10%) |
May 01, 2024 | 143.72 | 146.74 | 143.59 | 144.83 | 783,101 | +1.72(+1.21%) |
Apr 30, 2024 | 143.18 | 144.57 | 142.68 | 143.10 | 550,533 | -1.12(-0.78%) |
Apr 29, 2024 | 144.94 | 146.09 | 144.15 | 144.22 | 742,780 | -0.85(-0.59%) |
Apr 26, 2024 | 145.65 | 147.60 | 144.96 | 145.08 | 663,532 | -0.52(-0.35%) |
Apr 25, 2024 | 146.74 | 146.93 | 144.36 | 145.59 | 928,546 | -1.05(-0.72%) |
Apr 24, 2024 | 144.33 | 146.75 | 143.74 | 146.64 | 764,194 | +1.09(+0.75%) |
Apr 23, 2024 | 144.49 | 146.35 | 143.93 | 145.55 | 733,628 | +1.17(+0.81%) |
Apr 22, 2024 | 142.78 | 144.76 | 141.73 | 144.38 | 869,015 | +2.28(+1.60%) |
Apr 19, 2024 | 138.67 | 142.14 | 138.31 | 142.10 | 1,539,113 | +4.04(+2.93%) |
Apr 18, 2024 | 137.69 | 139.72 | 137.14 | 138.06 | 824,153 | +0.26(+0.19%) |
Apr 17, 2024 | 137.38 | 138.91 | 136.53 | 137.80 | 1,180,354 | +1.63(+1.20%) |
Apr 16, 2024 | 138.92 | 139.33 | 134.97 | 136.17 | 1,244,329 | -3.52(-2.52%) |
Apr 15, 2024 | 138.69 | 144.12 | 137.39 | 139.69 | 2,974,934 | +6.32(+4.74%) |
Apr 12, 2024 | 131.90 | 134.12 | 131.90 | 133.36 | 1,445,399 | -0.61(-0.46%) |
Apr 11, 2024 | 133.90 | 134.73 | 131.85 | 133.98 | 982,082 | +0.32(+0.24%) |
Apr 10, 2024 | 136.01 | 136.60 | 132.63 | 133.66 | 1,191,735 | -5.85(-4.19%) |
Apr 09, 2024 | 139.78 | 140.66 | 138.75 | 139.51 | 757,216 | +0.19(+0.14%) |
Apr 08, 2024 | 138.33 | 140.59 | 137.56 | 139.32 | 977,668 | +1.84(+1.34%) |
Apr 05, 2024 | 136.28 | 137.76 | 135.88 | 137.47 | 793,492 | +0.59(+0.43%) |
Apr 04, 2024 | 139.71 | 139.95 | 136.28 | 136.88 | 1,155,431 | -0.93(-0.68%) |
Apr 03, 2024 | 139.47 | 140.43 | 137.28 | 137.81 | 1,051,683 | -1.59(-1.14%) |
Apr 02, 2024 | 140.66 | 141.16 | 139.01 | 139.40 | 955,145 | -2.55(-1.79%) |
Apr 01, 2024 | 144.15 | 144.15 | 141.40 | 141.94 | 722,535 | -2.20(-1.53%) |
Mar 28, 2024 | 143.96 | 144.84 | 144.84 | 144.15 | 827,515 | +0.63(+0.44%) |
Mar 27, 2024 | 140.90 | 143.56 | 140.62 | 143.51 | 825,081 | +3.54(+2.53%) |
Mar 26, 2024 | 141.96 | 142.03 | 139.74 | 139.97 | 812,473 | -1.06(-0.75%) |
Mar 25, 2024 | 141.27 | 143.08 | 140.84 | 141.03 | 818,044 | +0.15(+0.11%) |
Mar 22, 2024 | 144.91 | 145.70 | 140.82 | 140.88 | 921,875 | -3.67(-2.54%) |
Mar 21, 2024 | 142.29 | 144.94 | 141.91 | 144.55 | 1,139,995 | +2.64(+1.86%) |
Mar 20, 2024 | 137.65 | 142.33 | 137.21 | 141.91 | 876,745 | +3.55(+2.56%) |
Mar 19, 2024 | 139.29 | 140.08 | 137.93 | 138.37 | 897,974 | -1.31(-0.94%) |
Mar 18, 2024 | 140.44 | 140.67 | 137.38 | 139.68 | 889,739 | +0.40(+0.28%) |
Mar 15, 2024 | 138.01 | 141.04 | 138.01 | 139.28 | 5,164,386 | +0.19(+0.14%) |
Mar 14, 2024 | 141.11 | 142.32 | 138.20 | 139.09 | 1,150,188 | -2.82(-1.99%) |
Mar 13, 2024 | 142.60 | 145.48 | 141.49 | 141.91 | 960,632 | -0.05(-0.03%) |
Mar 12, 2024 | 141.64 | 143.00 | 140.88 | 141.96 | 851,345 | +0.41(+0.29%) |
Mar 11, 2024 | 140.89 | 142.92 | 140.38 | 141.56 | 991,938 | +0.09(+0.06%) |
Mar 08, 2024 | 143.46 | 143.91 | 141.42 | 141.47 | 765,146 | -0.62(-0.44%) |
Mar 07, 2024 | 141.58 | 144.13 | 140.14 | 142.09 | 1,664,755 | +1.71(+1.22%) |
Mar 06, 2024 | 141.68 | 142.42 | 137.75 | 140.38 | 1,502,180 | -2.20(-1.54%) |
Mar 05, 2024 | 137.95 | 143.09 | 137.95 | 142.58 | 1,153,736 | +3.88(+2.79%) |
Mar 04, 2024 | 137.72 | 141.21 | 137.70 | 138.70 | 1,148,516 | +3.01(+2.22%) |
Mar 01, 2024 | 136.31 | 136.86 | 132.94 | 135.69 | 952,617 | -1.52(-1.10%) |
Feb 29, 2024 | 137.46 | 138.10 | 135.13 | 137.21 | 1,471,621 | +1.58(+1.17%) |
Feb 28, 2024 | 135.34 | 136.60 | 135.10 | 135.63 | 557,367 | -0.59(-0.43%) |
Feb 27, 2024 | 134.22 | 136.53 | 134.01 | 136.22 | 851,295 | +2.99(+2.25%) |
Feb 26, 2024 | 135.11 | 136.73 | 132.74 | 133.22 | 828,568 | -2.38(-1.75%) |
Feb 23, 2024 | 135.62 | 136.01 | 134.49 | 135.60 | 544,587 | +0.12(+0.09%) |
Feb 22, 2024 | 135.06 | 137.04 | 134.23 | 135.48 | 1,458,719 | +0.84(+0.63%) |
Feb 21, 2024 | 134.58 | 135.38 | 132.84 | 134.63 | 775,125 | -0.24(-0.17%) |
Feb 20, 2024 | 134.45 | 135.86 | 133.57 | 134.87 | 812,500 | -0.93(-0.69%) |
Feb 16, 2024 | 134.25 | 136.05 | 133.56 | 135.80 | 1,190,527 | +0.59(+0.44%) |
Feb 15, 2024 | 134.40 | 137.44 | 134.07 | 135.21 | 1,170,469 | +1.52(+1.14%) |
Feb 14, 2024 | 131.97 | 134.32 | 131.67 | 133.69 | 1,251,963 | +3.37(+2.58%) |
Feb 13, 2024 | 132.04 | 132.97 | 128.47 | 130.32 | 1,247,336 | -3.93(-2.93%) |
Feb 12, 2024 | 130.89 | 135.91 | 130.84 | 134.25 | 1,076,833 | +3.34(+2.55%) |
Feb 09, 2024 | 128.69 | 131.09 | 127.73 | 130.91 | 1,040,475 | +1.68(+1.30%) |
Feb 08, 2024 | 127.28 | 130.05 | 127.02 | 129.23 | 1,135,806 | +1.13(+0.88%) |
Feb 07, 2024 | 130.65 | 130.65 | 125.98 | 128.10 | 2,248,422 | -1.77(-1.36%) |
Feb 06, 2024 | 130.42 | 132.11 | 128.27 | 129.87 | 1,097,418 | -0.70(-0.53%) |
Feb 05, 2024 | 129.79 | 131.88 | 129.47 | 130.57 | 1,022,070 | -0.50(-0.38%) |
Feb 02, 2024 | 126.50 | 132.14 | 126.50 | 131.07 | 2,035,372 | +1.73(+1.34%) |
Feb 01, 2024 | 134.90 | 134.90 | 125.98 | 129.34 | 3,941,722 | -6.25(-4.61%) |
Jan 31, 2024 | 135.04 | 139.40 | 134.65 | 135.60 | 1,746,828 | -5.53(-3.92%) |
Jan 30, 2024 | 139.86 | 141.73 | 139.60 | 141.12 | 969,342 | +0.95(+0.68%) |
Jan 29, 2024 | 138.54 | 140.22 | 137.69 | 140.17 | 754,946 | +1.22(+0.88%) |
Jan 26, 2024 | 140.10 | 140.90 | 138.64 | 138.96 | 638,854 | -0.51(-0.37%) |
Jan 25, 2024 | 141.39 | 141.80 | 137.79 | 139.47 | 904,355 | -0.63(-0.45%) |
Jan 24, 2024 | 140.13 | 141.09 | 138.38 | 140.09 | 1,300,592 | +0.85(+0.61%) |
Jan 23, 2024 | 139.75 | 141.26 | 138.23 | 139.24 | 1,330,339 | -0.16(-0.11%) |
Jan 22, 2024 | 137.61 | 139.92 | 137.31 | 139.40 | 1,619,379 | +2.53(+1.85%) |
Jan 19, 2024 | 130.87 | 137.78 | 129.57 | 136.86 | 2,543,316 | +6.39(+4.90%) |
Jan 18, 2024 | 131.20 | 131.20 | 126.42 | 130.47 | 2,477,177 | +1.89(+1.47%) |
Jan 17, 2024 | 127.03 | 129.69 | 126.22 | 128.59 | 1,380,269 | -0.42(-0.33%) |
Jan 16, 2024 | 128.63 | 130.52 | 127.31 | 129.01 | 1,385,034 | -1.66(-1.27%) |
Jan 12, 2024 | 133.00 | 133.53 | 129.34 | 130.67 | 1,288,541 | -2.17(-1.63%) |
Jan 11, 2024 | 133.38 | 133.53 | 130.94 | 132.84 | 806,239 | -1.52(-1.13%) |
Jan 10, 2024 | 134.09 | 134.92 | 132.70 | 134.36 | 958,047 | +0.33(+0.25%) |
Jan 09, 2024 | 134.13 | 135.02 | 133.54 | 134.03 | 868,982 | -1.54(-1.14%) |
Jan 08, 2024 | 134.87 | 135.67 | 133.35 | 135.57 | 939,099 | -0.12(-0.09%) |
Jan 05, 2024 | 133.58 | 136.84 | 133.15 | 135.69 | 1,024,801 | +1.87(+1.39%) |
Jan 04, 2024 | 131.91 | 134.82 | 131.84 | 133.82 | 775,742 | +1.67(+1.26%) |
Jan 03, 2024 | 135.50 | 135.50 | 132.02 | 132.15 | 1,081,539 | -4.36(-3.19%) |
Jan 02, 2024 | 134.09 | 137.73 | 134.07 | 136.51 | 1,082,894 | +1.91(+1.42%) |
Dec 29, 2023 | 135.98 | 136.38 | 134.19 | 134.59 | 646,729 | -1.29(-0.95%) |
Dec 28, 2023 | 135.59 | 136.05 | 134.78 | 135.88 | 478,489 | +0.50(+0.37%) |
Dec 27, 2023 | 136.04 | 136.50 | 134.90 | 135.38 | 572,877 | -0.96(-0.71%) |
Dec 26, 2023 | 134.36 | 136.77 | 133.77 | 136.34 | 736,555 | +2.30(+1.71%) |
Dec 22, 2023 | 134.49 | 135.51 | 133.51 | 134.05 | 643,553 | +0.30(+0.23%) |
Dec 21, 2023 | 132.55 | 133.97 | 131.61 | 133.74 | 986,945 | +2.21(+1.68%) |
Dec 20, 2023 | 135.99 | 136.67 | 131.43 | 131.53 | 1,307,357 | -5.30(-3.87%) |
Dec 19, 2023 | 134.71 | 137.31 | 134.06 | 136.83 | 1,694,383 | +2.19(+1.63%) |
Dec 18, 2023 | 139.82 | 139.82 | 134.54 | 134.65 | 1,629,415 | -5.53(-3.94%) |
Dec 15, 2023 | 141.34 | 143.31 | 139.06 | 140.17 | 2,242,641 | -2.26(-1.59%) |
Dec 14, 2023 | 137.44 | 145.54 | 137.44 | 142.43 | 2,339,592 | +6.43(+4.73%) |
Dec 13, 2023 | 129.28 | 136.07 | 128.63 | 136.00 | 1,498,592 | +6.63(+5.12%) |
Dec 12, 2023 | 130.76 | 130.81 | 128.77 | 129.37 | 652,415 | -1.63(-1.24%) |
Dec 11, 2023 | 129.62 | 131.55 | 129.61 | 131.00 | 830,246 | +0.76(+0.58%) |
Dec 08, 2023 | 130.73 | 131.91 | 129.22 | 130.25 | 942,188 | -0.13(-0.10%) |
Dec 07, 2023 | 129.29 | 131.43 | 129.12 | 130.37 | 1,279,392 | +1.91(+1.49%) |
Dec 06, 2023 | 130.02 | 132.47 | 127.84 | 128.46 | 2,059,526 | -1.26(-0.97%) |
Dec 05, 2023 | 131.11 | 131.37 | 129.58 | 129.72 | 881,659 | -2.24(-1.70%) |
Dec 04, 2023 | 128.94 | 132.35 | 128.94 | 131.95 | 930,964 | +1.65(+1.27%) |
Dec 01, 2023 | 125.19 | 131.16 | 124.70 | 130.31 | 1,169,032 | +4.46(+3.54%) |
Nov 30, 2023 | 124.73 | 126.58 | 123.33 | 125.85 | 1,174,711 | +1.71(+1.38%) |
Nov 29, 2023 | 122.64 | 125.77 | 122.64 | 124.14 | 920,435 | +2.41(+1.98%) |
Nov 28, 2023 | 121.25 | 122.21 | 119.99 | 121.73 | 635,357 | +0.50(+0.42%) |
Nov 27, 2023 | 121.14 | 121.83 | 120.62 | 121.22 | 674,901 | -0.86(-0.71%) |
Nov 24, 2023 | 121.53 | 122.52 | 120.84 | 122.09 | 285,796 | +0.53(+0.44%) |
Nov 22, 2023 | 123.18 | 123.18 | 120.66 | 121.55 | 395,793 | -0.37(-0.30%) |
Nov 21, 2023 | 122.62 | 123.39 | 121.38 | 121.92 | 610,005 | -1.45(-1.17%) |
Nov 20, 2023 | 122.91 | 126.27 | 121.33 | 123.37 | 762,749 | +0.20(+0.17%) |
Nov 17, 2023 | 121.48 | 123.20 | 120.23 | 123.17 | 866,870 | +3.17(+2.64%) |
Nov 16, 2023 | 121.54 | 122.55 | 119.90 | 120.00 | 1,118,314 | -1.77(-1.45%) |
Nov 15, 2023 | 119.94 | 122.61 | 119.94 | 121.77 | 1,000,148 | +1.93(+1.61%) |
Nov 14, 2023 | 116.61 | 122.24 | 115.49 | 119.83 | 1,290,266 | +6.26(+5.51%) |
Nov 13, 2023 | 114.31 | 114.79 | 112.81 | 113.57 | 833,439 | -1.45(-1.26%) |
Nov 10, 2023 | 114.56 | 115.25 | 112.67 | 115.02 | 716,909 | +0.97(+0.85%) |
Nov 09, 2023 | 116.49 | 117.28 | 113.57 | 114.05 | 833,350 | -1.93(-1.67%) |
Nov 08, 2023 | 117.53 | 117.53 | 115.19 | 115.98 | 656,786 | -1.69(-1.44%) |
Nov 07, 2023 | 117.59 | 118.09 | 116.45 | 117.67 | 515,168 | -0.22(-0.19%) |
Nov 06, 2023 | 118.93 | 120.06 | 116.82 | 117.90 | 668,323 | -1.20(-1.01%) |
Nov 03, 2023 | 117.93 | 120.47 | 117.93 | 119.10 | 1,401,995 | +3.98(+3.46%) |
Nov 02, 2023 | 110.03 | 115.21 | 109.43 | 115.12 | 1,366,718 | +6.14(+5.64%) |
Nov 01, 2023 | 108.99 | 110.19 | 107.96 | 108.98 | 967,586 | -0.60(-0.55%) |
Oct 31, 2023 | 109.26 | 110.82 | 108.46 | 109.58 | 872,746 | +0.69(+0.63%) |
Oct 30, 2023 | 107.66 | 109.60 | 106.73 | 108.89 | 1,365,769 | +3.01(+2.85%) |
Oct 27, 2023 | 108.96 | 108.96 | 105.48 | 105.88 | 1,061,693 | -4.00(-3.64%) |
Oct 26, 2023 | 108.45 | 110.52 | 108.16 | 109.88 | 1,298,755 | +1.36(+1.25%) |
Oct 25, 2023 | 107.85 | 109.12 | 106.16 | 108.52 | 1,037,571 | +0.52(+0.49%) |
Oct 24, 2023 | 108.94 | 109.97 | 107.01 | 108.00 | 1,281,018 | -0.39(-0.36%) |
Oct 23, 2023 | 110.44 | 111.53 | 108.31 | 108.38 | 1,219,792 | -2.19(-1.98%) |
Oct 20, 2023 | 115.94 | 115.94 | 110.33 | 110.57 | 1,421,313 | -5.68(-4.88%) |
Oct 19, 2023 | 118.01 | 119.54 | 116.16 | 116.25 | 932,627 | -1.67(-1.42%) |
Oct 18, 2023 | 120.94 | 124.12 | 117.30 | 117.92 | 1,561,391 | -2.97(-2.46%) |
Oct 17, 2023 | 118.30 | 122.44 | 118.30 | 120.89 | 1,425,516 | +1.68(+1.41%) |
Oct 16, 2023 | 118.36 | 119.34 | 117.42 | 119.21 | 1,020,136 | +2.40(+2.06%) |
Oct 13, 2023 | 121.47 | 122.08 | 116.04 | 116.81 | 1,249,866 | -3.39(-2.82%) |
Oct 12, 2023 | 121.89 | 121.89 | 118.85 | 120.20 | 932,179 | -1.97(-1.61%) |
Oct 11, 2023 | 123.04 | 124.95 | 121.09 | 122.17 | 989,074 | -1.19(-0.96%) |
Oct 10, 2023 | 122.85 | 125.38 | 122.65 | 123.36 | 1,438,405 | +1.58(+1.30%) |
Oct 09, 2023 | 119.92 | 122.67 | 119.14 | 121.78 | 922,852 | +0.47(+0.38%) |
Oct 06, 2023 | 118.34 | 122.84 | 117.66 | 121.31 | 1,025,786 | +1.42(+1.18%) |
Oct 05, 2023 | 118.87 | 120.69 | 118.05 | 119.89 | 782,591 | +0.92(+0.78%) |
Oct 04, 2023 | 117.36 | 119.08 | 115.61 | 118.97 | 801,362 | +1.71(+1.46%) |
Oct 03, 2023 | 117.97 | 118.08 | 115.87 | 117.26 | 821,663 | -1.41(-1.19%) |