Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 153.21 | 154.50 | 151.66 | 151.87 | 1,073,392 | -1.29(-0.84%) |
Jun 12, 2024 | 154.15 | 154.88 | 152.83 | 153.16 | 1,818,002 | +2.38(+1.58%) |
Jun 11, 2024 | 151.24 | 151.39 | 150.64 | 150.78 | 2,294,071 | -1.26(-0.83%) |
Jun 10, 2024 | 151.20 | 152.75 | 150.52 | 152.04 | 1,962,405 | +0.25(+0.16%) |
Jun 07, 2024 | 150.06 | 152.59 | 149.44 | 151.79 | 1,776,393 | +0.01(+0.01%) |
Jun 06, 2024 | 150.82 | 152.58 | 150.81 | 151.78 | 1,708,343 | +0.33(+0.22%) |
Jun 05, 2024 | 150.89 | 151.51 | 149.88 | 151.45 | 1,500,135 | +0.97(+0.64%) |
Jun 04, 2024 | 149.16 | 151.02 | 149.16 | 150.49 | 1,224,047 | +0.86(+0.57%) |
Jun 03, 2024 | 149.38 | 150.26 | 148.01 | 149.63 | 1,794,195 | +0.29(+0.19%) |
May 31, 2024 | 147.49 | 149.52 | 146.85 | 149.34 | 2,407,557 | +2.83(+1.93%) |
May 30, 2024 | 146.17 | 146.93 | 145.59 | 146.51 | 1,102,426 | +1.32(+0.91%) |
May 29, 2024 | 144.16 | 145.45 | 143.69 | 145.19 | 1,145,873 | -0.08(-0.05%) |
May 28, 2024 | 146.96 | 147.48 | 144.93 | 145.27 | 1,203,124 | -0.69(-0.47%) |
May 24, 2024 | 144.77 | 146.33 | 144.11 | 145.96 | 1,429,497 | +3.18(+2.23%) |
May 23, 2024 | 144.38 | 144.57 | 142.68 | 142.78 | 1,105,425 | -1.51(-1.05%) |
May 22, 2024 | 145.57 | 146.28 | 143.74 | 144.29 | 744,084 | -1.76(-1.20%) |
May 21, 2024 | 144.30 | 146.21 | 144.07 | 146.05 | 1,116,399 | +1.58(+1.09%) |
May 20, 2024 | 146.82 | 147.03 | 144.21 | 144.47 | 862,938 | -2.39(-1.63%) |
May 17, 2024 | 147.70 | 147.70 | 146.17 | 146.85 | 1,275,010 | +0.13(+0.09%) |
May 16, 2024 | 148.30 | 149.50 | 146.44 | 146.73 | 1,826,022 | -1.57(-1.06%) |
May 15, 2024 | 150.01 | 150.26 | 148.00 | 148.30 | 1,018,817 | +0.70(+0.47%) |
May 14, 2024 | 145.63 | 147.77 | 145.41 | 147.59 | 1,102,138 | +2.54(+1.75%) |
May 13, 2024 | 146.22 | 146.79 | 144.10 | 145.06 | 1,399,918 | -0.74(-0.51%) |
May 10, 2024 | 147.76 | 148.05 | 145.68 | 145.80 | 1,322,562 | -1.39(-0.95%) |
May 09, 2024 | 146.61 | 148.33 | 145.99 | 147.19 | 1,382,535 | +1.23(+0.84%) |
May 08, 2024 | 145.00 | 147.10 | 144.82 | 145.96 | 1,510,407 | -0.07(-0.05%) |
May 07, 2024 | 144.85 | 149.51 | 142.86 | 146.03 | 2,717,905 | +3.47(+2.43%) |
May 06, 2024 | 142.40 | 143.56 | 141.63 | 142.56 | 1,617,972 | +1.49(+1.06%) |
May 03, 2024 | 141.14 | 142.59 | 140.04 | 141.07 | 1,274,006 | +1.55(+1.11%) |
May 02, 2024 | 139.71 | 140.14 | 137.50 | 139.52 | 1,853,547 | +1.16(+0.84%) |
May 01, 2024 | 138.51 | 140.96 | 137.44 | 138.36 | 1,373,870 | -0.34(-0.25%) |
Apr 30, 2024 | 141.47 | 142.63 | 138.41 | 138.70 | 1,859,593 | -4.24(-2.97%) |
Apr 29, 2024 | 141.97 | 142.96 | 140.84 | 142.95 | 1,125,599 | +2.44(+1.73%) |
Apr 26, 2024 | 141.19 | 142.58 | 140.46 | 140.51 | 1,039,681 | -0.37(-0.26%) |
Apr 25, 2024 | 139.40 | 141.85 | 138.76 | 140.87 | 1,764,193 | -0.08(-0.06%) |
Apr 24, 2024 | 141.24 | 141.86 | 139.78 | 140.95 | 1,124,737 | -0.96(-0.67%) |
Apr 23, 2024 | 140.66 | 142.59 | 140.66 | 141.91 | 889,019 | +1.35(+0.96%) |
Apr 22, 2024 | 139.17 | 141.61 | 138.32 | 140.56 | 997,415 | +1.94(+1.40%) |
Apr 19, 2024 | 139.50 | 139.66 | 138.01 | 138.61 | 1,130,929 | +0.07(+0.05%) |
Apr 18, 2024 | 139.82 | 140.21 | 138.18 | 138.54 | 1,059,868 | -0.56(-0.40%) |
Apr 17, 2024 | 139.13 | 140.34 | 138.31 | 139.11 | 1,033,127 | +0.58(+0.42%) |
Apr 16, 2024 | 140.09 | 140.22 | 137.72 | 138.53 | 1,318,816 | -2.01(-1.43%) |
Apr 15, 2024 | 144.34 | 144.34 | 139.52 | 140.54 | 1,253,963 | -2.39(-1.67%) |
Apr 12, 2024 | 144.24 | 144.84 | 141.95 | 142.93 | 1,142,916 | -2.02(-1.40%) |
Apr 11, 2024 | 144.57 | 146.27 | 142.77 | 144.95 | 1,351,187 | +1.29(+0.90%) |
Apr 10, 2024 | 144.38 | 145.09 | 142.68 | 143.66 | 1,493,892 | -4.58(-3.09%) |
Apr 09, 2024 | 148.55 | 149.12 | 145.94 | 148.24 | 1,021,235 | -0.17(-0.11%) |
Apr 08, 2024 | 148.34 | 148.70 | 147.32 | 148.40 | 1,013,161 | +0.21(+0.14%) |
Apr 05, 2024 | 146.09 | 148.61 | 145.75 | 148.20 | 930,061 | +2.17(+1.49%) |
Apr 04, 2024 | 149.04 | 149.78 | 145.50 | 146.03 | 1,188,227 | -1.78(-1.20%) |
Apr 03, 2024 | 148.13 | 148.93 | 147.45 | 147.80 | 1,269,546 | -0.29(-0.19%) |
Apr 02, 2024 | 150.28 | 150.40 | 147.46 | 148.09 | 1,616,833 | -3.40(-2.24%) |
Apr 01, 2024 | 154.05 | 154.22 | 151.03 | 151.48 | 941,008 | -2.97(-1.92%) |
Mar 28, 2024 | 152.78 | 154.82 | 154.15 | 154.46 | 1,981,193 | +2.13(+1.40%) |
Mar 27, 2024 | 150.22 | 152.35 | 149.75 | 152.32 | 1,347,532 | +3.61(+2.43%) |
Mar 26, 2024 | 149.37 | 150.49 | 148.70 | 148.71 | 1,495,215 | -0.38(-0.26%) |
Mar 25, 2024 | 150.66 | 151.45 | 149.00 | 149.09 | 1,098,692 | -0.79(-0.53%) |
Mar 22, 2024 | 153.78 | 154.03 | 149.76 | 149.88 | 1,384,991 | -3.90(-2.54%) |
Mar 21, 2024 | 154.17 | 155.77 | 152.82 | 153.78 | 1,471,030 | +0.41(+0.26%) |
Mar 20, 2024 | 151.21 | 153.78 | 151.01 | 153.38 | 2,021,435 | +1.28(+0.84%) |
Mar 19, 2024 | 150.52 | 152.20 | 150.27 | 152.10 | 1,556,862 | +2.12(+1.41%) |
Mar 18, 2024 | 149.04 | 150.27 | 148.67 | 149.97 | 1,168,074 | +1.16(+0.78%) |
Mar 15, 2024 | 146.36 | 149.30 | 146.36 | 148.81 | 3,024,570 | +1.39(+0.94%) |
Mar 14, 2024 | 148.66 | 148.94 | 145.93 | 147.42 | 1,568,219 | -2.10(-1.41%) |
Mar 13, 2024 | 148.60 | 151.22 | 147.96 | 149.52 | 1,177,075 | +0.88(+0.59%) |
Mar 12, 2024 | 147.85 | 149.45 | 147.59 | 148.64 | 2,064,913 | +0.79(+0.53%) |
Mar 11, 2024 | 148.65 | 149.70 | 146.14 | 147.85 | 1,253,877 | -1.15(-0.77%) |
Mar 08, 2024 | 148.55 | 149.92 | 148.15 | 149.00 | 1,058,349 | +1.24(+0.84%) |
Mar 07, 2024 | 149.03 | 149.36 | 145.99 | 147.75 | 1,903,475 | -0.66(-0.45%) |
Mar 06, 2024 | 146.73 | 148.82 | 146.17 | 148.41 | 1,911,489 | +2.40(+1.64%) |
Mar 05, 2024 | 147.89 | 149.56 | 145.66 | 146.02 | 1,740,799 | -2.49(-1.67%) |
Mar 04, 2024 | 146.58 | 148.81 | 146.06 | 148.50 | 1,477,639 | +1.92(+1.31%) |
Mar 01, 2024 | 144.15 | 146.84 | 142.58 | 146.58 | 1,273,339 | +2.24(+1.55%) |
Feb 29, 2024 | 147.29 | 147.49 | 143.39 | 144.34 | 3,453,856 | -1.67(-1.15%) |
Feb 28, 2024 | 145.17 | 147.24 | 144.52 | 146.02 | 1,655,729 | +0.16(+0.11%) |
Feb 27, 2024 | 146.43 | 147.98 | 145.37 | 145.86 | 1,283,774 | +0.17(+0.11%) |
Feb 26, 2024 | 146.53 | 147.73 | 145.67 | 145.70 | 1,138,086 | -0.80(-0.55%) |
Feb 23, 2024 | 147.55 | 147.86 | 146.49 | 146.50 | 877,470 | -1.13(-0.77%) |
Feb 22, 2024 | 147.10 | 149.18 | 146.16 | 147.62 | 1,701,924 | +1.20(+0.82%) |
Feb 21, 2024 | 145.33 | 147.05 | 144.38 | 146.43 | 1,065,626 | +1.34(+0.93%) |
Feb 20, 2024 | 145.28 | 146.40 | 144.15 | 145.08 | 1,254,102 | -1.03(-0.71%) |
Feb 16, 2024 | 142.48 | 146.80 | 142.13 | 146.12 | 1,839,998 | +1.91(+1.32%) |
Feb 15, 2024 | 140.46 | 144.75 | 140.46 | 144.21 | 1,513,730 | +5.01(+3.60%) |
Feb 14, 2024 | 140.36 | 140.72 | 138.20 | 139.20 | 1,491,955 | -0.64(-0.46%) |
Feb 13, 2024 | 138.84 | 139.87 | 136.70 | 139.84 | 1,608,447 | -2.12(-1.50%) |
Feb 12, 2024 | 143.22 | 143.71 | 141.39 | 141.96 | 1,595,460 | -1.20(-0.84%) |
Feb 09, 2024 | 141.54 | 143.59 | 140.36 | 143.16 | 2,280,916 | +2.76(+1.96%) |
Feb 08, 2024 | 139.39 | 140.96 | 138.15 | 140.41 | 1,258,872 | +0.64(+0.46%) |
Feb 07, 2024 | 140.31 | 140.98 | 138.80 | 139.76 | 1,850,234 | +0.05(+0.04%) |
Feb 06, 2024 | 133.97 | 141.05 | 133.73 | 139.71 | 3,283,863 | +6.43(+4.82%) |
Feb 05, 2024 | 132.86 | 134.48 | 131.69 | 133.28 | 2,393,914 | -1.12(-0.83%) |
Feb 02, 2024 | 133.86 | 135.43 | 132.01 | 134.40 | 2,082,049 | -1.42(-1.05%) |
Feb 01, 2024 | 134.77 | 135.84 | 133.23 | 135.83 | 2,195,390 | +0.77(+0.57%) |
Jan 31, 2024 | 136.12 | 136.99 | 134.06 | 135.06 | 2,353,003 | -0.61(-0.45%) |
Jan 30, 2024 | 137.67 | 137.89 | 135.65 | 135.67 | 2,293,300 | -2.43(-1.76%) |
Jan 29, 2024 | 138.22 | 138.22 | 136.62 | 138.10 | 1,339,757 | -0.22(-0.16%) |
Jan 26, 2024 | 139.53 | 139.61 | 138.10 | 138.32 | 1,036,954 | -0.85(-0.61%) |
Jan 25, 2024 | 139.83 | 140.22 | 138.13 | 139.17 | 1,168,996 | +1.31(+0.95%) |
Jan 24, 2024 | 140.40 | 140.43 | 137.23 | 137.86 | 1,400,486 | -1.08(-0.78%) |
Jan 23, 2024 | 139.05 | 139.82 | 137.47 | 138.94 | 1,169,491 | +0.57(+0.41%) |
Jan 22, 2024 | 139.17 | 140.26 | 138.22 | 138.38 | 1,654,267 | +0.39(+0.28%) |
Jan 19, 2024 | 138.79 | 138.88 | 136.59 | 137.99 | 1,591,322 | -0.20(-0.15%) |
Jan 18, 2024 | 138.81 | 139.30 | 136.32 | 138.19 | 1,246,549 | -0.28(-0.20%) |
Jan 17, 2024 | 139.95 | 142.10 | 137.28 | 138.48 | 1,633,704 | -3.32(-2.34%) |
Jan 16, 2024 | 141.90 | 142.76 | 140.92 | 141.80 | 1,985,598 | -1.06(-0.74%) |
Jan 12, 2024 | 141.77 | 142.87 | 140.74 | 142.86 | 1,685,263 | +2.18(+1.55%) |
Jan 11, 2024 | 140.09 | 141.53 | 139.07 | 140.68 | 1,595,859 | -0.29(-0.21%) |
Jan 10, 2024 | 138.88 | 141.57 | 138.73 | 140.97 | 1,719,849 | +2.47(+1.78%) |
Jan 09, 2024 | 137.39 | 138.72 | 136.65 | 138.50 | 921,382 | -0.15(-0.11%) |
Jan 08, 2024 | 137.31 | 138.85 | 136.66 | 138.65 | 1,265,198 | +1.61(+1.17%) |
Jan 05, 2024 | 135.97 | 138.31 | 135.20 | 137.04 | 1,218,540 | +0.38(+0.28%) |
Jan 04, 2024 | 136.45 | 137.78 | 135.89 | 136.66 | 1,192,861 | +0.17(+0.12%) |
Jan 03, 2024 | 137.95 | 138.36 | 135.79 | 136.50 | 1,282,469 | -2.87(-2.06%) |
Jan 02, 2024 | 138.34 | 140.34 | 137.38 | 139.36 | 1,193,516 | +0.38(+0.27%) |
Dec 29, 2023 | 140.01 | 140.41 | 138.73 | 138.98 | 1,260,209 | -1.60(-1.14%) |
Dec 28, 2023 | 139.33 | 140.65 | 139.17 | 140.58 | 1,023,726 | +0.59(+0.43%) |
Dec 27, 2023 | 140.17 | 140.69 | 139.41 | 139.99 | 1,216,525 | +0.01(+0.01%) |
Dec 26, 2023 | 138.65 | 140.20 | 138.36 | 139.98 | 806,953 | +1.32(+0.96%) |
Dec 22, 2023 | 138.75 | 139.67 | 138.34 | 138.65 | 1,222,817 | +0.08(+0.06%) |
Dec 21, 2023 | 141.35 | 141.46 | 137.43 | 138.57 | 2,169,894 | -1.84(-1.31%) |
Dec 20, 2023 | 141.44 | 143.14 | 140.34 | 140.41 | 1,247,907 | -1.02(-0.72%) |
Dec 19, 2023 | 140.22 | 142.11 | 139.82 | 141.44 | 1,353,635 | +1.50(+1.07%) |
Dec 18, 2023 | 141.53 | 141.53 | 139.59 | 139.94 | 1,463,453 | -0.71(-0.51%) |
Dec 15, 2023 | 141.83 | 142.66 | 139.75 | 140.65 | 3,826,323 | -2.17(-1.52%) |
Dec 14, 2023 | 137.10 | 142.83 | 136.92 | 142.82 | 2,947,939 | +7.13(+5.26%) |
Dec 13, 2023 | 131.04 | 136.03 | 129.70 | 135.69 | 2,248,195 | +4.65(+3.55%) |
Dec 12, 2023 | 130.96 | 131.66 | 130.74 | 131.04 | 1,365,509 | -0.28(-0.21%) |
Dec 11, 2023 | 129.10 | 131.35 | 128.85 | 131.32 | 1,491,179 | +1.85(+1.43%) |
Dec 08, 2023 | 127.46 | 129.50 | 127.01 | 129.47 | 1,430,974 | +1.49(+1.17%) |
Dec 07, 2023 | 126.67 | 128.07 | 125.77 | 127.98 | 2,036,098 | +1.48(+1.17%) |
Dec 06, 2023 | 126.18 | 127.70 | 126.00 | 126.50 | 1,839,487 | +0.91(+0.73%) |
Dec 05, 2023 | 124.74 | 125.82 | 124.27 | 125.59 | 1,737,298 | -0.07(-0.05%) |
Dec 04, 2023 | 123.03 | 125.73 | 122.53 | 125.66 | 2,000,277 | +1.95(+1.58%) |