Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 158.67 | 159.97 | 157.25 | 159.30 | 505,013 | -0.19(-0.12%) |
Jun 14, 2024 | 160.75 | 160.96 | 157.75 | 159.49 | 291,381 | -0.91(-0.57%) |
Jun 13, 2024 | 161.88 | 163.65 | 159.46 | 160.40 | 463,387 | -3.22(-1.97%) |
Jun 12, 2024 | 165.42 | 166.39 | 163.23 | 163.62 | 296,585 | +0.30(+0.18%) |
Jun 11, 2024 | 164.69 | 164.69 | 161.10 | 163.32 | 204,788 | -1.86(-1.13%) |
Jun 10, 2024 | 162.67 | 165.42 | 162.22 | 165.18 | 129,137 | +3.35(+2.07%) |
Jun 07, 2024 | 165.53 | 166.78 | 161.20 | 161.83 | 304,084 | -8.06(-4.74%) |
Jun 06, 2024 | 164.80 | 169.92 | 164.38 | 169.89 | 229,171 | +5.12(+3.11%) |
Jun 05, 2024 | 162.56 | 165.34 | 161.45 | 164.77 | 324,160 | +2.19(+1.35%) |
Jun 04, 2024 | 167.33 | 167.34 | 162.00 | 162.58 | 408,097 | -6.71(-3.96%) |
Jun 03, 2024 | 168.57 | 169.77 | 167.23 | 169.29 | 231,270 | +1.60(+0.95%) |
May 31, 2024 | 170.14 | 170.67 | 167.69 | 167.69 | 1,273,284 | -2.35(-1.38%) |
May 30, 2024 | 167.54 | 171.09 | 167.54 | 170.04 | 261,479 | +2.54(+1.52%) |
May 29, 2024 | 168.90 | 170.39 | 167.33 | 167.50 | 306,617 | -2.88(-1.69%) |
May 28, 2024 | 168.87 | 170.61 | 167.19 | 170.38 | 486,509 | +2.15(+1.28%) |
May 27, 2024 | 167.77 | 168.77 | 167.51 | 168.23 | 46,438 | +1.51(+0.91%) |
May 24, 2024 | 167.53 | 168.35 | 166.47 | 166.72 | 304,907 | +0.19(+0.11%) |
May 23, 2024 | 169.61 | 170.38 | 165.56 | 166.53 | 555,567 | -3.88(-2.28%) |
May 22, 2024 | 173.70 | 173.70 | 169.71 | 170.41 | 264,022 | -4.83(-2.76%) |
May 21, 2024 | 174.28 | 176.14 | 173.45 | 175.24 | 188,319 | +0.49(+0.28%) |
May 17, 2024 | 174.75 | 0 | +3.46(+2.02%) | |||
May 16, 2024 | 169.62 | 172.15 | 169.00 | 171.29 | 430,694 | +0.79(+0.46%) |
May 15, 2024 | 173.56 | 173.56 | 170.46 | 170.50 | 282,090 | -2.61(-1.51%) |
May 14, 2024 | 173.01 | 173.66 | 171.89 | 173.11 | 238,587 | +0.97(+0.56%) |
May 13, 2024 | 173.90 | 175.42 | 171.59 | 172.14 | 171,098 | -2.61(-1.49%) |
May 10, 2024 | 175.86 | 176.94 | 173.57 | 174.75 | 236,819 | +0.49(+0.28%) |
May 09, 2024 | 174.45 | 175.28 | 173.45 | 174.26 | 183,516 | +0.74(+0.43%) |
May 08, 2024 | 171.98 | 175.38 | 171.64 | 173.52 | 263,271 | +0.53(+0.31%) |
May 07, 2024 | 172.70 | 173.75 | 171.66 | 172.99 | 253,438 | +0.50(+0.29%) |
May 06, 2024 | 170.70 | 173.24 | 170.70 | 172.49 | 296,120 | +3.92(+2.33%) |
May 03, 2024 | 166.56 | 168.65 | 164.17 | 168.57 | 272,892 | +3.17(+1.92%) |
May 02, 2024 | 165.91 | 168.73 | 163.60 | 165.40 | 472,915 | -2.19(-1.31%) |
May 01, 2024 | 166.50 | 170.44 | 165.80 | 167.59 | 283,043 | +1.87(+1.13%) |
Apr 30, 2024 | 166.59 | 167.98 | 165.72 | 165.72 | 442,146 | -2.86(-1.70%) |
Apr 29, 2024 | 168.36 | 169.16 | 166.62 | 168.58 | 217,446 | +0.61(+0.36%) |
Apr 26, 2024 | 167.30 | 168.73 | 165.88 | 167.97 | 245,653 | +1.85(+1.11%) |
Apr 25, 2024 | 163.11 | 166.33 | 161.69 | 166.12 | 215,383 | +3.12(+1.91%) |
Apr 24, 2024 | 162.30 | 164.65 | 161.94 | 163.00 | 193,265 | -0.08(-0.05%) |
Apr 23, 2024 | 160.90 | 163.67 | 160.55 | 163.08 | 311,389 | +1.08(+0.67%) |
Apr 22, 2024 | 162.86 | 163.89 | 160.90 | 162.00 | 411,000 | -5.00(-2.99%) |
Apr 19, 2024 | 167.22 | 167.84 | 166.27 | 167.00 | 267,455 | -0.53(-0.32%) |
Apr 18, 2024 | 167.26 | 168.47 | 166.01 | 167.53 | 390,995 | +1.62(+0.98%) |
Apr 17, 2024 | 161.56 | 166.20 | 161.50 | 165.91 | 353,936 | +4.09(+2.53%) |
Apr 16, 2024 | 159.04 | 162.87 | 157.92 | 161.82 | 442,618 | +1.29(+0.80%) |
Apr 15, 2024 | 163.35 | 163.87 | 159.95 | 160.53 | 334,084 | -2.12(-1.30%) |
Apr 12, 2024 | 169.16 | 169.70 | 161.93 | 162.65 | 420,799 | -3.31(-1.99%) |
Apr 11, 2024 | 167.30 | 167.65 | 164.32 | 165.96 | 247,215 | -0.37(-0.22%) |
Apr 10, 2024 | 167.16 | 167.16 | 162.82 | 166.33 | 328,241 | +1.02(+0.62%) |
Apr 09, 2024 | 165.33 | 166.43 | 163.67 | 165.31 | 342,831 | +2.20(+1.35%) |
Apr 08, 2024 | 167.66 | 168.02 | 162.37 | 163.11 | 712,890 | -3.15(-1.89%) |
Apr 05, 2024 | 161.65 | 166.72 | 161.25 | 166.26 | 312,692 | +4.82(+2.99%) |
Apr 04, 2024 | 163.50 | 163.99 | 161.22 | 161.44 | 260,033 | -1.55(-0.95%) |
Apr 03, 2024 | 162.50 | 163.55 | 161.09 | 162.99 | 406,381 | +0.34(+0.21%) |
Apr 02, 2024 | 164.50 | 164.58 | 160.31 | 162.65 | 316,802 | -1.64(-1.00%) |
Apr 01, 2024 | 163.42 | 165.60 | 162.65 | 164.29 | 351,579 | +2.89(+1.79%) |
Mar 28, 2024 | 161.40 | 0 | +2.27(+1.43%) | |||
Mar 27, 2024 | 154.95 | 159.66 | 154.75 | 159.13 | 268,399 | +4.60(+2.98%) |
Mar 26, 2024 | 158.11 | 158.11 | 154.38 | 154.53 | 112,731 | -1.40(-0.90%) |
Mar 25, 2024 | 155.87 | 157.76 | 155.50 | 155.93 | 444,277 | +0.22(+0.14%) |
Mar 22, 2024 | 157.20 | 157.76 | 155.15 | 155.71 | 220,026 | -2.08(-1.32%) |
Mar 21, 2024 | 160.00 | 161.99 | 157.57 | 157.79 | 415,914 | -0.32(-0.20%) |
Mar 20, 2024 | 155.07 | 159.45 | 154.90 | 158.11 | 272,670 | +2.94(+1.89%) |
Mar 19, 2024 | 157.28 | 158.20 | 155.10 | 155.17 | 321,559 | -2.56(-1.62%) |
Mar 18, 2024 | 154.90 | 159.00 | 154.18 | 157.73 | 555,291 | +2.76(+1.78%) |
Mar 15, 2024 | 154.25 | 156.02 | 153.65 | 154.97 | 1,234,894 | +0.10(+0.06%) |
Mar 14, 2024 | 155.95 | 156.64 | 153.62 | 154.87 | 344,466 | -1.61(-1.03%) |
Mar 13, 2024 | 152.92 | 156.57 | 152.28 | 156.48 | 286,083 | +3.59(+2.35%) |
Mar 12, 2024 | 152.03 | 154.00 | 151.37 | 152.89 | 336,596 | -0.46(-0.30%) |
Mar 11, 2024 | 155.52 | 156.19 | 152.19 | 153.35 | 356,306 | -1.87(-1.20%) |
Mar 08, 2024 | 152.62 | 157.33 | 152.28 | 155.22 | 1,098,333 | +4.13(+2.73%) |
Mar 07, 2024 | 149.91 | 153.53 | 149.89 | 151.09 | 417,509 | +3.06(+2.07%) |
Mar 06, 2024 | 151.32 | 156.30 | 147.97 | 148.03 | 595,798 | -4.98(-3.25%) |
Mar 05, 2024 | 149.97 | 154.37 | 149.97 | 153.01 | 559,642 | +4.47(+3.01%) |
Mar 04, 2024 | 146.83 | 149.17 | 145.30 | 148.54 | 395,261 | +3.43(+2.36%) |
Mar 01, 2024 | 143.41 | 146.64 | 142.50 | 145.11 | 419,300 | +3.02(+2.13%) |
Feb 29, 2024 | 144.06 | 145.02 | 142.11 | 142.09 | 728,423 | -0.41(-0.29%) |
Feb 28, 2024 | 141.78 | 142.95 | 140.67 | 142.50 | 292,367 | +0.34(+0.24%) |
Feb 27, 2024 | 145.59 | 145.59 | 142.00 | 142.16 | 221,811 | -2.08(-1.44%) |
Feb 26, 2024 | 144.53 | 144.81 | 142.62 | 144.24 | 269,095 | -1.19(-0.82%) |
Feb 23, 2024 | 143.20 | 145.93 | 142.55 | 145.43 | 395,361 | +1.99(+1.39%) |
Feb 22, 2024 | 144.05 | 144.58 | 143.06 | 143.44 | 273,780 | -1.42(-0.98%) |
Feb 21, 2024 | 146.43 | 146.43 | 142.90 | 144.86 | 241,607 | -1.23(-0.84%) |
Feb 20, 2024 | 148.00 | 149.04 | 145.54 | 146.09 | 344,894 | -1.03(-0.70%) |
Feb 16, 2024 | 147.12 | 0 | -1.44(-0.97%) | |||
Feb 15, 2024 | 145.50 | 149.07 | 144.80 | 148.56 | 368,912 | +4.56(+3.17%) |
Feb 14, 2024 | 144.96 | 144.99 | 143.12 | 144.00 | 418,512 | -0.65(-0.45%) |
Feb 13, 2024 | 144.72 | 145.55 | 142.91 | 144.65 | 403,676 | -2.33(-1.59%) |
Feb 12, 2024 | 146.49 | 148.37 | 146.04 | 146.98 | 236,250 | +0.51(+0.35%) |
Feb 09, 2024 | 146.20 | 146.79 | 145.04 | 146.47 | 401,377 | +0.40(+0.27%) |
Feb 08, 2024 | 145.20 | 146.21 | 144.50 | 146.07 | 228,298 | +0.81(+0.56%) |
Feb 07, 2024 | 144.05 | 145.42 | 143.71 | 145.26 | 154,219 | +1.10(+0.76%) |
Feb 06, 2024 | 142.89 | 144.73 | 142.43 | 144.16 | 195,084 | +1.63(+1.14%) |
Feb 05, 2024 | 143.20 | 143.31 | 140.78 | 142.53 | 229,708 | -1.80(-1.25%) |
Feb 02, 2024 | 145.83 | 145.94 | 143.19 | 144.33 | 290,822 | -3.96(-2.67%) |
Feb 01, 2024 | 146.99 | 149.78 | 146.81 | 148.29 | 289,810 | +2.83(+1.95%) |
Jan 31, 2024 | 145.82 | 148.50 | 145.36 | 145.46 | 533,111 | +0.65(+0.45%) |
Jan 30, 2024 | 147.89 | 147.90 | 143.83 | 144.81 | 234,571 | -2.11(-1.44%) |
Jan 29, 2024 | 145.89 | 147.03 | 144.53 | 146.92 | 183,700 | +1.43(+0.98%) |
Jan 26, 2024 | 146.40 | 147.84 | 145.36 | 145.49 | 207,740 | -1.73(-1.18%) |
Jan 25, 2024 | 146.31 | 147.49 | 145.56 | 147.22 | 197,892 | +1.70(+1.17%) |
Jan 24, 2024 | 149.59 | 149.95 | 145.34 | 145.52 | 456,683 | -2.56(-1.73%) |
Jan 23, 2024 | 145.91 | 148.32 | 145.64 | 148.08 | 261,578 | +3.15(+2.17%) |
Jan 22, 2024 | 144.65 | 145.45 | 143.49 | 144.93 | 502,701 | +0.34(+0.24%) |
Jan 19, 2024 | 145.67 | 145.67 | 143.32 | 144.59 | 244,177 | -0.70(-0.48%) |
Jan 18, 2024 | 145.93 | 145.93 | 144.06 | 145.29 | 203,232 | +0.17(+0.12%) |
Jan 17, 2024 | 146.49 | 146.50 | 144.28 | 145.12 | 387,676 | -2.61(-1.77%) |
Jan 16, 2024 | 146.58 | 147.82 | 144.69 | 147.73 | 722,991 | +0.26(+0.18%) |
Jan 15, 2024 | 146.55 | 147.84 | 146.55 | 147.47 | 63,176 | +0.46(+0.31%) |
Jan 12, 2024 | 144.60 | 147.23 | 144.41 | 147.01 | 568,681 | +5.14(+3.62%) |
Jan 11, 2024 | 141.59 | 142.65 | 140.59 | 141.87 | 483,289 | -0.04(-0.03%) |
Jan 10, 2024 | 143.00 | 144.49 | 141.62 | 141.91 | 384,657 | -1.31(-0.91%) |
Jan 09, 2024 | 146.08 | 146.17 | 143.04 | 143.22 | 594,223 | -2.78(-1.90%) |
Jan 08, 2024 | 146.18 | 147.09 | 144.88 | 146.00 | 417,135 | -1.04(-0.71%) |
Jan 05, 2024 | 148.44 | 148.83 | 146.05 | 147.04 | 343,623 | -1.58(-1.06%) |
Jan 04, 2024 | 150.00 | 150.37 | 147.80 | 148.62 | 387,623 | -1.45(-0.97%) |
Jan 03, 2024 | 146.46 | 151.72 | 145.92 | 150.07 | 458,598 | +1.51(+1.02%) |