Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 164.97 | 166.48 | 162.98 | 164.01 | 319,280 | -2.41(-1.45%) |
Jun 17, 2024 | 163.25 | 166.50 | 163.10 | 166.42 | 470,684 | +3.68(+2.26%) |
Jun 14, 2024 | 163.63 | 164.38 | 161.90 | 162.74 | 401,412 | -4.14(-2.48%) |
Jun 13, 2024 | 168.50 | 168.70 | 165.38 | 166.88 | 339,427 | -2.45(-1.45%) |
Jun 12, 2024 | 172.09 | 176.23 | 168.66 | 169.33 | 498,668 | +5.42(+3.30%) |
Jun 11, 2024 | 166.78 | 166.78 | 163.78 | 163.91 | 574,862 | -4.03(-2.40%) |
Jun 10, 2024 | 166.18 | 168.22 | 164.49 | 167.94 | 403,836 | -0.54(-0.32%) |
Jun 07, 2024 | 169.96 | 172.06 | 166.31 | 168.48 | 1,026,286 | -5.57(-3.20%) |
Jun 06, 2024 | 174.84 | 177.19 | 173.30 | 174.06 | 1,099,264 | -1.83(-1.04%) |
Jun 05, 2024 | 173.14 | 176.14 | 172.07 | 175.89 | 371,816 | +4.09(+2.38%) |
Jun 04, 2024 | 175.17 | 176.81 | 171.72 | 171.80 | 334,539 | -4.70(-2.66%) |
Jun 03, 2024 | 177.98 | 179.12 | 176.10 | 176.50 | 434,124 | +0.94(+0.53%) |
May 31, 2024 | 175.78 | 178.32 | 172.38 | 175.56 | 392,580 | +0.97(+0.55%) |
May 30, 2024 | 170.90 | 174.79 | 169.75 | 174.59 | 270,973 | +5.50(+3.25%) |
May 29, 2024 | 168.93 | 170.32 | 167.53 | 169.10 | 183,746 | -2.37(-1.38%) |
May 28, 2024 | 174.90 | 175.84 | 170.61 | 171.47 | 157,551 | -2.37(-1.36%) |
May 24, 2024 | 174.06 | 174.69 | 172.55 | 173.84 | 187,317 | +1.93(+1.12%) |
May 23, 2024 | 175.06 | 175.36 | 170.43 | 171.91 | 261,711 | -1.89(-1.09%) |
May 22, 2024 | 175.85 | 175.85 | 171.03 | 173.80 | 523,735 | -3.67(-2.07%) |
May 21, 2024 | 181.03 | 181.03 | 177.07 | 177.47 | 225,867 | -4.30(-2.37%) |
May 20, 2024 | 182.20 | 184.15 | 181.56 | 181.77 | 233,703 | -0.41(-0.22%) |
May 17, 2024 | 182.93 | 182.93 | 180.77 | 182.18 | 248,991 | -0.03(-0.02%) |
May 16, 2024 | 186.16 | 186.99 | 182.11 | 182.21 | 538,845 | -5.08(-2.71%) |
May 15, 2024 | 185.20 | 189.11 | 184.51 | 187.29 | 484,028 | +6.29(+3.48%) |
May 14, 2024 | 181.45 | 181.45 | 179.50 | 181.00 | 212,327 | +1.71(+0.96%) |
May 13, 2024 | 180.75 | 181.91 | 178.97 | 179.28 | 232,241 | -0.19(-0.11%) |
May 10, 2024 | 180.19 | 181.17 | 179.15 | 179.47 | 283,231 | -0.76(-0.42%) |
May 09, 2024 | 179.83 | 181.58 | 178.70 | 180.23 | 312,645 | +0.32(+0.18%) |
May 08, 2024 | 178.20 | 181.15 | 177.73 | 179.91 | 606,851 | +0.14(+0.08%) |
May 07, 2024 | 175.81 | 182.96 | 175.81 | 179.77 | 1,291,267 | +5.24(+3.00%) |
May 06, 2024 | 171.73 | 175.46 | 171.25 | 174.54 | 832,059 | -1.71(-0.97%) |
May 03, 2024 | 177.54 | 182.43 | 175.08 | 176.25 | 313,559 | +3.90(+2.26%) |
May 02, 2024 | 168.64 | 172.46 | 165.37 | 172.34 | 382,106 | +6.54(+3.94%) |
May 01, 2024 | 164.75 | 169.46 | 163.59 | 165.81 | 274,567 | +0.81(+0.49%) |
Apr 30, 2024 | 166.31 | 167.59 | 164.87 | 165.00 | 271,509 | -3.59(-2.13%) |
Apr 29, 2024 | 170.16 | 172.02 | 166.49 | 168.59 | 332,537 | -0.13(-0.08%) |
Apr 26, 2024 | 166.96 | 173.47 | 166.91 | 168.72 | 596,598 | +4.39(+2.67%) |
Apr 25, 2024 | 164.57 | 166.16 | 157.93 | 164.33 | 955,581 | +10.33(+6.71%) |
Apr 24, 2024 | 156.38 | 159.40 | 152.78 | 154.00 | 454,822 | -3.48(-2.21%) |
Apr 23, 2024 | 152.34 | 158.11 | 152.34 | 157.48 | 268,299 | +6.09(+4.02%) |
Apr 22, 2024 | 151.02 | 153.03 | 149.60 | 151.39 | 216,079 | +1.63(+1.09%) |
Apr 19, 2024 | 149.55 | 152.03 | 149.13 | 149.76 | 286,607 | +0.34(+0.23%) |
Apr 18, 2024 | 153.81 | 153.81 | 148.96 | 149.42 | 363,621 | -0.05(-0.03%) |
Apr 17, 2024 | 152.81 | 155.17 | 148.73 | 149.47 | 338,825 | -1.94(-1.28%) |
Apr 16, 2024 | 152.80 | 153.30 | 149.37 | 151.41 | 244,993 | -3.06(-1.98%) |
Apr 15, 2024 | 159.28 | 159.82 | 154.05 | 154.47 | 261,870 | -3.95(-2.49%) |
Apr 12, 2024 | 156.72 | 158.71 | 156.30 | 158.42 | 247,825 | +0.63(+0.40%) |
Apr 11, 2024 | 156.30 | 157.80 | 155.34 | 157.79 | 353,920 | +2.32(+1.49%) |
Apr 10, 2024 | 157.70 | 158.48 | 154.12 | 155.47 | 486,301 | -8.38(-5.12%) |
Apr 09, 2024 | 163.70 | 164.98 | 161.04 | 163.85 | 530,501 | +1.61(+0.99%) |
Apr 08, 2024 | 163.94 | 163.94 | 161.43 | 162.24 | 465,118 | -0.62(-0.38%) |
Apr 05, 2024 | 161.28 | 164.14 | 161.15 | 162.86 | 257,257 | +1.56(+0.97%) |
Apr 04, 2024 | 166.63 | 167.16 | 161.02 | 161.29 | 223,515 | -2.38(-1.45%) |
Apr 03, 2024 | 160.27 | 164.70 | 159.65 | 163.67 | 207,624 | +1.34(+0.83%) |
Apr 02, 2024 | 166.14 | 166.14 | 161.64 | 162.33 | 407,094 | -8.95(-5.23%) |
Apr 01, 2024 | 174.68 | 175.97 | 170.39 | 171.28 | 248,516 | -3.40(-1.94%) |
Mar 28, 2024 | 171.93 | 177.08 | 171.93 | 174.68 | 363,935 | +2.82(+1.64%) |
Mar 27, 2024 | 167.48 | 172.11 | 166.94 | 171.86 | 321,012 | +5.75(+3.46%) |
Mar 26, 2024 | 166.73 | 167.91 | 165.29 | 166.11 | 261,088 | -0.39(-0.23%) |
Mar 25, 2024 | 164.42 | 168.22 | 164.42 | 166.50 | 234,550 | +1.29(+0.78%) |
Mar 22, 2024 | 166.42 | 166.44 | 164.37 | 165.21 | 193,075 | -0.37(-0.22%) |
Mar 21, 2024 | 165.40 | 168.84 | 165.25 | 165.58 | 433,599 | +2.38(+1.46%) |
Mar 20, 2024 | 156.58 | 163.56 | 155.79 | 163.20 | 427,691 | +6.38(+4.07%) |
Mar 19, 2024 | 154.33 | 157.47 | 153.75 | 156.81 | 517,919 | +2.08(+1.34%) |
Mar 18, 2024 | 157.78 | 158.34 | 152.87 | 154.74 | 437,578 | -1.87(-1.19%) |
Mar 15, 2024 | 152.61 | 157.96 | 152.61 | 156.61 | 3,574,015 | +2.83(+1.84%) |
Mar 14, 2024 | 157.57 | 158.89 | 152.02 | 153.78 | 608,157 | -6.00(-3.76%) |
Mar 13, 2024 | 159.10 | 162.16 | 158.96 | 159.78 | 397,988 | +1.32(+0.83%) |
Mar 12, 2024 | 156.08 | 159.26 | 153.73 | 158.46 | 407,249 | +2.11(+1.35%) |
Mar 11, 2024 | 157.97 | 158.87 | 154.61 | 156.35 | 365,527 | -2.03(-1.28%) |
Mar 08, 2024 | 159.44 | 160.82 | 156.60 | 158.38 | 363,106 | +0.46(+0.29%) |
Mar 07, 2024 | 156.72 | 161.21 | 156.72 | 157.93 | 365,139 | +2.67(+1.72%) |
Mar 06, 2024 | 154.47 | 155.37 | 152.00 | 155.26 | 374,263 | +2.22(+1.45%) |
Mar 05, 2024 | 155.24 | 157.31 | 152.29 | 153.04 | 397,218 | -2.53(-1.62%) |
Mar 04, 2024 | 158.56 | 159.94 | 155.16 | 155.57 | 328,829 | -2.59(-1.64%) |
Mar 01, 2024 | 156.12 | 158.32 | 154.12 | 158.16 | 409,993 | +1.93(+1.24%) |
Feb 29, 2024 | 155.97 | 157.25 | 155.01 | 156.22 | 440,469 | +2.30(+1.49%) |
Feb 28, 2024 | 153.70 | 154.90 | 153.21 | 153.93 | 306,409 | -0.85(-0.55%) |
Feb 27, 2024 | 156.57 | 157.25 | 153.22 | 154.78 | 337,199 | -0.36(-0.23%) |
Feb 26, 2024 | 156.99 | 157.06 | 155.00 | 155.13 | 313,035 | -0.36(-0.23%) |
Feb 23, 2024 | 155.29 | 157.43 | 152.12 | 155.49 | 534,334 | +3.71(+2.44%) |
Feb 22, 2024 | 151.38 | 152.79 | 150.36 | 151.78 | 298,847 | +0.39(+0.25%) |
Feb 21, 2024 | 150.76 | 153.06 | 150.08 | 151.40 | 373,802 | +2.14(+1.43%) |
Feb 20, 2024 | 146.83 | 149.69 | 146.43 | 149.26 | 373,604 | +0.18(+0.12%) |
Feb 16, 2024 | 151.63 | 152.24 | 148.98 | 149.08 | 373,743 | -6.02(-3.88%) |
Feb 15, 2024 | 155.09 | 156.19 | 153.43 | 155.10 | 241,799 | +1.39(+0.90%) |
Feb 14, 2024 | 152.90 | 154.61 | 150.45 | 153.72 | 310,631 | +3.28(+2.18%) |
Feb 13, 2024 | 151.20 | 154.10 | 149.25 | 150.44 | 498,083 | -8.97(-5.63%) |
Feb 12, 2024 | 154.23 | 160.10 | 154.09 | 159.41 | 424,898 | +6.39(+4.18%) |
Feb 09, 2024 | 152.83 | 154.50 | 151.54 | 153.01 | 321,879 | -0.13(-0.08%) |
Feb 08, 2024 | 152.52 | 153.45 | 150.75 | 153.14 | 445,115 | +1.11(+0.73%) |
Feb 07, 2024 | 152.55 | 154.49 | 150.90 | 152.03 | 373,194 | +0.79(+0.52%) |
Feb 06, 2024 | 150.35 | 151.74 | 148.19 | 151.24 | 535,393 | +0.93(+0.62%) |
Feb 05, 2024 | 146.87 | 152.80 | 146.75 | 150.31 | 865,197 | +1.06(+0.71%) |
Feb 02, 2024 | 148.71 | 151.81 | 146.99 | 149.25 | 738,588 | -2.91(-1.91%) |
Feb 01, 2024 | 163.86 | 164.32 | 149.63 | 152.16 | 1,150,073 | -11.94(-7.28%) |
Jan 31, 2024 | 166.60 | 168.95 | 163.68 | 164.10 | 298,446 | -2.72(-1.63%) |
Jan 30, 2024 | 165.93 | 168.78 | 165.47 | 166.82 | 211,188 | +0.97(+0.59%) |
Jan 29, 2024 | 165.23 | 166.54 | 163.90 | 165.85 | 303,151 | +1.92(+1.17%) |
Jan 26, 2024 | 164.77 | 166.81 | 163.24 | 163.92 | 262,407 | -0.67(-0.41%) |
Jan 25, 2024 | 164.88 | 164.96 | 162.76 | 164.60 | 466,643 | +3.06(+1.90%) |
Jan 24, 2024 | 167.49 | 167.52 | 160.68 | 161.54 | 441,429 | -3.81(-2.30%) |
Jan 23, 2024 | 172.20 | 173.41 | 164.38 | 165.34 | 500,925 | -9.55(-5.46%) |
Jan 22, 2024 | 172.32 | 178.05 | 172.06 | 174.89 | 483,201 | +2.47(+1.43%) |
Jan 19, 2024 | 170.88 | 172.90 | 168.71 | 172.43 | 166,122 | +2.00(+1.17%) |
Jan 18, 2024 | 170.63 | 171.01 | 167.98 | 170.42 | 197,327 | +3.46(+2.07%) |
Jan 17, 2024 | 166.38 | 167.81 | 165.48 | 166.97 | 172,697 | -1.70(-1.01%) |
Jan 16, 2024 | 168.66 | 169.70 | 167.69 | 168.67 | 247,631 | -1.70(-0.99%) |
Jan 12, 2024 | 174.82 | 174.82 | 168.97 | 170.37 | 131,341 | -2.79(-1.61%) |
Jan 11, 2024 | 170.27 | 173.47 | 169.22 | 173.16 | 323,163 | +1.03(+0.60%) |
Jan 10, 2024 | 169.28 | 172.81 | 169.25 | 172.13 | 213,600 | +3.90(+2.32%) |
Jan 09, 2024 | 165.94 | 168.28 | 165.60 | 168.22 | 213,215 | -0.32(-0.19%) |
Jan 08, 2024 | 167.42 | 170.13 | 167.29 | 168.54 | 216,703 | +2.16(+1.30%) |
Jan 05, 2024 | 164.09 | 168.45 | 162.61 | 166.38 | 233,193 | +1.59(+0.96%) |
Jan 04, 2024 | 165.97 | 167.09 | 164.62 | 164.80 | 222,202 | -0.52(-0.31%) |
Jan 03, 2024 | 166.47 | 167.83 | 163.57 | 165.31 | 283,493 | -3.89(-2.30%) |