Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 137.91 | 138.31 | 135.50 | 135.63 | 3,874,621 | -2.79(-2.02%) |
Jun 03, 2024 | 139.63 | 139.79 | 137.35 | 138.42 | 2,726,953 | -0.51(-0.37%) |
May 31, 2024 | 137.55 | 139.07 | 136.12 | 138.93 | 5,892,051 | +2.07(+1.51%) |
May 30, 2024 | 134.29 | 136.99 | 133.58 | 136.86 | 4,077,425 | +2.45(+1.82%) |
May 29, 2024 | 136.32 | 136.92 | 134.30 | 134.41 | 3,995,689 | -3.17(-2.30%) |
May 28, 2024 | 138.00 | 139.22 | 136.24 | 137.58 | 3,314,613 | -1.08(-0.78%) |
May 24, 2024 | 140.29 | 140.49 | 137.93 | 138.66 | 2,995,429 | -0.44(-0.32%) |
May 23, 2024 | 143.01 | 143.18 | 139.03 | 139.10 | 4,436,166 | -4.67(-3.25%) |
May 22, 2024 | 144.42 | 144.90 | 142.78 | 143.77 | 3,590,397 | -1.65(-1.13%) |
May 21, 2024 | 147.44 | 147.72 | 145.12 | 145.42 | 2,750,375 | -2.17(-1.47%) |
May 20, 2024 | 148.32 | 149.57 | 147.29 | 147.59 | 1,819,085 | -1.65(-1.11%) |
May 17, 2024 | 149.58 | 149.71 | 148.18 | 149.24 | 1,956,714 | -0.42(-0.28%) |
May 16, 2024 | 148.50 | 150.03 | 147.38 | 149.66 | 2,298,447 | +1.72(+1.16%) |
May 15, 2024 | 148.46 | 149.00 | 147.79 | 147.94 | 2,695,953 | +0.00(+0.00%) |
May 14, 2024 | 151.41 | 153.42 | 147.88 | 147.94 | 3,596,347 | -2.66(-1.77%) |
May 13, 2024 | 147.85 | 150.78 | 147.85 | 150.60 | 4,185,362 | +3.23(+2.19%) |
May 10, 2024 | 147.01 | 147.99 | 146.51 | 147.37 | 2,504,552 | +0.94(+0.64%) |
May 09, 2024 | 146.45 | 146.76 | 145.59 | 146.43 | 2,538,110 | +0.29(+0.20%) |
May 08, 2024 | 144.51 | 146.30 | 144.31 | 146.14 | 2,830,826 | +0.67(+0.46%) |
May 07, 2024 | 145.75 | 146.12 | 144.75 | 145.47 | 3,441,406 | +0.42(+0.29%) |
May 06, 2024 | 145.94 | 146.18 | 144.56 | 145.06 | 2,096,799 | +0.24(+0.16%) |
May 03, 2024 | 146.32 | 146.57 | 144.81 | 144.82 | 2,061,957 | -0.78(-0.54%) |
May 02, 2024 | 145.86 | 146.18 | 144.97 | 145.60 | 2,061,590 | +1.28(+0.89%) |
May 01, 2024 | 145.67 | 146.51 | 143.77 | 144.31 | 2,883,140 | -1.54(-1.06%) |
Apr 30, 2024 | 145.92 | 146.58 | 145.04 | 145.86 | 2,429,439 | -1.06(-0.72%) |
Apr 29, 2024 | 146.63 | 149.22 | 146.19 | 146.91 | 2,684,244 | +0.95(+0.65%) |
Apr 26, 2024 | 145.22 | 147.08 | 145.22 | 145.97 | 2,636,585 | +0.20(+0.14%) |
Apr 25, 2024 | 146.32 | 146.80 | 143.68 | 145.77 | 3,592,909 | +0.76(+0.52%) |
Apr 24, 2024 | 146.30 | 146.33 | 142.20 | 145.01 | 5,343,531 | -2.22(-1.51%) |
Apr 23, 2024 | 144.39 | 148.09 | 143.65 | 147.23 | 6,441,171 | +3.47(+2.41%) |
Apr 22, 2024 | 141.63 | 144.46 | 140.99 | 143.76 | 4,626,987 | +2.56(+1.81%) |
Apr 19, 2024 | 141.57 | 142.53 | 140.98 | 141.20 | 5,175,484 | +0.03(+0.02%) |
Apr 18, 2024 | 141.50 | 141.73 | 140.32 | 141.17 | 3,468,825 | +0.49(+0.34%) |
Apr 17, 2024 | 140.93 | 141.84 | 139.79 | 140.68 | 4,210,227 | -0.63(-0.45%) |
Apr 16, 2024 | 142.95 | 143.12 | 141.14 | 141.32 | 4,243,522 | -1.94(-1.35%) |
Apr 15, 2024 | 144.26 | 144.93 | 141.85 | 143.25 | 3,307,422 | -0.06(-0.04%) |
Apr 12, 2024 | 146.42 | 146.67 | 142.76 | 143.31 | 4,169,761 | -4.06(-2.75%) |
Apr 11, 2024 | 145.82 | 147.58 | 145.48 | 147.37 | 2,257,298 | +1.73(+1.19%) |
Apr 10, 2024 | 146.60 | 146.87 | 144.49 | 145.64 | 4,069,154 | -3.27(-2.20%) |
Apr 09, 2024 | 147.88 | 149.51 | 147.61 | 148.91 | 2,693,990 | +0.46(+0.31%) |
Apr 08, 2024 | 150.21 | 150.55 | 148.36 | 148.46 | 3,231,655 | -1.24(-0.83%) |
Apr 05, 2024 | 148.04 | 150.04 | 146.55 | 149.69 | 3,411,601 | +1.34(+0.91%) |
Apr 04, 2024 | 151.61 | 152.59 | 147.88 | 148.35 | 3,730,012 | -2.25(-1.49%) |
Apr 03, 2024 | 149.13 | 150.68 | 147.56 | 150.59 | 4,359,327 | +3.09(+2.09%) |
Apr 02, 2024 | 146.03 | 149.34 | 145.81 | 147.51 | 4,990,369 | +1.51(+1.04%) |
Apr 01, 2024 | 147.50 | 148.32 | 144.70 | 146.00 | 5,480,047 | -1.00(-0.68%) |
Mar 28, 2024 | 145.65 | 147.41 | 147.19 | 146.99 | 5,254,905 | +1.29(+0.88%) |
Mar 27, 2024 | 142.80 | 145.97 | 142.44 | 145.71 | 7,169,614 | +3.50(+2.46%) |
Mar 26, 2024 | 155.62 | 156.25 | 141.46 | 142.21 | 18,405,304 | -12.64(-8.16%) |
Mar 25, 2024 | 153.74 | 155.57 | 153.31 | 154.85 | 3,850,072 | +0.30(+0.19%) |
Mar 22, 2024 | 156.89 | 157.20 | 154.31 | 154.55 | 3,983,411 | +0.94(+0.61%) |
Mar 21, 2024 | 153.45 | 154.36 | 152.60 | 153.61 | 4,076,013 | +0.55(+0.36%) |
Mar 20, 2024 | 150.82 | 153.12 | 150.34 | 153.06 | 2,893,904 | +1.54(+1.02%) |
Mar 19, 2024 | 149.25 | 151.95 | 148.56 | 151.51 | 4,256,950 | +1.49(+1.00%) |
Mar 18, 2024 | 152.38 | 152.64 | 149.82 | 150.02 | 5,239,272 | -1.66(-1.10%) |
Mar 15, 2024 | 151.74 | 153.01 | 151.25 | 151.68 | 8,919,905 | -0.51(-0.34%) |
Mar 14, 2024 | 152.80 | 153.01 | 150.97 | 152.20 | 4,147,252 | -0.86(-0.56%) |
Mar 13, 2024 | 156.01 | 157.16 | 152.85 | 153.06 | 4,291,798 | -2.59(-1.66%) |
Mar 12, 2024 | 153.09 | 155.92 | 152.66 | 155.65 | 3,922,829 | +2.60(+1.70%) |
Mar 11, 2024 | 152.20 | 153.52 | 151.85 | 153.05 | 3,303,179 | +0.78(+0.51%) |
Mar 08, 2024 | 152.24 | 153.48 | 151.19 | 152.26 | 3,487,498 | +0.54(+0.36%) |
Mar 07, 2024 | 151.54 | 153.16 | 150.79 | 151.72 | 3,553,204 | +0.85(+0.56%) |
Mar 06, 2024 | 149.34 | 151.37 | 148.72 | 150.87 | 3,509,473 | +2.86(+1.93%) |
Mar 05, 2024 | 148.43 | 149.89 | 147.36 | 148.01 | 3,654,057 | -0.94(-0.63%) |
Mar 04, 2024 | 147.44 | 150.56 | 147.01 | 148.95 | 4,612,959 | +2.52(+1.72%) |
Mar 01, 2024 | 146.38 | 146.96 | 145.22 | 146.43 | 2,968,905 | -0.20(-0.14%) |
Feb 29, 2024 | 147.20 | 147.90 | 146.12 | 146.63 | 3,375,807 | +0.48(+0.33%) |
Feb 28, 2024 | 145.81 | 146.74 | 145.44 | 146.14 | 2,283,802 | -0.50(-0.34%) |
Feb 27, 2024 | 145.88 | 147.18 | 145.75 | 146.64 | 2,408,735 | +0.76(+0.52%) |
Feb 26, 2024 | 146.45 | 146.63 | 144.95 | 145.88 | 3,086,477 | -1.12(-0.76%) |
Feb 23, 2024 | 148.30 | 148.75 | 146.91 | 146.99 | 2,441,274 | -1.09(-0.73%) |
Feb 22, 2024 | 146.17 | 148.23 | 145.57 | 148.08 | 3,059,623 | +1.44(+0.98%) |
Feb 21, 2024 | 147.16 | 147.78 | 145.41 | 146.64 | 3,050,643 | -0.37(-0.25%) |
Feb 20, 2024 | 146.25 | 148.12 | 145.41 | 147.00 | 4,302,297 | +0.23(+0.16%) |
Feb 16, 2024 | 144.06 | 147.35 | 143.34 | 146.78 | 5,509,181 | +3.03(+2.11%) |
Feb 15, 2024 | 142.08 | 144.25 | 141.00 | 143.75 | 3,940,412 | +2.70(+1.91%) |
Feb 14, 2024 | 142.01 | 142.68 | 140.32 | 141.05 | 3,916,005 | -0.67(-0.47%) |
Feb 13, 2024 | 142.80 | 143.48 | 140.15 | 141.72 | 3,788,419 | -2.49(-1.73%) |
Feb 12, 2024 | 143.28 | 144.70 | 143.13 | 144.21 | 3,326,383 | +1.16(+0.81%) |
Feb 09, 2024 | 144.45 | 144.58 | 142.70 | 143.05 | 2,889,427 | -1.62(-1.12%) |
Feb 08, 2024 | 143.57 | 144.83 | 142.65 | 144.67 | 3,454,409 | +0.67(+0.46%) |
Feb 07, 2024 | 142.87 | 144.54 | 141.90 | 144.00 | 4,073,922 | +1.29(+0.90%) |
Feb 06, 2024 | 138.60 | 143.21 | 138.24 | 142.71 | 7,736,871 | +6.69(+4.92%) |
Feb 05, 2024 | 138.16 | 138.16 | 135.85 | 136.02 | 4,636,642 | -2.71(-1.95%) |
Feb 02, 2024 | 138.76 | 139.26 | 136.48 | 138.73 | 4,440,612 | -0.55(-0.39%) |
Feb 01, 2024 | 138.88 | 139.56 | 136.53 | 139.28 | 6,926,751 | +0.50(+0.36%) |
Jan 31, 2024 | 141.63 | 142.39 | 138.78 | 138.78 | 11,151,098 | -3.09(-2.18%) |
Jan 30, 2024 | 143.57 | 146.21 | 141.39 | 141.87 | 17,361,234 | -12.67(-8.20%) |
Jan 29, 2024 | 154.93 | 155.26 | 153.06 | 154.55 | 5,570,169 | -1.25(-0.80%) |
Jan 26, 2024 | 156.55 | 157.80 | 154.77 | 155.80 | 2,881,683 | -0.40(-0.26%) |
Jan 25, 2024 | 155.07 | 156.81 | 154.68 | 156.20 | 4,161,435 | +3.06(+2.00%) |
Jan 24, 2024 | 157.26 | 157.28 | 153.09 | 153.14 | 3,257,814 | -3.40(-2.17%) |
Jan 23, 2024 | 155.53 | 156.93 | 155.14 | 156.54 | 3,532,119 | +1.43(+0.92%) |
Jan 22, 2024 | 154.31 | 155.78 | 153.85 | 155.11 | 2,690,692 | +1.67(+1.09%) |
Jan 19, 2024 | 153.51 | 154.34 | 151.61 | 153.44 | 3,167,243 | +0.35(+0.23%) |
Jan 18, 2024 | 151.85 | 153.47 | 150.44 | 153.09 | 3,165,330 | +1.93(+1.27%) |
Jan 17, 2024 | 150.19 | 151.42 | 148.68 | 151.16 | 4,215,594 | -0.75(-0.50%) |
Jan 16, 2024 | 154.69 | 154.69 | 151.73 | 151.92 | 5,449,899 | -2.91(-1.88%) |
Jan 12, 2024 | 156.71 | 157.46 | 154.81 | 154.83 | 3,552,636 | -0.92(-0.59%) |
Jan 11, 2024 | 157.89 | 157.92 | 155.39 | 155.75 | 3,480,645 | -1.93(-1.22%) |
Jan 10, 2024 | 156.62 | 157.93 | 155.86 | 157.68 | 2,453,158 | +1.25(+0.80%) |
Jan 09, 2024 | 155.53 | 156.72 | 154.82 | 156.43 | 2,698,815 | +0.02(+0.01%) |
Jan 08, 2024 | 155.09 | 156.47 | 154.02 | 156.41 | 2,524,994 | +1.17(+0.76%) |
Jan 05, 2024 | 152.98 | 155.96 | 152.82 | 155.23 | 2,594,281 | +1.69(+1.10%) |
Jan 04, 2024 | 153.60 | 154.84 | 152.97 | 153.54 | 3,244,689 | -0.54(-0.35%) |
Jan 03, 2024 | 153.81 | 155.79 | 152.75 | 154.08 | 3,330,348 | -0.78(-0.50%) |
Jan 02, 2024 | 153.49 | 156.99 | 152.87 | 154.86 | 4,461,556 | +1.09(+0.71%) |
Dec 29, 2023 | 153.63 | 154.71 | 152.70 | 153.78 | 2,235,719 | -0.08(-0.05%) |
Dec 28, 2023 | 152.47 | 154.29 | 152.47 | 153.85 | 2,305,543 | +0.46(+0.30%) |
Dec 27, 2023 | 154.55 | 154.96 | 152.84 | 153.39 | 3,185,748 | -1.16(-0.75%) |
Dec 26, 2023 | 153.60 | 155.06 | 153.60 | 154.56 | 2,437,546 | -0.22(-0.14%) |
Dec 22, 2023 | 154.53 | 156.08 | 154.35 | 154.77 | 2,384,897 | +1.07(+0.69%) |
Dec 21, 2023 | 154.14 | 154.45 | 151.83 | 153.71 | 3,863,109 | +0.19(+0.13%) |
Dec 20, 2023 | 153.42 | 157.02 | 153.06 | 153.51 | 5,634,053 | -4.56(-2.88%) |
Dec 19, 2023 | 158.45 | 158.63 | 156.64 | 158.07 | 3,999,806 | +0.05(+0.03%) |
Dec 18, 2023 | 159.79 | 160.22 | 157.84 | 158.02 | 3,970,775 | -1.34(-0.84%) |
Dec 15, 2023 | 157.82 | 160.21 | 156.54 | 159.36 | 8,938,737 | +0.57(+0.36%) |
Dec 14, 2023 | 155.47 | 159.88 | 155.29 | 158.79 | 6,545,459 | +5.00(+3.25%) |
Dec 13, 2023 | 151.44 | 153.93 | 150.63 | 153.79 | 4,126,278 | +1.84(+1.21%) |
Dec 12, 2023 | 152.52 | 153.66 | 151.51 | 151.96 | 3,108,164 | -0.40(-0.26%) |
Dec 11, 2023 | 152.23 | 152.93 | 151.44 | 152.36 | 3,825,945 | -0.51(-0.33%) |
Dec 08, 2023 | 152.64 | 154.22 | 152.53 | 152.87 | 2,909,861 | -0.20(-0.13%) |
Dec 07, 2023 | 152.44 | 154.15 | 152.08 | 153.06 | 3,313,600 | +1.18(+0.78%) |
Dec 06, 2023 | 151.61 | 152.63 | 151.06 | 151.88 | 3,063,095 | +1.11(+0.73%) |
Dec 05, 2023 | 151.59 | 152.11 | 150.19 | 150.77 | 2,541,098 | -1.72(-1.13%) |
Dec 04, 2023 | 150.33 | 152.80 | 149.92 | 152.49 | 2,778,910 | +0.99(+0.65%) |
Dec 01, 2023 | 148.65 | 151.56 | 147.70 | 151.51 | 4,033,980 | +3.23(+2.18%) |
Nov 30, 2023 | 149.49 | 149.71 | 147.45 | 148.28 | 4,769,183 | -0.67(-0.45%) |
Nov 29, 2023 | 148.19 | 150.09 | 148.12 | 148.94 | 3,048,594 | +1.52(+1.03%) |
Nov 28, 2023 | 146.41 | 147.76 | 145.71 | 147.43 | 3,142,987 | +1.12(+0.77%) |
Nov 27, 2023 | 147.72 | 148.11 | 146.28 | 146.30 | 3,394,554 | -2.39(-1.61%) |
Nov 24, 2023 | 147.85 | 148.70 | 147.44 | 148.69 | 1,681,311 | +1.25(+0.85%) |
Nov 22, 2023 | 147.64 | 147.92 | 146.64 | 147.44 | 2,699,580 | +0.96(+0.65%) |
Nov 21, 2023 | 146.21 | 146.81 | 145.24 | 146.48 | 3,149,952 | +0.20(+0.13%) |
Nov 20, 2023 | 144.60 | 146.98 | 143.64 | 146.28 | 4,839,692 | +1.55(+1.07%) |
Nov 17, 2023 | 144.43 | 144.80 | 142.99 | 144.73 | 3,395,371 | +1.05(+0.73%) |
Nov 16, 2023 | 144.03 | 144.94 | 142.43 | 143.68 | 3,815,167 | -0.25(-0.18%) |
Nov 15, 2023 | 140.84 | 144.65 | 140.79 | 143.94 | 4,867,491 | +3.91(+2.79%) |
Nov 14, 2023 | 136.96 | 140.61 | 136.83 | 140.02 | 4,354,238 | +4.89(+3.62%) |
Nov 13, 2023 | 134.64 | 135.50 | 134.00 | 135.13 | 3,283,652 | +0.06(+0.04%) |
Nov 10, 2023 | 135.66 | 135.77 | 133.52 | 135.07 | 5,812,323 | -0.22(-0.16%) |
Nov 09, 2023 | 138.18 | 138.18 | 135.21 | 135.29 | 3,521,911 | -1.93(-1.41%) |
Nov 08, 2023 | 137.40 | 138.64 | 136.75 | 137.22 | 3,025,570 | +0.10(+0.07%) |
Nov 07, 2023 | 136.77 | 137.37 | 135.92 | 137.13 | 3,053,973 | -0.41(-0.30%) |
Nov 06, 2023 | 138.45 | 138.71 | 136.59 | 137.53 | 3,032,311 | -0.57(-0.41%) |
Nov 03, 2023 | 138.46 | 139.99 | 138.06 | 138.10 | 3,384,927 | +0.84(+0.61%) |
Nov 02, 2023 | 137.18 | 138.61 | 137.00 | 137.26 | 4,042,146 | +2.12(+1.57%) |
Nov 01, 2023 | 136.67 | 137.41 | 133.45 | 135.15 | 3,689,391 | -1.40(-1.03%) |
Oct 31, 2023 | 134.00 | 136.61 | 133.61 | 136.55 | 4,134,529 | +2.39(+1.78%) |
Oct 30, 2023 | 131.38 | 134.59 | 129.84 | 134.16 | 5,940,687 | +3.82(+2.93%) |
Oct 27, 2023 | 133.82 | 135.13 | 129.23 | 130.34 | 6,821,705 | -3.27(-2.45%) |
Oct 26, 2023 | 137.75 | 141.42 | 133.34 | 133.61 | 10,944,995 | -8.43(-5.93%) |
Oct 25, 2023 | 143.79 | 143.94 | 141.15 | 142.04 | 3,684,460 | -2.31(-1.60%) |
Oct 24, 2023 | 143.79 | 145.21 | 143.40 | 144.35 | 2,898,617 | +1.12(+0.78%) |
Oct 23, 2023 | 146.21 | 146.53 | 142.97 | 143.23 | 4,708,387 | -3.67(-2.50%) |
Oct 20, 2023 | 147.27 | 148.23 | 146.88 | 146.90 | 5,195,495 | -0.10(-0.07%) |
Oct 19, 2023 | 149.33 | 149.97 | 146.73 | 147.00 | 3,139,698 | -1.70(-1.14%) |
Oct 18, 2023 | 150.32 | 150.60 | 148.52 | 148.70 | 3,077,176 | -3.25(-2.14%) |
Oct 17, 2023 | 150.02 | 152.41 | 150.00 | 151.95 | 3,037,843 | +0.51(+0.34%) |
Oct 16, 2023 | 151.52 | 153.21 | 150.92 | 151.43 | 3,465,061 | +1.52(+1.01%) |
Oct 13, 2023 | 150.92 | 152.13 | 149.44 | 149.92 | 2,854,953 | -0.29(-0.19%) |
Oct 12, 2023 | 150.32 | 150.37 | 148.45 | 150.21 | 2,421,105 | +0.08(+0.05%) |
Oct 11, 2023 | 150.59 | 151.04 | 148.36 | 150.13 | 2,284,761 | -0.24(-0.16%) |
Oct 10, 2023 | 149.37 | 151.24 | 149.14 | 150.37 | 2,155,191 | +1.17(+0.78%) |
Oct 09, 2023 | 148.34 | 149.65 | 147.46 | 149.20 | 1,826,660 | +0.07(+0.05%) |
Oct 06, 2023 | 147.79 | 149.98 | 147.23 | 149.13 | 2,465,713 | +0.86(+0.58%) |
Oct 05, 2023 | 147.94 | 148.85 | 147.52 | 148.27 | 3,022,827 | -0.33(-0.22%) |
Oct 04, 2023 | 149.26 | 150.21 | 147.37 | 148.60 | 2,690,017 | -0.03(-0.02%) |
Oct 03, 2023 | 149.12 | 151.15 | 147.93 | 148.63 | 3,814,633 | -1.29(-0.86%) |