Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 172.42 | 172.57 | 172.03 | 172.16 | 4,757 | -0.11(-0.06%) |
Jun 05, 2024 | 171.82 | 172.26 | 171.25 | 172.26 | 3,149 | +0.80(+0.47%) |
Jun 04, 2024 | 171.36 | 171.71 | 171.05 | 171.46 | 6,632 | -0.57(-0.33%) |
Jun 03, 2024 | 173.57 | 173.57 | 171.13 | 172.03 | 3,151 | -0.67(-0.39%) |
May 31, 2024 | 170.53 | 172.71 | 170.38 | 172.71 | 8,032 | +2.44(+1.43%) |
May 30, 2024 | 169.99 | 170.46 | 169.99 | 170.27 | 3,466 | +0.74(+0.44%) |
May 29, 2024 | 170.68 | 170.68 | 169.53 | 169.53 | 3,147 | -1.73(-1.01%) |
May 28, 2024 | 172.55 | 172.55 | 170.74 | 171.26 | 9,422 | -0.85(-0.49%) |
May 24, 2024 | 172.05 | 172.42 | 172.01 | 172.11 | 2,275 | +0.87(+0.51%) |
May 23, 2024 | 173.00 | 173.00 | 171.16 | 171.24 | 4,480 | -2.19(-1.26%) |
May 22, 2024 | 174.22 | 174.22 | 173.07 | 173.43 | 6,829 | -0.86(-0.49%) |
May 21, 2024 | 174.18 | 174.31 | 173.90 | 174.29 | 4,398 | +0.24(+0.14%) |
May 20, 2024 | 175.26 | 175.26 | 174.05 | 174.05 | 7,908 | -0.61(-0.35%) |
May 17, 2024 | 174.78 | 174.78 | 174.29 | 174.66 | 3,118 | +0.24(+0.14%) |
May 16, 2024 | 174.38 | 174.79 | 174.38 | 174.42 | 3,257 | +0.06(+0.03%) |
May 15, 2024 | 174.50 | 174.50 | 173.77 | 174.36 | 3,866 | +1.03(+0.60%) |
May 14, 2024 | 173.27 | 173.33 | 172.62 | 173.33 | 6,221 | +0.79(+0.46%) |
May 13, 2024 | 173.35 | 173.35 | 172.49 | 172.53 | 4,608 | -0.06(-0.03%) |
May 10, 2024 | 173.52 | 173.52 | 172.25 | 172.59 | 5,349 | +0.30(+0.18%) |
May 09, 2024 | 171.18 | 172.29 | 171.18 | 172.29 | 4,019 | +1.29(+0.75%) |
May 08, 2024 | 170.34 | 171.00 | 170.34 | 171.00 | 11,830 | +0.06(+0.04%) |
May 07, 2024 | 171.25 | 171.44 | 170.81 | 170.94 | 4,116 | +0.43(+0.25%) |
May 06, 2024 | 170.35 | 170.51 | 170.12 | 170.51 | 9,117 | +1.22(+0.72%) |
May 03, 2024 | 169.81 | 169.81 | 168.60 | 169.29 | 3,770 | +1.32(+0.79%) |
May 02, 2024 | 168.26 | 168.26 | 166.84 | 167.97 | 8,649 | +1.19(+0.72%) |
May 01, 2024 | 167.11 | 168.10 | 166.52 | 166.78 | 4,746 | -0.36(-0.22%) |
Apr 30, 2024 | 168.74 | 168.84 | 167.14 | 167.14 | 5,697 | -2.44(-1.44%) |
Apr 29, 2024 | 169.48 | 169.89 | 169.24 | 169.58 | 7,967 | +0.50(+0.30%) |
Apr 26, 2024 | 168.55 | 169.30 | 168.55 | 169.08 | 2,582 | +0.52(+0.31%) |
Apr 25, 2024 | 168.28 | 168.72 | 167.25 | 168.56 | 5,615 | -1.11(-0.66%) |
Apr 24, 2024 | 169.26 | 169.68 | 168.72 | 169.68 | 4,207 | +0.20(+0.12%) |
Apr 23, 2024 | 168.97 | 169.76 | 168.32 | 169.48 | 11,887 | +1.38(+0.82%) |
Apr 22, 2024 | 168.02 | 168.96 | 167.32 | 168.10 | 3,990 | +1.21(+0.72%) |
Apr 19, 2024 | 166.44 | 167.21 | 166.44 | 166.90 | 3,411 | +0.60(+0.36%) |
Apr 18, 2024 | 167.15 | 167.46 | 166.22 | 166.30 | 6,866 | -0.04(-0.02%) |
Apr 17, 2024 | 167.16 | 167.20 | 165.96 | 166.34 | 5,431 | -0.47(-0.28%) |
Apr 16, 2024 | 166.76 | 167.16 | 166.66 | 166.80 | 6,824 | -0.84(-0.50%) |
Apr 15, 2024 | 170.80 | 170.80 | 167.33 | 167.65 | 5,617 | -1.09(-0.65%) |
Apr 12, 2024 | 170.61 | 170.61 | 168.52 | 168.74 | 2,554 | -2.72(-1.59%) |
Apr 11, 2024 | 171.34 | 171.83 | 169.91 | 171.46 | 6,632 | +0.16(+0.10%) |
Apr 10, 2024 | 171.42 | 171.60 | 170.50 | 171.30 | 3,480 | -2.00(-1.16%) |
Apr 09, 2024 | 173.68 | 174.05 | 172.66 | 173.30 | 6,772 | +0.00(+0.00%) |
Apr 08, 2024 | 173.35 | 173.84 | 173.30 | 173.30 | 6,088 | +0.00(+0.00%) |
Apr 05, 2024 | 172.16 | 173.63 | 172.00 | 173.29 | 2,929 | +1.32(+0.77%) |
Apr 04, 2024 | 175.07 | 175.07 | 171.82 | 171.97 | 13,218 | -1.68(-0.97%) |
Apr 03, 2024 | 173.37 | 174.01 | 173.37 | 173.65 | 3,413 | +0.33(+0.19%) |
Apr 02, 2024 | 173.79 | 173.79 | 172.81 | 173.32 | 4,408 | -1.31(-0.75%) |
Apr 01, 2024 | 175.72 | 175.72 | 174.42 | 174.63 | 11,047 | -0.68(-0.39%) |
Mar 28, 2024 | 174.87 | 175.33 | 174.73 | 175.32 | 27,314 | +0.97(+0.55%) |
Mar 27, 2024 | 172.98 | 174.35 | 172.98 | 174.35 | 6,440 | +2.20(+1.28%) |
Mar 26, 2024 | 172.61 | 172.82 | 172.16 | 172.16 | 6,961 | -0.10(-0.06%) |
Mar 25, 2024 | 172.45 | 172.98 | 172.26 | 172.26 | 30,797 | -0.45(-0.26%) |
Mar 22, 2024 | 172.88 | 172.88 | 172.67 | 172.71 | 1,782 | -0.72(-0.41%) |
Mar 21, 2024 | 173.64 | 173.65 | 172.95 | 173.43 | 5,872 | +1.39(+0.81%) |
Mar 20, 2024 | 170.72 | 172.04 | 170.43 | 172.04 | 4,813 | +1.62(+0.95%) |
Mar 19, 2024 | 169.53 | 170.42 | 169.53 | 170.42 | 4,018 | +1.00(+0.59%) |
Mar 18, 2024 | 170.09 | 170.09 | 169.42 | 169.42 | 4,182 | +0.70(+0.42%) |
Mar 15, 2024 | 168.61 | 169.28 | 168.49 | 168.72 | 20,084 | -0.39(-0.23%) |
Mar 14, 2024 | 169.60 | 169.60 | 168.56 | 169.10 | 4,496 | -1.10(-0.65%) |
Mar 13, 2024 | 170.06 | 170.69 | 169.80 | 170.21 | 5,790 | +0.14(+0.08%) |
Mar 12, 2024 | 170.09 | 170.09 | 169.49 | 170.06 | 3,919 | +0.99(+0.59%) |
Mar 11, 2024 | 167.95 | 169.09 | 167.95 | 169.07 | 2,737 | +0.17(+0.10%) |
Mar 08, 2024 | 169.94 | 169.94 | 168.89 | 168.90 | 5,703 | -0.31(-0.18%) |
Mar 07, 2024 | 169.36 | 169.36 | 169.08 | 169.21 | 4,984 | +1.24(+0.74%) |
Mar 06, 2024 | 168.35 | 168.36 | 167.47 | 167.96 | 4,734 | +0.84(+0.50%) |
Mar 05, 2024 | 167.37 | 168.10 | 166.76 | 167.12 | 19,392 | -0.54(-0.32%) |
Mar 04, 2024 | 167.78 | 168.14 | 167.66 | 167.66 | 6,008 | +0.13(+0.08%) |
Mar 01, 2024 | 167.37 | 167.57 | 166.59 | 167.54 | 5,620 | +0.71(+0.42%) |
Feb 29, 2024 | 166.43 | 166.83 | 166.09 | 166.83 | 4,207 | +1.03(+0.62%) |
Feb 28, 2024 | 166.11 | 166.29 | 165.73 | 165.79 | 5,225 | -0.32(-0.19%) |
Feb 27, 2024 | 165.79 | 166.11 | 165.69 | 166.11 | 3,571 | +0.47(+0.28%) |
Feb 26, 2024 | 166.74 | 166.74 | 165.62 | 165.64 | 6,632 | -0.77(-0.46%) |
Feb 23, 2024 | 165.97 | 166.61 | 165.97 | 166.41 | 5,844 | +0.29(+0.18%) |
Feb 22, 2024 | 165.27 | 166.25 | 165.27 | 166.12 | 3,254 | +1.85(+1.13%) |
Feb 21, 2024 | 163.75 | 164.27 | 163.59 | 164.27 | 3,585 | +0.65(+0.40%) |
Feb 20, 2024 | 164.37 | 164.37 | 163.53 | 163.62 | 4,546 | -0.62(-0.38%) |
Feb 16, 2024 | 165.08 | 165.08 | 164.06 | 164.23 | 6,513 | -0.70(-0.43%) |
Feb 15, 2024 | 163.85 | 165.09 | 163.85 | 164.94 | 3,419 | +2.05(+1.26%) |
Feb 14, 2024 | 163.00 | 163.00 | 162.09 | 162.89 | 4,001 | +1.39(+0.86%) |
Feb 13, 2024 | 163.51 | 163.51 | 160.57 | 161.50 | 30,599 | -2.71(-1.65%) |
Feb 12, 2024 | 164.01 | 164.78 | 163.96 | 164.22 | 5,905 | +0.97(+0.60%) |
Feb 09, 2024 | 163.43 | 163.43 | 162.56 | 163.24 | 4,048 | +0.58(+0.36%) |
Feb 08, 2024 | 163.34 | 163.34 | 162.00 | 162.66 | 11,021 | +0.20(+0.12%) |
Feb 07, 2024 | 162.21 | 162.62 | 162.21 | 162.46 | 2,266 | +0.75(+0.46%) |
Feb 06, 2024 | 161.57 | 161.85 | 161.41 | 161.71 | 6,254 | +0.27(+0.17%) |
Feb 05, 2024 | 161.80 | 161.80 | 161.15 | 161.45 | 2,854 | -1.21(-0.74%) |
Feb 02, 2024 | 161.29 | 162.99 | 161.29 | 162.65 | 4,994 | +1.06(+0.66%) |
Feb 01, 2024 | 160.56 | 161.59 | 160.50 | 161.59 | 2,948 | +0.99(+0.62%) |
Jan 31, 2024 | 162.04 | 162.15 | 160.59 | 160.59 | 3,064 | -2.18(-1.34%) |
Jan 30, 2024 | 162.50 | 162.88 | 162.24 | 162.78 | 3,006 | +0.60(+0.37%) |
Jan 29, 2024 | 161.83 | 162.30 | 161.19 | 162.18 | 7,849 | +0.73(+0.45%) |
Jan 26, 2024 | 161.58 | 161.77 | 161.13 | 161.45 | 3,722 | +0.23(+0.14%) |
Jan 25, 2024 | 160.96 | 161.22 | 160.39 | 161.22 | 6,958 | +1.40(+0.88%) |
Jan 24, 2024 | 160.82 | 160.88 | 159.82 | 159.82 | 3,397 | -0.21(-0.13%) |
Jan 23, 2024 | 160.02 | 160.13 | 159.39 | 160.03 | 4,913 | +0.37(+0.23%) |
Jan 22, 2024 | 159.78 | 159.78 | 159.50 | 159.66 | 2,601 | +0.81(+0.51%) |
Jan 19, 2024 | 158.30 | 158.92 | 157.46 | 158.85 | 9,005 | +1.69(+1.07%) |
Jan 18, 2024 | 157.06 | 157.17 | 155.91 | 157.17 | 3,599 | +0.74(+0.47%) |
Jan 17, 2024 | 156.88 | 156.88 | 155.83 | 156.43 | 6,026 | -1.02(-0.65%) |
Jan 16, 2024 | 157.76 | 157.92 | 157.37 | 157.45 | 6,196 | -1.15(-0.73%) |
Jan 12, 2024 | 159.06 | 159.46 | 158.36 | 158.60 | 5,234 | -0.17(-0.11%) |
Jan 11, 2024 | 159.04 | 159.04 | 158.12 | 158.78 | 3,911 | -0.36(-0.23%) |
Jan 10, 2024 | 158.62 | 159.31 | 158.62 | 159.14 | 5,594 | +0.23(+0.15%) |
Jan 09, 2024 | 158.63 | 159.16 | 158.53 | 158.91 | 18,533 | -0.88(-0.55%) |
Jan 08, 2024 | 158.62 | 159.78 | 158.20 | 159.78 | 13,770 | +1.36(+0.86%) |
Jan 05, 2024 | 158.05 | 159.26 | 157.98 | 158.42 | 12,307 | +0.42(+0.27%) |
Jan 04, 2024 | 158.63 | 159.03 | 158.00 | 158.00 | 6,295 | -0.31(-0.19%) |
Jan 03, 2024 | 159.31 | 159.31 | 158.14 | 158.30 | 8,677 | -1.29(-0.81%) |
Jan 02, 2024 | 158.66 | 159.87 | 158.66 | 159.60 | 2,758 | +0.06(+0.04%) |
Dec 29, 2023 | 159.40 | 159.53 | 159.11 | 159.53 | 11,599 | -0.36(-0.22%) |
Dec 28, 2023 | 159.84 | 160.21 | 159.84 | 159.89 | 7,746 | -0.06(-0.04%) |
Dec 27, 2023 | 159.88 | 159.99 | 159.56 | 159.95 | 5,505 | +0.23(+0.15%) |
Dec 26, 2023 | 159.50 | 159.72 | 159.31 | 159.72 | 1,860 | +0.95(+0.60%) |
Dec 22, 2023 | 158.70 | 159.43 | 158.66 | 158.77 | 8,687 | +0.51(+0.32%) |
Dec 21, 2023 | 157.88 | 158.27 | 157.12 | 158.25 | 16,301 | +1.57(+1.00%) |
Dec 20, 2023 | 159.01 | 159.12 | 156.68 | 156.68 | 19,906 | -2.23(-1.40%) |
Dec 19, 2023 | 158.06 | 159.04 | 158.06 | 158.91 | 20,671 | +1.50(+0.95%) |
Dec 18, 2023 | 157.67 | 157.72 | 157.41 | 157.41 | 17,913 | +0.33(+0.21%) |
Dec 15, 2023 | 157.16 | 157.51 | 156.63 | 157.09 | 5,943 | -0.46(-0.29%) |
Dec 14, 2023 | 157.07 | 158.07 | 157.07 | 157.54 | 5,541 | +2.01(+1.29%) |
Dec 13, 2023 | 153.19 | 155.55 | 152.87 | 155.54 | 3,637 | +2.56(+1.67%) |
Dec 12, 2023 | 152.50 | 153.01 | 152.50 | 152.98 | 10,127 | -0.01(-0.01%) |
Dec 11, 2023 | 152.51 | 153.00 | 152.39 | 152.99 | 6,113 | +0.85(+0.56%) |
Dec 08, 2023 | 151.56 | 152.29 | 151.56 | 152.14 | 3,127 | +0.68(+0.45%) |
Dec 07, 2023 | 151.23 | 151.56 | 151.10 | 151.46 | 5,315 | +1.12(+0.75%) |
Dec 06, 2023 | 151.50 | 151.50 | 150.34 | 150.34 | 6,025 | -0.50(-0.33%) |
Dec 05, 2023 | 151.05 | 151.14 | 150.84 | 150.84 | 5,816 | -0.94(-0.62%) |
Dec 04, 2023 | 151.72 | 151.78 | 151.23 | 151.78 | 7,697 | -0.12(-0.08%) |
Dec 01, 2023 | 149.74 | 151.90 | 149.74 | 151.90 | 7,946 | +1.63(+1.09%) |
Nov 30, 2023 | 149.47 | 150.27 | 149.34 | 150.27 | 4,608 | +1.02(+0.68%) |
Nov 29, 2023 | 150.03 | 150.30 | 149.25 | 149.25 | 5,373 | +0.11(+0.08%) |
Nov 28, 2023 | 149.24 | 149.58 | 148.92 | 149.14 | 6,436 | +0.02(+0.02%) |
Nov 27, 2023 | 149.32 | 149.32 | 149.06 | 149.12 | 8,897 | -0.31(-0.20%) |
Nov 24, 2023 | 149.22 | 149.65 | 149.22 | 149.42 | 2,244 | +0.30(+0.20%) |
Nov 22, 2023 | 148.88 | 149.19 | 148.88 | 149.12 | 2,664 | +0.70(+0.47%) |
Nov 21, 2023 | 148.47 | 148.47 | 148.20 | 148.43 | 3,745 | -0.54(-0.36%) |
Nov 20, 2023 | 148.19 | 149.26 | 148.19 | 148.97 | 4,991 | +0.70(+0.47%) |
Nov 17, 2023 | 147.93 | 148.31 | 147.77 | 148.27 | 3,428 | +0.87(+0.59%) |
Nov 16, 2023 | 147.74 | 147.74 | 146.89 | 147.39 | 3,710 | -0.62(-0.42%) |
Nov 15, 2023 | 147.80 | 148.56 | 147.77 | 148.01 | 9,316 | +0.66(+0.45%) |
Nov 14, 2023 | 146.37 | 147.70 | 146.37 | 147.35 | 21,036 | +3.33(+2.31%) |
Nov 13, 2023 | 143.83 | 144.15 | 143.83 | 144.02 | 4,885 | -0.12(-0.08%) |
Nov 10, 2023 | 143.25 | 144.15 | 142.44 | 144.14 | 10,510 | +1.94(+1.36%) |
Nov 09, 2023 | 144.09 | 144.09 | 142.18 | 142.20 | 12,890 | -1.22(-0.85%) |
Nov 08, 2023 | 143.73 | 143.81 | 143.01 | 143.42 | 80,088 | -0.39(-0.27%) |
Nov 07, 2023 | 144.09 | 144.09 | 143.81 | 143.81 | 10,268 | -0.34(-0.24%) |
Nov 06, 2023 | 145.13 | 145.13 | 143.87 | 144.15 | 4,925 | -0.56(-0.39%) |
Nov 03, 2023 | 144.36 | 145.25 | 144.36 | 144.71 | 3,624 | +1.76(+1.23%) |
Nov 02, 2023 | 141.36 | 142.95 | 141.36 | 142.95 | 4,234 | +2.79(+1.99%) |
Nov 01, 2023 | 139.18 | 140.35 | 139.04 | 140.16 | 9,765 | +0.99(+0.71%) |
Oct 31, 2023 | 138.56 | 139.16 | 138.37 | 139.16 | 5,117 | +1.08(+0.78%) |
Oct 30, 2023 | 137.56 | 138.39 | 136.95 | 138.08 | 13,149 | +1.80(+1.32%) |
Oct 27, 2023 | 138.10 | 138.10 | 136.21 | 136.28 | 2,269 | -1.59(-1.15%) |
Oct 26, 2023 | 137.91 | 138.43 | 137.78 | 137.87 | 3,110 | -0.49(-0.36%) |
Oct 25, 2023 | 138.97 | 139.03 | 138.36 | 138.36 | 3,937 | -1.73(-1.24%) |
Oct 24, 2023 | 140.39 | 140.66 | 139.50 | 140.09 | 10,350 | +1.06(+0.77%) |
Oct 23, 2023 | 139.10 | 140.26 | 139.03 | 139.03 | 4,378 | -0.96(-0.69%) |
Oct 20, 2023 | 141.27 | 141.55 | 139.95 | 139.99 | 62,979 | -1.75(-1.24%) |
Oct 19, 2023 | 143.22 | 143.56 | 141.49 | 141.74 | 23,555 | -1.24(-0.87%) |
Oct 18, 2023 | 144.28 | 144.28 | 142.82 | 142.99 | 45,129 | -1.82(-1.26%) |
Oct 17, 2023 | 143.84 | 145.42 | 143.84 | 144.81 | 19,776 | +0.52(+0.36%) |
Oct 16, 2023 | 144.37 | 144.39 | 143.83 | 144.29 | 3,750 | +1.78(+1.25%) |
Oct 13, 2023 | 143.61 | 143.61 | 142.47 | 142.51 | 7,674 | -0.32(-0.22%) |
Oct 12, 2023 | 144.15 | 144.15 | 142.33 | 142.82 | 69,467 | -1.29(-0.89%) |
Oct 11, 2023 | 144.03 | 144.16 | 143.25 | 144.11 | 6,237 | +0.27(+0.19%) |
Oct 10, 2023 | 142.95 | 144.54 | 142.95 | 143.84 | 7,906 | +1.05(+0.73%) |
Oct 09, 2023 | 141.69 | 142.81 | 141.56 | 142.79 | 9,035 | +1.12(+0.79%) |
Oct 06, 2023 | 139.76 | 142.33 | 139.52 | 141.67 | 6,500 | +1.12(+0.80%) |
Oct 05, 2023 | 140.54 | 140.66 | 139.74 | 140.55 | 6,073 | -0.25(-0.18%) |
Oct 04, 2023 | 140.46 | 140.86 | 139.45 | 140.80 | 51,643 | +0.45(+0.32%) |
Oct 03, 2023 | 141.15 | 141.53 | 140.14 | 140.35 | 11,007 | -1.88(-1.32%) |