Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 149.68 | 149.68 | 148.31 | 148.98 | 30,158 | -1.71(-1.13%) |
Jun 13, 2024 | 151.32 | 151.72 | 149.37 | 150.69 | 30,596 | -0.09(-0.06%) |
Jun 12, 2024 | 151.59 | 152.33 | 150.74 | 150.78 | 35,193 | +2.36(+1.59%) |
Jun 11, 2024 | 148.65 | 148.80 | 147.32 | 148.42 | 22,886 | -1.07(-0.72%) |
Jun 10, 2024 | 147.55 | 149.56 | 147.55 | 149.49 | 33,642 | +1.18(+0.80%) |
Jun 07, 2024 | 148.07 | 149.13 | 147.78 | 148.31 | 26,407 | -0.81(-0.54%) |
Jun 06, 2024 | 150.40 | 150.81 | 148.91 | 149.12 | 24,454 | -1.38(-0.92%) |
Jun 05, 2024 | 148.12 | 150.50 | 147.80 | 150.50 | 31,005 | +3.26(+2.21%) |
Jun 04, 2024 | 148.09 | 148.38 | 146.82 | 147.24 | 22,089 | -1.84(-1.23%) |
Jun 03, 2024 | 150.92 | 150.92 | 147.95 | 149.08 | 17,567 | -0.95(-0.63%) |
May 31, 2024 | 150.36 | 150.88 | 147.73 | 150.03 | 106,642 | +0.49(+0.33%) |
May 30, 2024 | 148.64 | 149.68 | 148.27 | 149.54 | 22,297 | +1.15(+0.77%) |
May 29, 2024 | 148.29 | 149.15 | 148.29 | 148.39 | 21,281 | -2.03(-1.35%) |
May 28, 2024 | 151.30 | 151.30 | 149.33 | 150.41 | 35,683 | -0.16(-0.10%) |
May 24, 2024 | 149.44 | 150.83 | 149.44 | 150.57 | 20,002 | +1.75(+1.17%) |
May 23, 2024 | 151.31 | 151.31 | 148.31 | 148.82 | 23,200 | -1.52(-1.01%) |
May 22, 2024 | 151.82 | 151.82 | 149.61 | 150.34 | 21,211 | -1.25(-0.82%) |
May 21, 2024 | 151.62 | 151.62 | 150.56 | 151.59 | 17,709 | +0.02(+0.01%) |
May 20, 2024 | 150.94 | 151.76 | 150.66 | 151.57 | 42,433 | +1.10(+0.73%) |
May 17, 2024 | 150.92 | 150.92 | 149.85 | 150.47 | 19,915 | +0.05(+0.03%) |
May 16, 2024 | 152.32 | 152.32 | 150.40 | 150.42 | 31,432 | -1.72(-1.13%) |
May 15, 2024 | 150.76 | 152.14 | 150.48 | 152.14 | 30,107 | +2.86(+1.92%) |
May 14, 2024 | 148.48 | 149.36 | 148.23 | 149.28 | 16,555 | +1.26(+0.85%) |
May 13, 2024 | 149.53 | 149.60 | 147.91 | 148.02 | 33,166 | -0.70(-0.47%) |
May 10, 2024 | 150.15 | 150.22 | 148.43 | 148.72 | 41,320 | -0.65(-0.44%) |
May 09, 2024 | 148.56 | 149.37 | 148.10 | 149.37 | 38,960 | +0.89(+0.60%) |
May 08, 2024 | 148.13 | 148.56 | 147.58 | 148.48 | 18,654 | -0.13(-0.09%) |
May 07, 2024 | 149.21 | 149.34 | 148.16 | 148.61 | 23,770 | -0.09(-0.06%) |
May 06, 2024 | 147.56 | 148.70 | 147.15 | 148.70 | 52,799 | +2.43(+1.66%) |
May 03, 2024 | 147.04 | 147.17 | 146.19 | 146.27 | 20,698 | +1.87(+1.30%) |
May 02, 2024 | 143.94 | 144.51 | 142.01 | 144.40 | 61,129 | +2.39(+1.68%) |
May 01, 2024 | 142.03 | 144.75 | 140.94 | 142.01 | 136,483 | +0.14(+0.10%) |
Apr 30, 2024 | 144.10 | 144.43 | 141.76 | 141.87 | 24,328 | -3.08(-2.12%) |
Apr 29, 2024 | 144.58 | 145.33 | 144.12 | 144.95 | 18,202 | +0.63(+0.44%) |
Apr 26, 2024 | 143.51 | 144.53 | 143.03 | 144.32 | 18,793 | +1.48(+1.04%) |
Apr 25, 2024 | 141.00 | 142.97 | 140.22 | 142.84 | 34,395 | -0.47(-0.33%) |
Apr 24, 2024 | 144.51 | 144.71 | 142.13 | 143.31 | 27,028 | -0.37(-0.25%) |
Apr 23, 2024 | 141.24 | 144.08 | 141.21 | 143.68 | 23,371 | +3.48(+2.48%) |
Apr 22, 2024 | 139.40 | 141.27 | 138.81 | 140.19 | 20,855 | +1.31(+0.94%) |
Apr 19, 2024 | 140.00 | 140.75 | 137.80 | 138.89 | 23,006 | -1.34(-0.96%) |
Apr 18, 2024 | 141.75 | 142.56 | 140.11 | 140.23 | 32,251 | -1.14(-0.81%) |
Apr 17, 2024 | 144.21 | 144.21 | 140.84 | 141.37 | 24,002 | -1.93(-1.35%) |
Apr 16, 2024 | 143.38 | 143.68 | 142.14 | 143.30 | 24,437 | +0.16(+0.11%) |
Apr 15, 2024 | 146.90 | 147.15 | 142.73 | 143.14 | 80,396 | -2.44(-1.68%) |
Apr 12, 2024 | 147.52 | 148.15 | 144.81 | 145.58 | 33,772 | -3.13(-2.10%) |
Apr 11, 2024 | 147.80 | 148.78 | 146.89 | 148.71 | 32,894 | +1.77(+1.20%) |
Apr 10, 2024 | 146.80 | 147.95 | 146.12 | 146.94 | 47,292 | -2.15(-1.44%) |
Apr 09, 2024 | 150.68 | 150.80 | 147.76 | 149.09 | 41,013 | -1.04(-0.69%) |
Apr 08, 2024 | 151.03 | 151.03 | 149.50 | 150.13 | 44,355 | +0.12(+0.08%) |
Apr 05, 2024 | 147.78 | 150.58 | 147.78 | 150.01 | 25,380 | +2.25(+1.52%) |
Apr 04, 2024 | 151.14 | 151.81 | 147.51 | 147.76 | 32,283 | -2.24(-1.49%) |
Apr 03, 2024 | 148.02 | 150.36 | 148.02 | 150.00 | 28,485 | +1.13(+0.76%) |
Apr 02, 2024 | 149.00 | 149.00 | 147.91 | 148.87 | 18,590 | -2.04(-1.35%) |
Apr 01, 2024 | 151.24 | 151.78 | 150.47 | 150.91 | 65,452 | -0.37(-0.24%) |
Mar 28, 2024 | 151.48 | 152.03 | 151.00 | 151.28 | 37,494 | +0.13(+0.09%) |
Mar 27, 2024 | 151.42 | 151.42 | 150.37 | 151.15 | 36,407 | +1.09(+0.73%) |
Mar 26, 2024 | 151.20 | 151.57 | 149.75 | 150.06 | 42,014 | -0.21(-0.14%) |
Mar 25, 2024 | 150.35 | 150.98 | 150.22 | 150.27 | 43,248 | -0.06(-0.04%) |
Mar 22, 2024 | 151.40 | 151.40 | 149.93 | 150.33 | 26,962 | -1.11(-0.73%) |
Mar 21, 2024 | 151.10 | 152.07 | 150.95 | 151.44 | 34,426 | +1.89(+1.26%) |
Mar 20, 2024 | 147.20 | 149.76 | 146.90 | 149.55 | 33,955 | +2.35(+1.60%) |
Mar 19, 2024 | 145.81 | 147.20 | 144.92 | 147.20 | 33,533 | +0.97(+0.66%) |
Mar 18, 2024 | 146.59 | 146.94 | 146.13 | 146.23 | 13,214 | +0.30(+0.21%) |
Mar 15, 2024 | 146.00 | 146.54 | 145.59 | 145.93 | 40,460 | -0.54(-0.37%) |
Mar 14, 2024 | 148.56 | 148.56 | 145.56 | 146.47 | 31,270 | -1.83(-1.23%) |
Mar 13, 2024 | 148.30 | 149.61 | 147.83 | 148.30 | 24,213 | +0.20(+0.14%) |
Mar 12, 2024 | 146.82 | 148.10 | 145.80 | 148.10 | 22,731 | +1.92(+1.31%) |
Mar 11, 2024 | 147.14 | 147.14 | 145.80 | 146.18 | 20,328 | -2.04(-1.38%) |
Mar 08, 2024 | 150.18 | 151.33 | 147.30 | 148.22 | 43,360 | -1.30(-0.87%) |
Mar 07, 2024 | 149.33 | 150.44 | 148.71 | 149.52 | 31,792 | +1.26(+0.85%) |
Mar 06, 2024 | 148.72 | 148.86 | 147.37 | 148.26 | 24,986 | +0.98(+0.67%) |
Mar 05, 2024 | 148.75 | 149.00 | 145.98 | 147.28 | 33,489 | -1.90(-1.27%) |
Mar 04, 2024 | 149.88 | 150.23 | 149.01 | 149.18 | 48,701 | +0.08(+0.05%) |
Mar 01, 2024 | 147.01 | 149.10 | 147.01 | 149.10 | 32,209 | +2.60(+1.77%) |
Feb 29, 2024 | 146.38 | 147.24 | 145.87 | 146.50 | 28,166 | +1.25(+0.86%) |
Feb 28, 2024 | 146.46 | 146.46 | 145.12 | 145.25 | 34,074 | -1.13(-0.77%) |
Feb 27, 2024 | 146.65 | 146.65 | 145.69 | 146.38 | 23,656 | +1.03(+0.71%) |
Feb 26, 2024 | 144.26 | 145.71 | 144.00 | 145.35 | 27,727 | +1.66(+1.16%) |
Feb 23, 2024 | 143.84 | 144.26 | 142.77 | 143.69 | 12,673 | +0.47(+0.33%) |
Feb 22, 2024 | 142.23 | 143.38 | 142.21 | 143.22 | 31,409 | +3.54(+2.53%) |
Feb 21, 2024 | 140.05 | 140.18 | 138.64 | 139.68 | 19,921 | -1.82(-1.28%) |
Feb 20, 2024 | 143.00 | 144.19 | 140.12 | 141.50 | 30,507 | -1.59(-1.11%) |
Feb 16, 2024 | 144.07 | 144.44 | 142.87 | 143.09 | 27,780 | -1.43(-0.99%) |
Feb 15, 2024 | 144.25 | 144.80 | 143.44 | 144.52 | 21,571 | +1.30(+0.90%) |
Feb 14, 2024 | 142.17 | 143.22 | 141.85 | 143.22 | 9,776 | +2.94(+2.09%) |
Feb 13, 2024 | 141.57 | 141.57 | 138.62 | 140.29 | 51,758 | -3.47(-2.41%) |
Feb 12, 2024 | 143.17 | 144.10 | 142.98 | 143.76 | 39,903 | +0.95(+0.67%) |
Feb 09, 2024 | 141.54 | 142.81 | 141.29 | 142.81 | 19,770 | +2.06(+1.46%) |
Feb 08, 2024 | 139.39 | 140.84 | 139.34 | 140.75 | 16,098 | +1.98(+1.43%) |
Feb 07, 2024 | 137.95 | 139.28 | 137.67 | 138.77 | 12,301 | +1.40(+1.02%) |
Feb 06, 2024 | 138.48 | 138.48 | 136.74 | 137.37 | 12,222 | -0.21(-0.15%) |
Feb 05, 2024 | 138.33 | 138.33 | 136.15 | 137.58 | 16,048 | -0.65(-0.47%) |
Feb 02, 2024 | 136.58 | 138.32 | 136.48 | 138.22 | 73,103 | +1.89(+1.38%) |
Feb 01, 2024 | 135.56 | 139.08 | 134.41 | 136.34 | 15,761 | +2.16(+1.61%) |
Jan 31, 2024 | 135.60 | 136.54 | 134.06 | 134.18 | 13,115 | -2.39(-1.75%) |
Jan 30, 2024 | 137.10 | 137.15 | 136.21 | 136.57 | 8,993 | -0.28(-0.21%) |
Jan 29, 2024 | 135.21 | 136.85 | 135.21 | 136.85 | 12,344 | +1.89(+1.40%) |
Jan 26, 2024 | 134.68 | 135.47 | 134.55 | 134.96 | 10,813 | +0.90(+0.67%) |
Jan 25, 2024 | 135.30 | 135.30 | 134.03 | 134.06 | 10,540 | +0.26(+0.19%) |
Jan 24, 2024 | 135.69 | 135.69 | 133.67 | 133.80 | 11,539 | -0.00(-0.00%) |
Jan 23, 2024 | 134.69 | 134.69 | 133.16 | 133.81 | 9,421 | -0.52(-0.39%) |
Jan 22, 2024 | 133.60 | 134.62 | 133.60 | 134.33 | 14,849 | +1.75(+1.32%) |
Jan 19, 2024 | 130.55 | 132.58 | 130.55 | 132.58 | 10,923 | +2.02(+1.55%) |
Jan 18, 2024 | 130.34 | 130.62 | 129.05 | 130.55 | 3,218 | +1.28(+0.99%) |
Jan 17, 2024 | 128.81 | 129.27 | 128.11 | 129.27 | 18,463 | -0.50(-0.39%) |
Jan 16, 2024 | 129.71 | 130.47 | 129.24 | 129.77 | 43,978 | -0.47(-0.36%) |
Jan 12, 2024 | 130.41 | 130.50 | 129.77 | 130.24 | 9,579 | +0.01(+0.01%) |
Jan 11, 2024 | 130.76 | 130.76 | 128.85 | 130.24 | 7,531 | +0.28(+0.22%) |
Jan 10, 2024 | 130.00 | 130.40 | 128.87 | 129.95 | 16,012 | +0.61(+0.47%) |
Jan 09, 2024 | 128.59 | 129.70 | 128.02 | 129.34 | 6,786 | -0.59(-0.46%) |
Jan 08, 2024 | 126.98 | 129.94 | 126.98 | 129.94 | 15,054 | +3.47(+2.74%) |
Jan 05, 2024 | 127.21 | 127.30 | 126.12 | 126.47 | 6,758 | +0.01(+0.01%) |
Jan 04, 2024 | 126.35 | 127.75 | 126.35 | 126.46 | 11,278 | -0.33(-0.26%) |
Jan 03, 2024 | 127.09 | 127.90 | 126.61 | 126.79 | 11,330 | -2.33(-1.80%) |
Jan 02, 2024 | 130.84 | 130.84 | 128.25 | 129.12 | 22,416 | -2.17(-1.65%) |
Dec 29, 2023 | 132.83 | 132.83 | 131.15 | 131.29 | 14,983 | -1.45(-1.09%) |
Dec 28, 2023 | 133.11 | 133.11 | 132.55 | 132.74 | 12,041 | -0.27(-0.21%) |
Dec 27, 2023 | 133.07 | 133.34 | 132.51 | 133.01 | 24,466 | +0.40(+0.30%) |
Dec 26, 2023 | 131.73 | 132.89 | 131.73 | 132.62 | 5,912 | +1.27(+0.97%) |
Dec 22, 2023 | 132.00 | 132.00 | 130.86 | 131.35 | 9,478 | +0.51(+0.39%) |
Dec 21, 2023 | 130.62 | 130.84 | 129.79 | 130.84 | 10,407 | +1.96(+1.52%) |
Dec 20, 2023 | 131.25 | 131.90 | 128.88 | 128.88 | 11,028 | -2.45(-1.87%) |
Dec 19, 2023 | 130.40 | 131.33 | 130.40 | 131.33 | 8,874 | +1.50(+1.15%) |
Dec 18, 2023 | 129.40 | 130.16 | 129.40 | 129.84 | 3,710 | +0.74(+0.57%) |
Dec 15, 2023 | 129.12 | 129.82 | 128.38 | 129.09 | 12,732 | +0.06(+0.05%) |
Dec 14, 2023 | 129.42 | 129.42 | 128.08 | 129.03 | 11,947 | +1.55(+1.22%) |
Dec 13, 2023 | 125.35 | 127.48 | 124.87 | 127.48 | 16,273 | +2.15(+1.72%) |
Dec 12, 2023 | 124.07 | 125.49 | 123.80 | 125.33 | 8,208 | +0.74(+0.59%) |
Dec 11, 2023 | 123.88 | 124.72 | 123.88 | 124.59 | 4,208 | +0.83(+0.67%) |
Dec 08, 2023 | 122.41 | 124.01 | 122.41 | 123.76 | 11,667 | +1.40(+1.14%) |
Dec 07, 2023 | 121.71 | 122.43 | 121.68 | 122.36 | 6,809 | +1.14(+0.94%) |
Dec 06, 2023 | 122.62 | 122.74 | 121.15 | 121.22 | 12,714 | -0.93(-0.76%) |
Dec 05, 2023 | 122.05 | 122.24 | 121.89 | 122.15 | 20,825 | -0.70(-0.57%) |
Dec 04, 2023 | 122.65 | 122.94 | 122.24 | 122.86 | 9,277 | +0.30(+0.24%) |
Dec 01, 2023 | 119.64 | 122.57 | 119.64 | 122.56 | 11,231 | +2.13(+1.77%) |
Nov 30, 2023 | 119.71 | 120.43 | 119.63 | 120.43 | 7,268 | +0.79(+0.66%) |
Nov 29, 2023 | 120.00 | 120.70 | 119.58 | 119.64 | 15,926 | +0.57(+0.48%) |
Nov 28, 2023 | 119.36 | 119.77 | 118.90 | 119.07 | 6,673 | -0.83(-0.69%) |
Nov 27, 2023 | 119.71 | 120.24 | 119.63 | 119.90 | 8,521 | -0.00(-0.00%) |
Nov 24, 2023 | 119.57 | 120.03 | 119.57 | 119.90 | 2,115 | +0.78(+0.65%) |
Nov 22, 2023 | 119.36 | 119.66 | 118.76 | 119.12 | 17,754 | +0.40(+0.34%) |
Nov 21, 2023 | 119.88 | 119.88 | 118.68 | 118.72 | 5,423 | -0.81(-0.68%) |
Nov 20, 2023 | 118.48 | 119.64 | 118.48 | 119.53 | 5,429 | +0.92(+0.78%) |
Nov 17, 2023 | 118.49 | 118.63 | 118.34 | 118.61 | 4,720 | +1.37(+1.17%) |
Nov 16, 2023 | 118.10 | 118.10 | 116.80 | 117.24 | 8,148 | -0.91(-0.77%) |
Nov 15, 2023 | 118.45 | 118.86 | 118.15 | 118.15 | 4,101 | -0.14(-0.12%) |
Nov 14, 2023 | 117.38 | 118.31 | 117.38 | 118.29 | 14,629 | +3.60(+3.14%) |
Nov 13, 2023 | 113.99 | 114.83 | 113.99 | 114.69 | 6,895 | +0.23(+0.20%) |
Nov 10, 2023 | 112.85 | 114.61 | 112.78 | 114.46 | 6,027 | +2.16(+1.93%) |
Nov 09, 2023 | 113.98 | 113.98 | 112.15 | 112.30 | 10,266 | -1.12(-0.99%) |
Nov 08, 2023 | 113.86 | 114.19 | 113.03 | 113.41 | 14,690 | -0.13(-0.12%) |
Nov 07, 2023 | 112.78 | 113.72 | 112.78 | 113.55 | 5,499 | +0.58(+0.51%) |
Nov 06, 2023 | 113.22 | 113.22 | 112.67 | 112.97 | 2,316 | -0.71(-0.62%) |
Nov 03, 2023 | 112.72 | 114.27 | 112.72 | 113.67 | 6,809 | +2.28(+2.04%) |
Nov 02, 2023 | 110.34 | 111.43 | 110.34 | 111.40 | 10,550 | +2.15(+1.97%) |
Nov 01, 2023 | 107.80 | 109.34 | 107.80 | 109.25 | 13,060 | +1.62(+1.51%) |
Oct 31, 2023 | 106.49 | 107.73 | 106.49 | 107.63 | 11,639 | +0.99(+0.93%) |
Oct 30, 2023 | 106.50 | 107.05 | 105.89 | 106.64 | 12,081 | +0.92(+0.87%) |
Oct 27, 2023 | 106.73 | 106.86 | 105.64 | 105.72 | 10,375 | -0.55(-0.52%) |
Oct 26, 2023 | 106.81 | 107.33 | 105.99 | 106.27 | 10,843 | -0.63(-0.59%) |
Oct 25, 2023 | 108.93 | 108.93 | 106.91 | 106.91 | 10,540 | -2.52(-2.30%) |
Oct 24, 2023 | 109.13 | 109.42 | 108.75 | 109.42 | 3,675 | +1.49(+1.38%) |
Oct 23, 2023 | 107.66 | 108.72 | 107.66 | 107.93 | 12,818 | -0.21(-0.20%) |
Oct 20, 2023 | 109.00 | 109.05 | 107.95 | 108.14 | 15,412 | -1.41(-1.28%) |
Oct 19, 2023 | 111.00 | 111.15 | 109.52 | 109.55 | 6,409 | -1.31(-1.18%) |
Oct 18, 2023 | 111.85 | 112.25 | 110.85 | 110.85 | 30,998 | -2.58(-2.27%) |
Oct 17, 2023 | 112.03 | 114.07 | 112.03 | 113.43 | 5,138 | +0.73(+0.65%) |
Oct 16, 2023 | 112.06 | 112.87 | 112.05 | 112.70 | 14,124 | +1.60(+1.44%) |
Oct 13, 2023 | 112.97 | 112.97 | 111.00 | 111.10 | 5,356 | -1.54(-1.37%) |
Oct 12, 2023 | 113.80 | 114.17 | 112.00 | 112.64 | 37,954 | -1.95(-1.70%) |
Oct 11, 2023 | 115.00 | 115.00 | 113.75 | 114.59 | 14,189 | -0.04(-0.03%) |
Oct 10, 2023 | 114.21 | 115.38 | 114.21 | 114.63 | 5,611 | +1.35(+1.19%) |
Oct 09, 2023 | 111.91 | 113.55 | 111.91 | 113.28 | 12,020 | +0.73(+0.65%) |
Oct 06, 2023 | 110.05 | 113.15 | 110.05 | 112.55 | 13,450 | +1.56(+1.41%) |
Oct 05, 2023 | 111.16 | 111.27 | 110.11 | 110.99 | 5,973 | -0.31(-0.28%) |
Oct 04, 2023 | 110.01 | 111.38 | 109.86 | 111.30 | 6,523 | +1.08(+0.98%) |
Oct 03, 2023 | 112.01 | 112.16 | 109.88 | 110.22 | 6,739 | -2.33(-2.07%) |