Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 131.95 | 133.38 | 131.29 | 132.98 | 2,365,341 | +0.16(+0.12%) |
Jun 06, 2024 | 132.46 | 134.35 | 132.28 | 132.82 | 2,269,637 | -0.74(-0.55%) |
Jun 05, 2024 | 130.54 | 134.20 | 130.01 | 133.56 | 2,707,441 | +2.71(+2.07%) |
Jun 04, 2024 | 131.24 | 132.25 | 130.28 | 130.85 | 2,893,658 | -0.55(-0.42%) |
Jun 03, 2024 | 130.00 | 132.58 | 130.00 | 131.40 | 3,114,842 | +0.99(+0.76%) |
May 31, 2024 | 131.00 | 134.06 | 129.56 | 130.41 | 5,333,149 | -1.01(-0.77%) |
May 30, 2024 | 125.30 | 135.18 | 125.30 | 131.42 | 5,138,504 | -14.06(-9.66%) |
May 29, 2024 | 146.74 | 146.99 | 144.75 | 145.48 | 1,600,246 | -2.73(-1.84%) |
May 28, 2024 | 150.82 | 151.19 | 147.70 | 148.21 | 1,366,905 | -2.45(-1.63%) |
May 24, 2024 | 150.81 | 151.46 | 149.56 | 150.66 | 784,334 | +0.11(+0.07%) |
May 23, 2024 | 152.47 | 152.47 | 150.11 | 150.55 | 1,005,203 | -2.32(-1.52%) |
May 22, 2024 | 153.58 | 154.49 | 152.64 | 152.87 | 1,231,262 | -0.80(-0.52%) |
May 21, 2024 | 154.35 | 154.65 | 152.34 | 153.67 | 997,115 | -0.97(-0.63%) |
May 20, 2024 | 153.97 | 154.95 | 153.47 | 154.64 | 906,243 | +0.41(+0.27%) |
May 17, 2024 | 154.51 | 155.35 | 153.03 | 154.23 | 1,856,999 | -0.08(-0.05%) |
May 16, 2024 | 152.57 | 154.84 | 152.57 | 154.31 | 1,325,065 | +0.23(+0.15%) |
May 15, 2024 | 153.00 | 154.55 | 152.51 | 154.08 | 1,524,632 | +2.80(+1.85%) |
May 14, 2024 | 148.75 | 151.55 | 148.38 | 151.28 | 1,679,903 | +3.52(+2.38%) |
May 13, 2024 | 149.53 | 150.26 | 147.18 | 147.76 | 1,317,677 | -2.00(-1.34%) |
May 10, 2024 | 145.89 | 152.81 | 145.12 | 149.76 | 2,246,751 | +4.62(+3.18%) |
May 09, 2024 | 143.11 | 145.48 | 142.82 | 145.14 | 1,254,089 | +2.34(+1.64%) |
May 08, 2024 | 141.12 | 143.00 | 140.04 | 142.80 | 1,423,533 | +1.53(+1.08%) |
May 07, 2024 | 141.12 | 142.15 | 139.76 | 141.27 | 1,486,841 | +0.66(+0.47%) |
May 06, 2024 | 139.54 | 141.47 | 138.34 | 140.61 | 1,639,412 | +1.16(+0.83%) |
May 03, 2024 | 139.69 | 140.95 | 138.41 | 139.45 | 1,097,923 | +1.93(+1.40%) |
May 02, 2024 | 139.23 | 139.88 | 136.71 | 137.52 | 1,146,814 | -1.17(-0.84%) |
May 01, 2024 | 136.72 | 140.56 | 136.13 | 138.69 | 850,441 | +1.65(+1.20%) |
Apr 30, 2024 | 138.60 | 139.65 | 136.97 | 137.04 | 1,087,284 | -2.55(-1.83%) |
Apr 29, 2024 | 138.26 | 139.87 | 137.88 | 139.59 | 781,155 | +1.85(+1.34%) |
Apr 26, 2024 | 136.45 | 138.36 | 135.00 | 137.74 | 754,947 | +1.37(+1.00%) |
Apr 25, 2024 | 137.06 | 137.21 | 134.12 | 136.37 | 940,762 | -1.12(-0.81%) |
Apr 24, 2024 | 138.34 | 139.89 | 136.21 | 137.49 | 1,553,274 | -1.71(-1.23%) |
Apr 23, 2024 | 137.98 | 139.65 | 136.01 | 139.20 | 1,979,444 | +5.29(+3.95%) |
Apr 22, 2024 | 133.54 | 135.02 | 131.78 | 133.91 | 850,521 | +1.18(+0.89%) |
Apr 19, 2024 | 133.06 | 133.74 | 132.15 | 132.73 | 1,303,353 | +0.29(+0.22%) |
Apr 18, 2024 | 131.26 | 134.44 | 128.34 | 132.44 | 1,936,566 | -2.11(-1.57%) |
Apr 17, 2024 | 137.24 | 137.46 | 132.87 | 134.55 | 2,084,075 | -2.25(-1.64%) |
Apr 16, 2024 | 140.28 | 140.36 | 136.62 | 136.80 | 1,345,667 | -3.42(-2.44%) |
Apr 15, 2024 | 142.31 | 143.25 | 139.02 | 140.22 | 1,506,028 | -0.51(-0.36%) |
Apr 12, 2024 | 143.59 | 144.66 | 140.26 | 140.73 | 1,124,507 | -4.27(-2.94%) |
Apr 11, 2024 | 145.65 | 145.86 | 143.67 | 145.00 | 720,126 | +0.84(+0.58%) |
Apr 10, 2024 | 144.42 | 145.06 | 143.55 | 144.16 | 1,051,823 | -3.24(-2.20%) |
Apr 09, 2024 | 146.00 | 147.43 | 145.50 | 147.40 | 873,678 | +2.94(+2.04%) |
Apr 08, 2024 | 143.80 | 145.79 | 143.01 | 144.46 | 1,247,293 | +0.34(+0.24%) |
Apr 05, 2024 | 144.18 | 145.50 | 143.43 | 144.12 | 1,655,846 | +2.78(+1.97%) |
Apr 04, 2024 | 145.12 | 145.26 | 141.13 | 141.34 | 1,183,943 | -2.39(-1.66%) |
Apr 03, 2024 | 143.77 | 144.85 | 142.79 | 143.73 | 1,211,175 | -0.44(-0.31%) |
Apr 02, 2024 | 144.02 | 144.33 | 142.59 | 144.17 | 1,376,541 | -1.39(-0.95%) |
Apr 01, 2024 | 146.18 | 146.50 | 144.42 | 145.56 | 968,324 | +0.29(+0.20%) |
Mar 28, 2024 | 147.30 | 146.54 | 145.12 | 145.27 | 2,180,089 | -1.86(-1.26%) |
Mar 27, 2024 | 145.41 | 147.24 | 144.30 | 147.13 | 1,214,161 | +2.96(+2.05%) |
Mar 26, 2024 | 145.37 | 146.02 | 144.15 | 144.18 | 2,024,513 | -1.15(-0.79%) |
Mar 25, 2024 | 147.30 | 147.83 | 143.55 | 145.32 | 1,713,282 | -1.89(-1.28%) |
Mar 22, 2024 | 148.61 | 149.04 | 146.18 | 147.21 | 1,078,299 | -1.29(-0.87%) |
Mar 21, 2024 | 147.34 | 149.90 | 146.94 | 148.50 | 1,576,790 | +1.46(+0.99%) |
Mar 20, 2024 | 146.97 | 147.47 | 146.14 | 147.04 | 1,528,965 | -0.11(-0.07%) |
Mar 19, 2024 | 145.75 | 147.33 | 145.23 | 147.15 | 1,979,411 | +1.30(+0.89%) |
Mar 18, 2024 | 147.64 | 148.12 | 145.66 | 145.85 | 2,285,022 | -1.39(-0.94%) |
Mar 15, 2024 | 143.76 | 148.41 | 143.76 | 147.24 | 3,781,590 | +2.27(+1.56%) |
Mar 14, 2024 | 147.66 | 148.01 | 144.06 | 144.97 | 2,101,638 | -2.61(-1.77%) |
Mar 13, 2024 | 147.93 | 148.86 | 147.30 | 147.58 | 2,235,168 | -0.02(-0.01%) |
Mar 12, 2024 | 147.37 | 149.23 | 147.00 | 147.60 | 1,194,204 | +0.55(+0.37%) |
Mar 11, 2024 | 147.76 | 149.04 | 145.88 | 147.05 | 1,399,848 | -0.58(-0.39%) |
Mar 08, 2024 | 149.40 | 151.33 | 147.61 | 147.63 | 1,590,900 | -1.44(-0.96%) |
Mar 07, 2024 | 146.85 | 149.40 | 146.85 | 149.07 | 1,946,025 | +3.09(+2.11%) |
Mar 06, 2024 | 144.76 | 147.20 | 144.51 | 145.98 | 2,361,776 | +1.87(+1.30%) |
Mar 05, 2024 | 142.77 | 146.16 | 142.77 | 144.12 | 2,626,729 | +1.49(+1.04%) |
Mar 04, 2024 | 138.92 | 143.26 | 138.59 | 142.63 | 2,172,748 | +3.79(+2.73%) |
Mar 01, 2024 | 136.81 | 138.92 | 134.45 | 138.83 | 1,533,488 | +1.70(+1.24%) |
Feb 29, 2024 | 137.29 | 137.81 | 135.64 | 137.14 | 2,626,373 | +0.35(+0.26%) |
Feb 28, 2024 | 139.65 | 139.65 | 136.13 | 136.79 | 2,540,962 | +4.45(+3.36%) |
Feb 27, 2024 | 131.24 | 132.96 | 130.66 | 132.34 | 1,771,305 | +1.06(+0.81%) |
Feb 26, 2024 | 131.57 | 132.70 | 130.62 | 131.28 | 1,679,144 | -0.54(-0.41%) |
Feb 23, 2024 | 132.59 | 133.14 | 131.36 | 131.82 | 1,881,049 | +0.01(+0.01%) |
Feb 22, 2024 | 132.26 | 132.81 | 128.81 | 131.81 | 2,668,679 | -3.30(-2.45%) |
Feb 21, 2024 | 133.14 | 135.22 | 132.95 | 135.11 | 1,136,565 | +1.19(+0.89%) |
Feb 20, 2024 | 133.45 | 135.11 | 133.36 | 133.92 | 1,566,449 | -0.70(-0.52%) |
Feb 16, 2024 | 133.37 | 136.05 | 133.37 | 134.62 | 1,068,571 | +0.09(+0.07%) |
Feb 15, 2024 | 132.77 | 135.38 | 132.47 | 134.53 | 1,516,950 | +2.50(+1.90%) |
Feb 14, 2024 | 130.79 | 132.12 | 130.00 | 132.03 | 1,407,501 | +2.48(+1.91%) |
Feb 13, 2024 | 130.13 | 131.43 | 128.05 | 129.55 | 1,032,791 | -2.54(-1.93%) |
Feb 12, 2024 | 133.06 | 133.06 | 130.17 | 132.09 | 1,233,837 | -1.03(-0.77%) |
Feb 09, 2024 | 133.71 | 135.01 | 132.54 | 133.12 | 911,214 | -0.73(-0.54%) |
Feb 08, 2024 | 132.21 | 134.60 | 131.92 | 133.85 | 1,354,721 | +1.28(+0.96%) |
Feb 07, 2024 | 136.30 | 136.69 | 132.12 | 132.57 | 1,760,840 | -3.06(-2.26%) |
Feb 06, 2024 | 132.44 | 135.88 | 130.86 | 135.64 | 1,769,468 | +3.03(+2.29%) |
Feb 05, 2024 | 132.53 | 134.73 | 132.16 | 132.60 | 2,378,363 | -0.15(-0.11%) |
Feb 02, 2024 | 131.63 | 133.70 | 130.10 | 132.75 | 1,068,015 | -0.08(-0.06%) |
Feb 01, 2024 | 129.85 | 132.83 | 129.05 | 132.83 | 863,425 | +2.94(+2.27%) |
Jan 31, 2024 | 134.39 | 134.40 | 129.78 | 129.89 | 1,103,170 | -4.17(-3.11%) |
Jan 30, 2024 | 132.62 | 134.30 | 132.47 | 134.06 | 1,430,980 | +1.45(+1.09%) |
Jan 29, 2024 | 131.54 | 132.68 | 131.07 | 132.62 | 1,409,525 | +1.84(+1.40%) |
Jan 26, 2024 | 133.49 | 134.01 | 130.43 | 130.78 | 1,321,911 | +1.11(+0.86%) |
Jan 25, 2024 | 130.90 | 131.22 | 129.22 | 129.67 | 1,122,760 | +0.10(+0.08%) |
Jan 24, 2024 | 132.19 | 132.59 | 129.22 | 129.57 | 1,143,803 | -1.86(-1.41%) |
Jan 23, 2024 | 133.42 | 133.72 | 130.12 | 131.43 | 858,703 | -0.91(-0.69%) |
Jan 22, 2024 | 131.29 | 132.51 | 131.04 | 132.34 | 1,514,785 | +1.33(+1.01%) |
Jan 19, 2024 | 129.96 | 131.78 | 129.00 | 131.01 | 1,525,785 | +0.76(+0.58%) |
Jan 18, 2024 | 127.81 | 130.52 | 127.33 | 130.25 | 1,407,083 | +2.34(+1.83%) |
Jan 17, 2024 | 129.77 | 130.40 | 126.53 | 127.91 | 1,259,401 | -2.41(-1.85%) |
Jan 16, 2024 | 128.93 | 130.60 | 128.39 | 130.32 | 1,384,367 | -0.01(-0.01%) |
Jan 12, 2024 | 130.10 | 131.40 | 129.43 | 130.33 | 1,287,314 | +0.86(+0.66%) |
Jan 11, 2024 | 130.37 | 130.47 | 127.69 | 129.47 | 2,127,150 | -1.41(-1.08%) |
Jan 10, 2024 | 130.37 | 130.95 | 128.15 | 130.88 | 1,328,451 | +0.41(+0.31%) |
Jan 09, 2024 | 132.06 | 135.43 | 129.80 | 130.47 | 1,437,283 | -2.70(-2.02%) |
Jan 08, 2024 | 129.93 | 133.35 | 129.60 | 133.16 | 1,313,488 | +2.82(+2.16%) |
Jan 05, 2024 | 129.79 | 131.75 | 128.41 | 130.35 | 1,396,228 | -0.44(-0.34%) |
Jan 04, 2024 | 130.34 | 131.28 | 129.98 | 130.79 | 2,450,560 | -0.16(-0.12%) |
Jan 03, 2024 | 137.78 | 137.78 | 130.85 | 130.95 | 2,077,830 | -7.58(-5.47%) |
Jan 02, 2024 | 137.97 | 140.36 | 137.69 | 138.53 | 1,443,923 | -0.28(-0.20%) |
Dec 29, 2023 | 138.84 | 139.47 | 138.14 | 138.81 | 1,016,080 | -0.50(-0.36%) |
Dec 28, 2023 | 140.07 | 140.35 | 139.19 | 139.31 | 895,514 | -0.05(-0.04%) |
Dec 27, 2023 | 139.32 | 139.69 | 138.62 | 139.36 | 1,186,824 | +0.01(+0.01%) |
Dec 26, 2023 | 138.85 | 140.00 | 138.63 | 139.35 | 951,525 | +0.24(+0.17%) |
Dec 22, 2023 | 139.15 | 139.90 | 138.33 | 139.11 | 1,208,141 | +0.63(+0.45%) |
Dec 21, 2023 | 138.92 | 139.21 | 137.54 | 138.48 | 1,691,497 | +0.76(+0.55%) |
Dec 20, 2023 | 139.33 | 140.77 | 137.68 | 137.72 | 2,127,924 | -1.60(-1.15%) |
Dec 19, 2023 | 138.05 | 139.43 | 136.87 | 139.33 | 1,528,394 | +2.25(+1.64%) |
Dec 18, 2023 | 137.13 | 137.73 | 136.41 | 137.07 | 1,977,076 | +0.75(+0.55%) |
Dec 15, 2023 | 136.79 | 138.44 | 135.83 | 136.33 | 4,893,102 | -1.18(-0.86%) |
Dec 14, 2023 | 134.55 | 137.71 | 134.55 | 137.50 | 2,960,326 | +4.21(+3.16%) |
Dec 13, 2023 | 128.66 | 133.60 | 128.34 | 133.30 | 1,737,195 | +4.93(+3.84%) |
Dec 12, 2023 | 127.63 | 128.77 | 126.58 | 128.36 | 1,458,273 | -0.18(-0.14%) |
Dec 11, 2023 | 127.20 | 129.20 | 126.80 | 128.54 | 1,903,431 | +1.76(+1.39%) |
Dec 08, 2023 | 127.67 | 128.57 | 126.55 | 126.78 | 1,442,847 | -1.47(-1.15%) |
Dec 07, 2023 | 128.77 | 130.05 | 127.39 | 128.25 | 1,702,236 | -0.23(-0.18%) |
Dec 06, 2023 | 128.07 | 129.33 | 127.50 | 128.48 | 1,822,858 | +1.03(+0.81%) |
Dec 05, 2023 | 127.39 | 128.21 | 125.36 | 127.46 | 1,940,060 | -1.00(-0.78%) |
Dec 04, 2023 | 127.97 | 128.79 | 127.45 | 128.45 | 1,548,333 | +0.09(+0.07%) |
Dec 01, 2023 | 126.92 | 128.58 | 126.09 | 128.36 | 1,735,371 | +0.99(+0.77%) |
Nov 30, 2023 | 127.58 | 128.03 | 126.55 | 127.38 | 2,451,013 | +0.21(+0.16%) |
Nov 29, 2023 | 125.17 | 127.31 | 125.17 | 127.17 | 2,273,757 | +2.87(+2.31%) |
Nov 28, 2023 | 124.23 | 125.85 | 123.69 | 124.30 | 1,956,247 | -0.30(-0.24%) |
Nov 27, 2023 | 125.56 | 126.26 | 124.48 | 124.60 | 2,262,855 | -1.60(-1.27%) |
Nov 24, 2023 | 123.51 | 126.35 | 123.07 | 126.20 | 1,230,801 | +2.62(+2.12%) |
Nov 22, 2023 | 123.46 | 124.98 | 123.40 | 123.58 | 2,639,418 | +0.07(+0.06%) |
Nov 21, 2023 | 121.06 | 124.27 | 120.83 | 123.51 | 6,105,634 | +9.91(+8.72%) |
Nov 20, 2023 | 112.88 | 114.12 | 112.02 | 113.60 | 3,060,782 | +0.83(+0.73%) |
Nov 17, 2023 | 113.60 | 114.09 | 111.69 | 112.78 | 2,709,734 | -1.04(-0.91%) |
Nov 16, 2023 | 113.56 | 114.12 | 113.18 | 113.81 | 1,733,523 | +0.59(+0.52%) |
Nov 15, 2023 | 111.48 | 114.14 | 110.96 | 113.22 | 2,026,957 | +1.98(+1.78%) |
Nov 14, 2023 | 109.19 | 111.92 | 109.10 | 111.24 | 2,016,414 | +4.14(+3.86%) |
Nov 13, 2023 | 107.77 | 107.91 | 106.61 | 107.11 | 1,204,307 | -1.01(-0.93%) |
Nov 10, 2023 | 107.36 | 108.12 | 103.75 | 108.11 | 1,853,984 | +0.73(+0.68%) |
Nov 09, 2023 | 109.76 | 109.76 | 107.18 | 107.38 | 1,486,041 | -1.64(-1.51%) |
Nov 08, 2023 | 110.52 | 111.20 | 108.10 | 109.03 | 1,499,913 | -1.15(-1.04%) |
Nov 07, 2023 | 106.49 | 110.44 | 106.19 | 110.17 | 2,149,358 | +3.00(+2.80%) |
Nov 06, 2023 | 108.45 | 109.16 | 106.82 | 107.17 | 1,416,680 | -1.48(-1.37%) |
Nov 03, 2023 | 106.15 | 109.23 | 105.77 | 108.66 | 2,519,646 | +4.54(+4.36%) |
Nov 02, 2023 | 103.63 | 104.29 | 102.36 | 104.12 | 1,493,908 | +1.60(+1.56%) |
Nov 01, 2023 | 102.16 | 102.87 | 99.93 | 102.52 | 2,292,144 | -0.51(-0.49%) |
Oct 31, 2023 | 102.66 | 103.86 | 101.60 | 103.03 | 2,226,170 | +2.19(+2.17%) |
Oct 30, 2023 | 102.37 | 102.44 | 96.48 | 100.83 | 3,697,136 | -1.60(-1.56%) |
Oct 27, 2023 | 104.19 | 104.43 | 102.06 | 102.43 | 2,010,669 | -1.53(-1.48%) |
Oct 26, 2023 | 103.13 | 104.56 | 102.90 | 103.97 | 1,604,395 | +0.91(+0.88%) |
Oct 25, 2023 | 102.56 | 103.83 | 99.75 | 103.06 | 2,708,568 | -2.23(-2.12%) |
Oct 24, 2023 | 107.14 | 107.70 | 105.01 | 105.29 | 3,214,815 | -3.69(-3.38%) |
Oct 23, 2023 | 107.74 | 109.54 | 107.05 | 108.98 | 2,895,602 | +0.11(+0.10%) |
Oct 20, 2023 | 109.18 | 110.22 | 108.82 | 108.87 | 2,375,193 | -0.28(-0.26%) |
Oct 19, 2023 | 108.89 | 111.01 | 108.50 | 109.15 | 2,035,666 | +0.90(+0.83%) |
Oct 18, 2023 | 110.96 | 110.96 | 108.18 | 108.25 | 1,809,484 | -3.78(-3.37%) |
Oct 17, 2023 | 109.74 | 112.54 | 108.85 | 112.03 | 1,688,335 | +0.90(+0.81%) |
Oct 16, 2023 | 110.67 | 112.42 | 109.28 | 111.13 | 1,681,348 | +0.99(+0.90%) |
Oct 13, 2023 | 107.66 | 110.24 | 106.47 | 110.14 | 2,816,967 | +1.56(+1.44%) |
Oct 12, 2023 | 112.74 | 113.03 | 107.97 | 108.58 | 3,634,541 | -4.42(-3.92%) |
Oct 11, 2023 | 113.03 | 113.22 | 111.68 | 113.00 | 1,386,108 | +0.09(+0.08%) |
Oct 10, 2023 | 110.94 | 113.45 | 110.65 | 112.92 | 2,190,284 | +2.00(+1.81%) |
Oct 09, 2023 | 109.61 | 110.94 | 108.76 | 110.91 | 1,324,708 | +0.64(+0.58%) |
Oct 06, 2023 | 109.13 | 111.40 | 109.00 | 110.27 | 1,802,015 | +0.29(+0.26%) |
Oct 05, 2023 | 111.72 | 111.87 | 108.41 | 109.98 | 1,299,982 | -1.32(-1.18%) |
Oct 04, 2023 | 110.05 | 111.52 | 109.02 | 111.30 | 1,546,857 | +1.41(+1.28%) |
Oct 03, 2023 | 109.86 | 111.39 | 109.69 | 109.89 | 1,548,500 | -0.64(-0.58%) |