Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 161.86 | 163.25 | 161.86 | 162.85 | 67,001 | -0.16(-0.10%) |
Jun 06, 2024 | 162.36 | 163.50 | 162.36 | 163.01 | 38,223 | -0.05(-0.03%) |
Jun 05, 2024 | 162.14 | 163.18 | 161.42 | 163.06 | 56,126 | +0.92(+0.57%) |
Jun 04, 2024 | 163.51 | 164.40 | 161.93 | 162.14 | 61,625 | -1.80(-1.10%) |
Jun 03, 2024 | 163.52 | 164.64 | 161.32 | 163.94 | 61,951 | +1.23(+0.76%) |
May 31, 2024 | 159.63 | 163.48 | 159.63 | 162.71 | 85,186 | +2.91(+1.82%) |
May 30, 2024 | 159.44 | 160.01 | 157.92 | 159.80 | 223,730 | +1.25(+0.79%) |
May 29, 2024 | 160.62 | 160.84 | 157.54 | 158.55 | 86,565 | -3.19(-1.97%) |
May 28, 2024 | 162.54 | 162.75 | 159.77 | 161.74 | 64,490 | -0.62(-0.38%) |
May 24, 2024 | 163.90 | 163.90 | 161.28 | 162.36 | 60,208 | -0.59(-0.36%) |
May 23, 2024 | 162.66 | 164.15 | 162.06 | 162.95 | 73,178 | -0.07(-0.04%) |
May 22, 2024 | 162.79 | 163.62 | 162.17 | 163.02 | 42,288 | -0.48(-0.29%) |
May 21, 2024 | 162.74 | 163.53 | 162.55 | 163.50 | 41,515 | +0.24(+0.15%) |
May 20, 2024 | 163.37 | 165.15 | 162.94 | 163.26 | 52,956 | -0.89(-0.54%) |
May 17, 2024 | 165.04 | 165.04 | 163.07 | 164.15 | 103,584 | -1.43(-0.86%) |
May 16, 2024 | 162.39 | 165.69 | 161.44 | 165.58 | 106,067 | +2.64(+1.62%) |
May 15, 2024 | 163.60 | 163.60 | 160.32 | 162.94 | 70,516 | +0.18(+0.11%) |
May 14, 2024 | 164.00 | 164.00 | 160.59 | 162.76 | 98,687 | -0.43(-0.26%) |
May 13, 2024 | 163.39 | 164.84 | 162.00 | 163.19 | 87,026 | -0.20(-0.12%) |
May 10, 2024 | 161.78 | 163.57 | 161.27 | 163.39 | 56,962 | +0.78(+0.48%) |
May 09, 2024 | 165.29 | 165.29 | 161.33 | 162.61 | 84,871 | -1.68(-1.02%) |
May 08, 2024 | 161.08 | 165.29 | 159.09 | 164.29 | 110,777 | +3.82(+2.38%) |
May 07, 2024 | 145.00 | 161.05 | 145.00 | 160.47 | 293,236 | +22.57(+16.37%) |
May 06, 2024 | 138.69 | 138.95 | 137.46 | 137.90 | 81,775 | -0.34(-0.25%) |
May 03, 2024 | 138.44 | 138.44 | 136.23 | 138.24 | 60,008 | +0.72(+0.52%) |
May 02, 2024 | 137.47 | 138.81 | 136.88 | 137.52 | 62,460 | +0.39(+0.28%) |
May 01, 2024 | 137.88 | 138.32 | 136.44 | 137.13 | 68,026 | -0.16(-0.12%) |
Apr 30, 2024 | 136.38 | 138.03 | 135.22 | 137.29 | 68,924 | +0.70(+0.51%) |
Apr 29, 2024 | 137.52 | 138.49 | 136.14 | 136.59 | 72,712 | -0.08(-0.06%) |
Apr 26, 2024 | 138.47 | 138.87 | 136.60 | 136.67 | 58,481 | -2.02(-1.46%) |
Apr 25, 2024 | 138.46 | 139.46 | 137.22 | 138.69 | 100,107 | -0.11(-0.08%) |
Apr 24, 2024 | 136.55 | 138.80 | 136.44 | 138.80 | 70,648 | +1.42(+1.03%) |
Apr 23, 2024 | 136.79 | 138.00 | 136.41 | 137.38 | 72,415 | +0.87(+0.64%) |
Apr 22, 2024 | 137.17 | 137.84 | 136.12 | 136.51 | 65,894 | -0.58(-0.42%) |
Apr 19, 2024 | 134.50 | 137.15 | 133.69 | 137.09 | 142,579 | +2.59(+1.93%) |
Apr 18, 2024 | 134.20 | 135.60 | 134.20 | 134.50 | 88,450 | +0.28(+0.21%) |
Apr 17, 2024 | 134.75 | 134.82 | 133.36 | 134.22 | 61,280 | -0.80(-0.59%) |
Apr 16, 2024 | 133.74 | 135.75 | 133.23 | 135.02 | 80,214 | +0.62(+0.46%) |
Apr 15, 2024 | 135.24 | 135.99 | 134.00 | 134.40 | 72,637 | -0.18(-0.13%) |
Apr 12, 2024 | 135.63 | 137.28 | 134.17 | 134.58 | 80,402 | -1.80(-1.32%) |
Apr 11, 2024 | 135.48 | 138.37 | 135.27 | 136.38 | 102,854 | +1.36(+1.01%) |
Apr 10, 2024 | 137.27 | 137.27 | 133.73 | 135.02 | 71,125 | -3.53(-2.55%) |
Apr 09, 2024 | 140.25 | 141.29 | 138.31 | 138.55 | 66,362 | -0.85(-0.61%) |
Apr 08, 2024 | 140.20 | 140.64 | 138.71 | 139.40 | 63,635 | -0.85(-0.61%) |
Apr 05, 2024 | 139.22 | 140.49 | 138.31 | 140.25 | 56,131 | +0.37(+0.26%) |
Apr 04, 2024 | 138.67 | 140.15 | 138.67 | 139.88 | 69,148 | +1.54(+1.11%) |
Apr 03, 2024 | 138.56 | 139.37 | 137.78 | 138.34 | 71,610 | -0.96(-0.69%) |
Apr 02, 2024 | 141.58 | 141.72 | 138.44 | 139.30 | 117,707 | -2.88(-2.03%) |
Apr 01, 2024 | 144.26 | 145.44 | 141.67 | 142.18 | 62,167 | -2.38(-1.65%) |
Mar 28, 2024 | 144.13 | 144.20 | 144.20 | 144.56 | 70,368 | +1.02(+0.71%) |
Mar 27, 2024 | 144.02 | 145.11 | 143.14 | 143.54 | 110,412 | +0.40(+0.28%) |
Mar 26, 2024 | 142.76 | 143.41 | 141.84 | 143.14 | 62,856 | +1.23(+0.87%) |
Mar 25, 2024 | 141.53 | 143.03 | 140.42 | 141.91 | 99,030 | -0.06(-0.04%) |
Mar 22, 2024 | 143.36 | 143.36 | 141.72 | 141.97 | 42,352 | -0.94(-0.66%) |
Mar 21, 2024 | 141.11 | 142.96 | 141.05 | 142.91 | 71,955 | +1.76(+1.25%) |
Mar 20, 2024 | 141.55 | 142.80 | 140.35 | 141.15 | 76,165 | -0.90(-0.63%) |
Mar 19, 2024 | 140.77 | 142.76 | 140.17 | 142.05 | 77,628 | +1.97(+1.41%) |
Mar 18, 2024 | 142.48 | 143.38 | 139.81 | 140.08 | 91,957 | -2.52(-1.77%) |
Mar 15, 2024 | 140.91 | 142.76 | 140.08 | 142.60 | 244,583 | +1.33(+0.94%) |
Mar 14, 2024 | 142.87 | 142.87 | 140.29 | 141.27 | 122,445 | -1.47(-1.03%) |
Mar 13, 2024 | 144.95 | 145.66 | 142.42 | 142.74 | 84,709 | -2.24(-1.54%) |
Mar 12, 2024 | 143.64 | 145.65 | 143.35 | 144.98 | 61,688 | +1.19(+0.83%) |
Mar 11, 2024 | 143.47 | 145.11 | 142.95 | 143.79 | 59,541 | -0.32(-0.22%) |
Mar 08, 2024 | 144.49 | 145.92 | 143.85 | 144.11 | 79,528 | +0.74(+0.51%) |
Mar 07, 2024 | 143.06 | 144.43 | 142.69 | 143.37 | 85,957 | +0.27(+0.19%) |
Mar 06, 2024 | 141.74 | 143.50 | 141.51 | 143.10 | 58,010 | +1.54(+1.09%) |
Mar 05, 2024 | 142.05 | 142.75 | 140.85 | 141.56 | 79,615 | -0.63(-0.44%) |
Mar 04, 2024 | 142.53 | 143.65 | 141.26 | 142.19 | 85,818 | -0.02(-0.01%) |
Mar 01, 2024 | 144.78 | 144.78 | 141.69 | 142.21 | 88,007 | -2.13(-1.48%) |
Feb 29, 2024 | 146.38 | 146.94 | 143.72 | 144.34 | 81,212 | -0.56(-0.38%) |
Feb 28, 2024 | 142.41 | 145.32 | 142.34 | 144.89 | 95,371 | +1.74(+1.22%) |
Feb 27, 2024 | 142.84 | 143.16 | 141.21 | 143.15 | 95,120 | +0.19(+0.13%) |
Feb 26, 2024 | 142.42 | 143.81 | 142.23 | 142.96 | 99,040 | -0.19(-0.13%) |
Feb 23, 2024 | 143.02 | 145.19 | 140.89 | 143.15 | 121,364 | +0.16(+0.11%) |
Feb 22, 2024 | 143.94 | 144.17 | 141.64 | 142.99 | 183,876 | -1.88(-1.30%) |
Feb 21, 2024 | 144.32 | 146.36 | 144.06 | 144.87 | 67,574 | +0.16(+0.11%) |
Feb 20, 2024 | 145.83 | 145.89 | 142.75 | 144.71 | 114,218 | -2.41(-1.64%) |
Feb 16, 2024 | 147.88 | 149.23 | 146.76 | 147.12 | 92,764 | -0.72(-0.48%) |
Feb 15, 2024 | 145.96 | 148.41 | 145.96 | 147.84 | 82,364 | +1.98(+1.36%) |
Feb 14, 2024 | 146.71 | 147.19 | 144.63 | 145.86 | 73,037 | -0.02(-0.01%) |
Feb 13, 2024 | 148.29 | 149.85 | 144.91 | 145.88 | 131,050 | -3.88(-2.59%) |
Feb 12, 2024 | 148.01 | 150.58 | 146.40 | 149.76 | 94,825 | +2.43(+1.65%) |
Feb 09, 2024 | 144.42 | 147.35 | 143.41 | 147.33 | 102,115 | +2.06(+1.42%) |
Feb 08, 2024 | 141.59 | 145.52 | 140.14 | 145.27 | 205,798 | +4.95(+3.53%) |
Feb 07, 2024 | 143.99 | 144.15 | 139.58 | 140.32 | 186,557 | -3.59(-2.50%) |
Feb 06, 2024 | 144.44 | 148.46 | 140.66 | 143.91 | 312,734 | -10.82(-7.00%) |
Feb 05, 2024 | 158.19 | 158.38 | 154.43 | 154.73 | 80,421 | -4.50(-2.82%) |
Feb 02, 2024 | 157.38 | 160.26 | 157.07 | 159.23 | 78,548 | +0.80(+0.50%) |
Feb 01, 2024 | 158.91 | 158.98 | 156.71 | 158.43 | 66,519 | +0.02(+0.01%) |
Jan 31, 2024 | 160.01 | 160.80 | 158.41 | 158.41 | 86,380 | -1.26(-0.79%) |
Jan 30, 2024 | 161.56 | 161.56 | 159.03 | 159.68 | 88,835 | -1.93(-1.19%) |
Jan 29, 2024 | 160.33 | 161.83 | 160.33 | 161.61 | 65,609 | +1.76(+1.10%) |
Jan 26, 2024 | 161.06 | 161.23 | 159.23 | 159.85 | 78,163 | -0.04(-0.03%) |
Jan 25, 2024 | 161.80 | 162.82 | 159.16 | 159.89 | 170,994 | -1.89(-1.17%) |
Jan 24, 2024 | 165.05 | 165.05 | 161.38 | 161.78 | 97,182 | -2.31(-1.41%) |
Jan 23, 2024 | 163.97 | 164.72 | 163.17 | 164.08 | 68,547 | +1.34(+0.83%) |
Jan 22, 2024 | 162.44 | 163.92 | 161.43 | 162.74 | 79,572 | +1.43(+0.89%) |
Jan 19, 2024 | 162.35 | 162.36 | 159.92 | 161.31 | 136,660 | -0.13(-0.08%) |
Jan 18, 2024 | 161.73 | 162.32 | 159.37 | 161.44 | 102,052 | -0.74(-0.45%) |
Jan 17, 2024 | 159.64 | 162.51 | 159.37 | 162.17 | 60,554 | +1.73(+1.08%) |
Jan 16, 2024 | 160.19 | 162.37 | 159.52 | 160.44 | 86,175 | -0.46(-0.28%) |
Jan 12, 2024 | 158.40 | 160.94 | 157.97 | 160.90 | 58,285 | +2.85(+1.80%) |
Jan 11, 2024 | 158.50 | 159.33 | 157.41 | 158.06 | 80,724 | -1.47(-0.92%) |
Jan 10, 2024 | 159.18 | 161.45 | 158.95 | 159.53 | 72,537 | -0.26(-0.16%) |
Jan 09, 2024 | 159.96 | 160.27 | 158.27 | 159.79 | 50,268 | -0.58(-0.36%) |
Jan 08, 2024 | 159.40 | 160.78 | 158.21 | 160.36 | 76,259 | +0.97(+0.61%) |
Jan 05, 2024 | 161.54 | 161.80 | 159.14 | 159.39 | 72,897 | -3.09(-1.90%) |
Jan 04, 2024 | 163.35 | 165.61 | 162.00 | 162.48 | 84,697 | -0.20(-0.12%) |
Jan 03, 2024 | 168.82 | 168.85 | 162.07 | 162.68 | 102,981 | -5.31(-3.16%) |
Jan 02, 2024 | 165.12 | 168.11 | 165.12 | 167.99 | 91,275 | +1.71(+1.03%) |
Dec 29, 2023 | 167.60 | 168.03 | 166.20 | 166.28 | 52,082 | -1.31(-0.78%) |
Dec 28, 2023 | 166.53 | 170.16 | 166.47 | 167.60 | 93,161 | +1.06(+0.64%) |
Dec 27, 2023 | 167.97 | 168.33 | 166.47 | 166.53 | 64,852 | -0.98(-0.59%) |
Dec 26, 2023 | 167.10 | 168.45 | 165.84 | 167.52 | 61,546 | +0.64(+0.38%) |
Dec 22, 2023 | 166.94 | 168.43 | 166.40 | 166.88 | 48,395 | +1.14(+0.69%) |
Dec 21, 2023 | 166.67 | 167.88 | 164.67 | 165.74 | 73,283 | -0.44(-0.26%) |
Dec 20, 2023 | 168.69 | 169.87 | 166.01 | 166.17 | 97,274 | -3.33(-1.97%) |
Dec 19, 2023 | 168.93 | 169.75 | 167.64 | 169.51 | 94,371 | +1.78(+1.06%) |
Dec 18, 2023 | 168.14 | 168.83 | 166.56 | 167.73 | 105,794 | -0.93(-0.55%) |
Dec 15, 2023 | 169.05 | 169.19 | 166.59 | 168.66 | 263,249 | +0.66(+0.40%) |
Dec 14, 2023 | 171.87 | 172.03 | 167.75 | 167.99 | 98,079 | -3.56(-2.07%) |
Dec 13, 2023 | 170.37 | 171.96 | 169.22 | 171.55 | 136,941 | +1.45(+0.85%) |
Dec 12, 2023 | 169.74 | 170.18 | 168.75 | 170.10 | 64,672 | +0.45(+0.26%) |
Dec 11, 2023 | 168.84 | 169.99 | 168.75 | 169.66 | 50,511 | +0.97(+0.58%) |
Dec 08, 2023 | 171.11 | 172.04 | 168.39 | 168.69 | 57,418 | -2.21(-1.29%) |
Dec 07, 2023 | 169.66 | 171.23 | 168.40 | 170.89 | 50,839 | +2.04(+1.21%) |
Dec 06, 2023 | 170.15 | 170.15 | 167.72 | 168.85 | 74,422 | -0.13(-0.08%) |
Dec 05, 2023 | 168.09 | 169.97 | 166.75 | 168.98 | 57,335 | +0.17(+0.10%) |
Dec 04, 2023 | 165.15 | 170.88 | 165.15 | 168.81 | 69,434 | +2.66(+1.60%) |
Dec 01, 2023 | 162.91 | 166.29 | 161.98 | 166.15 | 71,182 | +3.15(+1.93%) |
Nov 30, 2023 | 161.86 | 164.22 | 159.80 | 163.00 | 90,462 | +2.38(+1.48%) |
Nov 29, 2023 | 163.06 | 164.40 | 160.37 | 160.62 | 79,861 | -1.64(-1.01%) |
Nov 28, 2023 | 161.15 | 165.31 | 157.15 | 162.27 | 47,270 | -2.69(-1.63%) |
Nov 27, 2023 | 165.71 | 166.52 | 164.02 | 164.95 | 79,793 | -1.78(-1.07%) |
Nov 24, 2023 | 167.25 | 168.17 | 165.43 | 166.73 | 26,148 | +0.34(+0.20%) |
Nov 22, 2023 | 166.09 | 167.05 | 164.73 | 166.40 | 75,491 | +1.67(+1.02%) |
Nov 21, 2023 | 166.79 | 166.79 | 164.20 | 164.72 | 40,251 | -3.25(-1.93%) |
Nov 20, 2023 | 166.01 | 168.59 | 164.90 | 167.97 | 55,600 | +3.01(+1.83%) |
Nov 17, 2023 | 168.26 | 169.18 | 162.67 | 164.96 | 105,073 | -1.84(-1.10%) |
Nov 16, 2023 | 170.38 | 174.72 | 159.88 | 166.80 | 184,471 | +7.46(+4.68%) |
Nov 15, 2023 | 162.05 | 164.68 | 158.28 | 159.34 | 74,546 | -2.69(-1.66%) |
Nov 14, 2023 | 160.25 | 162.86 | 158.99 | 162.03 | 115,510 | +3.05(+1.92%) |
Nov 13, 2023 | 159.25 | 161.80 | 158.85 | 158.98 | 55,664 | -0.57(-0.36%) |
Nov 10, 2023 | 159.17 | 159.94 | 158.06 | 159.55 | 39,572 | +1.03(+0.65%) |
Nov 09, 2023 | 157.49 | 158.70 | 156.52 | 158.52 | 61,176 | +1.23(+0.78%) |
Nov 08, 2023 | 158.54 | 160.28 | 156.58 | 157.29 | 49,391 | -1.92(-1.21%) |
Nov 07, 2023 | 158.19 | 160.50 | 157.96 | 159.22 | 46,909 | +0.51(+0.32%) |
Nov 06, 2023 | 157.78 | 159.08 | 156.85 | 158.71 | 55,762 | +0.67(+0.43%) |
Nov 03, 2023 | 159.11 | 159.11 | 156.39 | 158.04 | 59,969 | +1.04(+0.66%) |
Nov 02, 2023 | 157.73 | 163.23 | 155.85 | 157.00 | 60,877 | -0.37(-0.23%) |
Nov 01, 2023 | 154.64 | 158.28 | 154.64 | 157.36 | 48,174 | +2.23(+1.44%) |
Oct 31, 2023 | 153.81 | 156.10 | 152.57 | 155.13 | 63,695 | +1.44(+0.93%) |
Oct 30, 2023 | 152.28 | 154.12 | 151.70 | 153.70 | 50,487 | +2.78(+1.84%) |
Oct 27, 2023 | 152.53 | 153.84 | 150.66 | 150.91 | 47,654 | -1.83(-1.20%) |
Oct 26, 2023 | 154.89 | 155.75 | 152.26 | 152.75 | 55,526 | -0.97(-0.63%) |
Oct 25, 2023 | 151.39 | 154.39 | 150.24 | 153.72 | 73,855 | +2.32(+1.53%) |
Oct 24, 2023 | 149.95 | 152.06 | 149.79 | 151.40 | 39,088 | +1.98(+1.33%) |
Oct 23, 2023 | 150.50 | 152.30 | 148.46 | 149.42 | 50,661 | -0.99(-0.66%) |
Oct 20, 2023 | 153.33 | 153.49 | 150.41 | 150.41 | 50,128 | -2.07(-1.36%) |
Oct 19, 2023 | 153.23 | 153.60 | 151.11 | 152.48 | 72,901 | -0.71(-0.47%) |
Oct 18, 2023 | 154.87 | 155.59 | 153.00 | 153.19 | 50,707 | -1.22(-0.79%) |
Oct 17, 2023 | 152.23 | 155.99 | 152.23 | 154.41 | 68,449 | +1.15(+0.75%) |
Oct 16, 2023 | 152.63 | 155.73 | 152.05 | 153.26 | 61,505 | +2.00(+1.32%) |
Oct 13, 2023 | 151.67 | 152.40 | 149.24 | 151.26 | 103,156 | +0.34(+0.22%) |
Oct 12, 2023 | 157.30 | 157.30 | 150.15 | 150.92 | 126,818 | -6.77(-4.29%) |
Oct 11, 2023 | 158.56 | 158.56 | 156.74 | 157.69 | 43,479 | -0.15(-0.09%) |
Oct 10, 2023 | 157.23 | 158.99 | 157.05 | 157.84 | 62,558 | +1.50(+0.96%) |
Oct 09, 2023 | 154.72 | 156.59 | 153.51 | 156.34 | 42,025 | +1.50(+0.97%) |
Oct 06, 2023 | 157.77 | 157.77 | 148.92 | 154.85 | 89,163 | -4.01(-2.53%) |
Oct 05, 2023 | 159.36 | 160.11 | 158.30 | 158.86 | 64,557 | -0.37(-0.23%) |
Oct 04, 2023 | 159.59 | 159.80 | 157.22 | 159.22 | 71,917 | -0.78(-0.49%) |
Oct 03, 2023 | 161.45 | 161.45 | 159.17 | 160.01 | 55,726 | -1.45(-0.90%) |