Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 170.19 | 170.19 | 161.50 | 166.59 | 1,124,629 | -7.63(-4.38%) |
Jun 13, 2024 | 176.01 | 176.93 | 173.80 | 174.22 | 415,492 | -3.39(-1.91%) |
Jun 12, 2024 | 178.87 | 183.35 | 177.34 | 177.61 | 671,411 | +2.91(+1.67%) |
Jun 11, 2024 | 178.36 | 178.36 | 174.31 | 174.70 | 604,549 | -4.62(-2.58%) |
Jun 10, 2024 | 174.05 | 180.57 | 174.05 | 179.31 | 1,128,832 | +3.35(+1.90%) |
Jun 07, 2024 | 173.86 | 176.05 | 172.94 | 175.96 | 725,897 | +0.99(+0.56%) |
Jun 06, 2024 | 176.37 | 178.27 | 174.90 | 174.98 | 881,750 | -2.58(-1.46%) |
Jun 05, 2024 | 173.00 | 177.74 | 172.20 | 177.56 | 723,681 | +5.37(+3.12%) |
Jun 04, 2024 | 174.97 | 176.69 | 170.61 | 172.19 | 742,091 | -4.56(-2.58%) |
Jun 03, 2024 | 181.03 | 181.05 | 174.04 | 176.75 | 766,649 | -2.31(-1.29%) |
May 31, 2024 | 179.31 | 181.35 | 175.84 | 179.07 | 782,691 | +0.63(+0.35%) |
May 30, 2024 | 177.09 | 181.93 | 177.08 | 178.44 | 1,248,157 | +2.01(+1.14%) |
May 29, 2024 | 179.79 | 180.14 | 175.93 | 176.43 | 1,354,642 | -8.65(-4.67%) |
May 28, 2024 | 190.72 | 190.72 | 183.99 | 185.08 | 589,436 | -5.65(-2.96%) |
May 24, 2024 | 187.61 | 191.54 | 185.75 | 190.73 | 922,290 | +4.55(+2.44%) |
May 23, 2024 | 190.99 | 191.37 | 186.01 | 186.18 | 617,333 | -1.24(-0.66%) |
May 22, 2024 | 187.75 | 189.73 | 186.58 | 187.42 | 789,572 | -0.44(-0.23%) |
May 21, 2024 | 186.44 | 188.56 | 185.47 | 187.85 | 848,763 | +0.30(+0.16%) |
May 20, 2024 | 185.39 | 189.55 | 184.36 | 187.56 | 794,947 | +2.94(+1.59%) |
May 17, 2024 | 182.10 | 185.24 | 180.98 | 184.61 | 1,110,415 | +3.11(+1.72%) |
May 16, 2024 | 184.88 | 186.53 | 180.42 | 181.50 | 1,166,794 | -4.37(-2.35%) |
May 15, 2024 | 181.50 | 185.90 | 181.07 | 185.87 | 1,005,713 | +6.69(+3.74%) |
May 14, 2024 | 179.31 | 180.72 | 178.20 | 179.18 | 781,909 | +1.77(+1.00%) |
May 13, 2024 | 176.27 | 178.35 | 175.86 | 177.41 | 855,984 | +1.94(+1.11%) |
May 10, 2024 | 175.61 | 176.05 | 173.73 | 175.47 | 563,809 | +0.63(+0.36%) |
May 09, 2024 | 174.46 | 176.17 | 173.45 | 174.84 | 995,190 | +1.57(+0.90%) |
May 08, 2024 | 172.50 | 175.71 | 169.10 | 173.27 | 1,761,576 | -6.78(-3.77%) |
May 07, 2024 | 173.58 | 180.30 | 173.47 | 180.05 | 1,015,877 | +7.57(+4.39%) |
May 06, 2024 | 170.68 | 172.52 | 169.46 | 172.48 | 882,530 | +5.18(+3.09%) |
May 03, 2024 | 167.88 | 168.77 | 166.34 | 167.30 | 756,672 | +2.61(+1.59%) |
May 02, 2024 | 157.78 | 172.16 | 157.77 | 164.69 | 1,876,294 | +10.66(+6.92%) |
May 01, 2024 | 151.61 | 157.50 | 150.94 | 154.03 | 802,189 | +1.65(+1.08%) |
Apr 30, 2024 | 156.06 | 158.16 | 152.33 | 152.39 | 598,000 | -5.39(-3.41%) |
Apr 29, 2024 | 157.20 | 158.60 | 154.54 | 157.78 | 1,385,229 | +2.34(+1.51%) |
Apr 26, 2024 | 156.81 | 157.62 | 154.63 | 155.43 | 1,272,171 | -1.50(-0.95%) |
Apr 25, 2024 | 157.51 | 159.12 | 154.48 | 156.93 | 676,522 | -2.28(-1.44%) |
Apr 24, 2024 | 159.32 | 161.62 | 157.19 | 159.21 | 428,708 | +0.43(+0.27%) |
Apr 23, 2024 | 156.89 | 159.93 | 155.02 | 158.78 | 397,114 | +3.16(+2.03%) |
Apr 22, 2024 | 154.71 | 156.83 | 153.68 | 155.62 | 489,881 | +1.98(+1.29%) |
Apr 19, 2024 | 152.62 | 154.83 | 151.95 | 153.65 | 509,570 | +0.57(+0.37%) |
Apr 18, 2024 | 153.34 | 156.39 | 152.61 | 153.08 | 513,121 | +0.92(+0.60%) |
Apr 17, 2024 | 154.88 | 156.72 | 152.04 | 152.16 | 404,817 | -2.26(-1.47%) |
Apr 16, 2024 | 157.67 | 157.98 | 154.09 | 154.42 | 603,213 | -5.12(-3.21%) |
Apr 15, 2024 | 163.74 | 164.37 | 158.63 | 159.54 | 532,077 | -1.64(-1.02%) |
Apr 12, 2024 | 164.37 | 165.23 | 160.52 | 161.18 | 671,355 | -3.94(-2.39%) |
Apr 11, 2024 | 165.48 | 166.81 | 163.04 | 165.12 | 596,347 | -1.51(-0.90%) |
Apr 10, 2024 | 168.84 | 169.70 | 165.87 | 166.62 | 412,435 | -5.75(-3.33%) |
Apr 09, 2024 | 172.97 | 173.92 | 169.73 | 172.37 | 403,051 | +0.24(+0.14%) |
Apr 08, 2024 | 172.72 | 173.26 | 170.75 | 172.13 | 310,809 | +0.75(+0.44%) |
Apr 05, 2024 | 171.03 | 172.59 | 170.24 | 171.38 | 271,118 | +1.59(+0.93%) |
Apr 04, 2024 | 176.58 | 177.19 | 168.97 | 169.80 | 741,164 | -4.00(-2.30%) |
Apr 03, 2024 | 170.38 | 174.64 | 170.38 | 173.80 | 671,288 | +2.76(+1.62%) |
Apr 02, 2024 | 173.18 | 173.18 | 169.51 | 171.03 | 758,805 | -4.14(-2.36%) |
Apr 01, 2024 | 170.94 | 175.47 | 168.57 | 175.18 | 717,286 | +4.30(+2.52%) |
Mar 28, 2024 | 170.35 | 171.75 | 169.84 | 170.88 | 428,525 | +0.43(+0.25%) |
Mar 27, 2024 | 169.32 | 170.79 | 168.49 | 170.45 | 284,359 | +2.37(+1.41%) |
Mar 26, 2024 | 169.13 | 169.65 | 167.61 | 168.07 | 304,514 | +0.28(+0.17%) |
Mar 25, 2024 | 167.86 | 168.74 | 167.04 | 167.79 | 268,270 | -0.95(-0.56%) |
Mar 22, 2024 | 168.72 | 169.59 | 166.49 | 168.74 | 468,788 | -0.69(-0.41%) |
Mar 21, 2024 | 167.59 | 170.15 | 165.57 | 169.43 | 621,811 | +3.74(+2.26%) |
Mar 20, 2024 | 163.60 | 166.18 | 162.94 | 165.69 | 679,130 | +1.89(+1.15%) |
Mar 19, 2024 | 160.99 | 164.29 | 160.69 | 163.80 | 410,285 | +2.20(+1.36%) |
Mar 18, 2024 | 160.82 | 162.18 | 159.63 | 161.60 | 397,648 | +1.84(+1.15%) |
Mar 15, 2024 | 157.78 | 161.41 | 157.47 | 159.75 | 756,825 | +0.60(+0.38%) |
Mar 14, 2024 | 162.65 | 162.65 | 157.74 | 159.15 | 444,588 | -3.29(-2.03%) |
Mar 13, 2024 | 160.88 | 163.75 | 160.43 | 162.44 | 555,934 | +1.21(+0.75%) |
Mar 12, 2024 | 157.65 | 161.39 | 156.18 | 161.23 | 495,009 | +4.51(+2.88%) |
Mar 11, 2024 | 157.49 | 157.49 | 153.76 | 156.72 | 432,537 | -2.28(-1.43%) |
Mar 08, 2024 | 160.82 | 162.61 | 158.07 | 159.00 | 642,794 | -0.51(-0.32%) |
Mar 07, 2024 | 155.96 | 160.25 | 155.25 | 159.51 | 1,239,839 | +5.39(+3.50%) |
Mar 06, 2024 | 155.84 | 156.22 | 153.60 | 154.11 | 719,846 | +0.26(+0.17%) |
Mar 05, 2024 | 149.75 | 154.34 | 149.43 | 153.85 | 1,235,720 | +3.79(+2.53%) |
Mar 04, 2024 | 152.38 | 153.49 | 149.67 | 150.06 | 625,261 | -1.26(-0.83%) |
Mar 01, 2024 | 149.54 | 151.82 | 148.42 | 151.33 | 712,900 | +2.57(+1.73%) |
Feb 29, 2024 | 146.08 | 148.90 | 145.66 | 148.76 | 751,411 | +3.43(+2.36%) |
Feb 28, 2024 | 142.79 | 146.89 | 142.79 | 145.33 | 685,559 | +1.68(+1.17%) |
Feb 27, 2024 | 144.77 | 145.81 | 143.57 | 143.65 | 594,015 | -0.25(-0.17%) |
Feb 26, 2024 | 143.43 | 144.69 | 142.82 | 143.89 | 552,792 | -0.88(-0.61%) |
Feb 23, 2024 | 144.75 | 147.03 | 144.09 | 144.77 | 602,311 | +0.96(+0.66%) |
Feb 22, 2024 | 143.40 | 145.44 | 143.06 | 143.81 | 602,549 | +1.96(+1.38%) |
Feb 21, 2024 | 143.28 | 144.08 | 140.33 | 141.85 | 825,349 | -2.47(-1.71%) |
Feb 20, 2024 | 143.21 | 144.33 | 142.03 | 144.32 | 665,661 | -0.65(-0.45%) |
Feb 16, 2024 | 145.23 | 149.56 | 144.66 | 144.97 | 781,452 | -1.75(-1.19%) |
Feb 15, 2024 | 142.86 | 149.49 | 142.55 | 146.72 | 1,514,254 | +4.37(+3.07%) |
Feb 14, 2024 | 138.60 | 145.59 | 137.99 | 142.35 | 2,813,363 | +10.41(+7.89%) |
Feb 13, 2024 | 151.26 | 157.78 | 131.72 | 131.94 | 4,891,885 | -59.65(-31.13%) |
Feb 12, 2024 | 192.53 | 194.48 | 190.49 | 191.59 | 621,274 | -1.29(-0.67%) |
Feb 09, 2024 | 190.02 | 193.01 | 188.46 | 192.88 | 339,317 | +2.95(+1.55%) |
Feb 08, 2024 | 187.70 | 190.25 | 187.28 | 189.94 | 399,533 | +2.65(+1.41%) |
Feb 07, 2024 | 185.09 | 187.63 | 183.64 | 187.29 | 395,633 | +3.59(+1.96%) |
Feb 06, 2024 | 179.70 | 183.85 | 179.41 | 183.70 | 391,509 | +3.58(+1.99%) |
Feb 05, 2024 | 180.82 | 182.35 | 177.13 | 180.12 | 284,367 | -3.11(-1.70%) |
Feb 02, 2024 | 174.64 | 184.82 | 174.62 | 183.23 | 465,048 | +7.85(+4.48%) |
Feb 01, 2024 | 174.53 | 176.46 | 172.16 | 175.38 | 372,782 | +2.71(+1.57%) |
Jan 31, 2024 | 174.32 | 177.04 | 172.06 | 172.67 | 379,528 | -2.08(-1.19%) |
Jan 30, 2024 | 172.66 | 176.31 | 171.83 | 174.75 | 462,562 | +1.38(+0.80%) |
Jan 29, 2024 | 170.10 | 173.79 | 169.86 | 173.37 | 199,438 | +2.83(+1.66%) |
Jan 26, 2024 | 173.48 | 174.50 | 170.34 | 170.54 | 201,750 | -1.94(-1.13%) |
Jan 25, 2024 | 172.91 | 174.14 | 171.57 | 172.48 | 266,690 | +2.62(+1.54%) |
Jan 24, 2024 | 174.06 | 174.18 | 169.67 | 169.87 | 200,337 | -2.17(-1.26%) |
Jan 23, 2024 | 176.56 | 176.90 | 171.82 | 172.04 | 209,455 | -2.77(-1.58%) |
Jan 22, 2024 | 174.84 | 176.46 | 173.96 | 174.80 | 227,378 | +1.05(+0.61%) |
Jan 19, 2024 | 171.14 | 173.82 | 168.85 | 173.75 | 243,279 | +2.61(+1.52%) |
Jan 18, 2024 | 170.47 | 171.91 | 168.27 | 171.14 | 290,318 | +2.85(+1.69%) |
Jan 17, 2024 | 167.12 | 170.36 | 167.12 | 168.29 | 322,331 | -0.36(-0.21%) |
Jan 16, 2024 | 167.04 | 169.12 | 166.91 | 168.65 | 324,576 | -0.19(-0.11%) |
Jan 12, 2024 | 174.12 | 174.31 | 168.60 | 168.84 | 212,815 | -2.97(-1.73%) |
Jan 11, 2024 | 171.01 | 172.24 | 168.45 | 171.81 | 154,202 | +0.05(+0.03%) |
Jan 10, 2024 | 171.83 | 173.10 | 169.95 | 171.76 | 200,521 | -0.32(-0.19%) |
Jan 09, 2024 | 169.16 | 172.28 | 168.13 | 172.08 | 171,699 | +0.15(+0.09%) |
Jan 08, 2024 | 168.10 | 172.25 | 166.91 | 171.93 | 246,527 | +3.91(+2.33%) |
Jan 05, 2024 | 167.12 | 169.93 | 167.12 | 168.02 | 280,727 | +0.14(+0.08%) |
Jan 04, 2024 | 167.63 | 169.83 | 167.24 | 167.88 | 329,260 | +0.08(+0.05%) |
Jan 03, 2024 | 169.87 | 170.52 | 167.12 | 167.80 | 297,970 | -4.90(-2.84%) |
Jan 02, 2024 | 171.68 | 173.88 | 170.92 | 172.69 | 337,334 | -0.34(-0.20%) |
Dec 29, 2023 | 175.54 | 175.92 | 171.97 | 173.03 | 247,105 | -3.17(-1.80%) |
Dec 28, 2023 | 174.16 | 176.55 | 173.99 | 176.21 | 282,880 | +1.52(+0.87%) |
Dec 27, 2023 | 176.03 | 176.28 | 174.13 | 174.68 | 206,951 | -0.79(-0.45%) |
Dec 26, 2023 | 175.79 | 176.69 | 174.95 | 175.47 | 155,634 | +0.15(+0.08%) |
Dec 22, 2023 | 174.89 | 176.85 | 173.85 | 175.32 | 149,878 | +0.78(+0.44%) |
Dec 21, 2023 | 173.21 | 174.67 | 172.18 | 174.54 | 294,982 | +3.45(+2.02%) |
Dec 20, 2023 | 174.34 | 176.59 | 170.83 | 171.09 | 351,825 | -3.99(-2.28%) |
Dec 19, 2023 | 175.15 | 176.44 | 174.30 | 175.08 | 309,583 | +1.36(+0.78%) |
Dec 18, 2023 | 175.16 | 175.16 | 173.22 | 173.72 | 291,468 | -0.33(-0.19%) |
Dec 15, 2023 | 175.85 | 177.22 | 173.13 | 174.05 | 640,188 | -2.78(-1.57%) |
Dec 14, 2023 | 171.68 | 178.77 | 171.64 | 176.82 | 687,190 | +8.16(+4.84%) |
Dec 13, 2023 | 166.45 | 169.96 | 162.00 | 168.66 | 478,371 | +2.77(+1.67%) |
Dec 12, 2023 | 165.30 | 166.81 | 164.49 | 165.89 | 300,835 | +0.68(+0.41%) |
Dec 11, 2023 | 159.78 | 165.45 | 159.78 | 165.21 | 361,936 | +5.39(+3.37%) |
Dec 08, 2023 | 156.18 | 161.16 | 156.18 | 159.82 | 350,422 | +3.24(+2.07%) |
Dec 07, 2023 | 157.15 | 157.82 | 155.96 | 156.58 | 313,200 | +0.08(+0.05%) |
Dec 06, 2023 | 160.23 | 162.62 | 156.46 | 156.50 | 518,888 | -1.62(-1.02%) |
Dec 05, 2023 | 160.47 | 161.13 | 157.25 | 158.12 | 363,131 | -3.38(-2.09%) |
Dec 04, 2023 | 159.05 | 163.38 | 158.42 | 161.50 | 334,722 | +0.16(+0.10%) |
Dec 01, 2023 | 155.27 | 162.15 | 155.27 | 161.34 | 501,475 | +6.59(+4.26%) |
Nov 30, 2023 | 155.32 | 156.30 | 153.87 | 154.75 | 428,055 | +0.62(+0.40%) |
Nov 29, 2023 | 152.83 | 154.90 | 151.42 | 154.13 | 350,930 | +3.39(+2.25%) |
Nov 28, 2023 | 152.66 | 154.19 | 149.92 | 150.75 | 262,370 | -2.82(-1.84%) |
Nov 27, 2023 | 152.29 | 154.70 | 151.70 | 153.56 | 380,842 | +0.31(+0.20%) |
Nov 24, 2023 | 152.08 | 154.45 | 152.08 | 153.26 | 125,757 | +1.69(+1.11%) |
Nov 22, 2023 | 151.44 | 152.82 | 150.44 | 151.57 | 308,535 | +0.62(+0.41%) |
Nov 21, 2023 | 151.02 | 152.19 | 150.61 | 150.94 | 395,100 | -1.27(-0.84%) |
Nov 20, 2023 | 150.78 | 152.82 | 150.07 | 152.22 | 409,728 | +1.48(+0.98%) |
Nov 17, 2023 | 147.13 | 152.07 | 146.46 | 150.74 | 705,131 | +4.85(+3.32%) |
Nov 16, 2023 | 145.58 | 147.69 | 144.71 | 145.89 | 330,258 | -0.47(-0.32%) |
Nov 15, 2023 | 147.88 | 150.05 | 146.32 | 146.36 | 331,442 | -1.26(-0.85%) |
Nov 14, 2023 | 143.91 | 147.77 | 143.91 | 147.62 | 452,294 | +7.90(+5.66%) |
Nov 13, 2023 | 139.85 | 140.40 | 138.40 | 139.71 | 318,398 | -0.43(-0.30%) |
Nov 10, 2023 | 137.04 | 140.87 | 136.58 | 140.14 | 365,880 | +3.82(+2.80%) |
Nov 09, 2023 | 137.24 | 139.59 | 136.13 | 136.32 | 604,232 | +0.65(+0.48%) |
Nov 08, 2023 | 137.47 | 139.18 | 134.77 | 135.67 | 472,002 | -1.52(-1.11%) |
Nov 07, 2023 | 137.31 | 137.82 | 135.83 | 137.19 | 470,066 | -1.44(-1.04%) |
Nov 06, 2023 | 141.56 | 141.99 | 138.16 | 138.63 | 719,565 | -3.16(-2.23%) |
Nov 03, 2023 | 137.59 | 143.75 | 137.27 | 141.79 | 899,941 | +6.78(+5.02%) |
Nov 02, 2023 | 137.73 | 140.47 | 130.44 | 135.01 | 1,048,459 | +4.86(+3.73%) |
Nov 01, 2023 | 126.82 | 130.46 | 124.88 | 130.15 | 890,490 | +2.86(+2.25%) |
Oct 31, 2023 | 126.89 | 128.34 | 124.17 | 127.29 | 420,447 | +0.07(+0.05%) |
Oct 30, 2023 | 126.71 | 127.77 | 124.45 | 127.22 | 393,025 | +2.11(+1.69%) |
Oct 27, 2023 | 126.21 | 127.92 | 124.72 | 125.11 | 518,939 | -0.61(-0.48%) |
Oct 26, 2023 | 123.47 | 126.45 | 123.09 | 125.71 | 548,293 | +2.93(+2.39%) |
Oct 25, 2023 | 124.76 | 124.82 | 121.43 | 122.78 | 455,097 | -2.28(-1.83%) |
Oct 24, 2023 | 125.88 | 126.43 | 124.14 | 125.07 | 589,921 | +0.08(+0.06%) |
Oct 23, 2023 | 124.77 | 126.53 | 124.06 | 124.99 | 631,147 | +0.31(+0.25%) |
Oct 20, 2023 | 128.64 | 129.37 | 124.24 | 124.68 | 969,640 | -5.06(-3.90%) |
Oct 19, 2023 | 131.24 | 133.12 | 128.91 | 129.75 | 499,751 | -2.12(-1.60%) |
Oct 18, 2023 | 135.40 | 135.40 | 131.06 | 131.86 | 557,050 | -6.06(-4.39%) |
Oct 17, 2023 | 135.76 | 140.22 | 135.34 | 137.92 | 571,218 | +0.97(+0.71%) |
Oct 16, 2023 | 134.64 | 137.89 | 134.43 | 136.94 | 588,273 | +4.19(+3.16%) |
Oct 13, 2023 | 142.17 | 142.25 | 131.22 | 132.75 | 1,299,025 | -11.64(-8.06%) |
Oct 12, 2023 | 147.34 | 147.35 | 142.69 | 144.39 | 458,852 | -2.36(-1.61%) |
Oct 11, 2023 | 145.72 | 146.78 | 144.74 | 146.75 | 325,229 | +1.07(+0.74%) |
Oct 10, 2023 | 147.96 | 148.30 | 144.92 | 145.68 | 380,570 | -1.21(-0.83%) |
Oct 09, 2023 | 143.72 | 147.07 | 143.21 | 146.89 | 270,167 | +2.36(+1.64%) |
Oct 06, 2023 | 140.97 | 146.68 | 139.74 | 144.53 | 478,388 | +5.69(+4.10%) |
Oct 05, 2023 | 139.38 | 140.01 | 137.14 | 138.84 | 386,919 | -0.75(-0.53%) |
Oct 04, 2023 | 137.10 | 140.17 | 135.75 | 139.59 | 533,088 | +2.55(+1.86%) |
Oct 03, 2023 | 139.73 | 140.93 | 136.86 | 137.03 | 456,388 | -3.38(-2.40%) |