Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 217.69 | 225.01 | 217.69 | 219.42 | 0 | +1.73(+0.79%) |
Jun 05, 2024 | 219.52 | 219.52 | 212.43 | 217.69 | 0 | -1.83(-0.83%) |
Jun 04, 2024 | 212.62 | 219.75 | 209.94 | 219.52 | 0 | +6.90(+3.25%) |
Jun 03, 2024 | 208.68 | 215.15 | 207.46 | 212.62 | 0 | +3.94(+1.89%) |
May 31, 2024 | 218.67 | 223.13 | 207.03 | 208.68 | 0 | -9.99(-4.57%) |
May 30, 2024 | 215.34 | 220.55 | 211.68 | 218.67 | 0 | +3.33(+1.55%) |
May 29, 2024 | 216.75 | 221.68 | 214.03 | 215.34 | 0 | -0.52(-0.24%) |
May 28, 2024 | 204.83 | 218.81 | 204.83 | 215.86 | 0 | +11.03(+5.38%) |
May 24, 2024 | 202.39 | 204.83 | 204.83 | 204.83 | 0 | +2.44(+1.21%) |
May 23, 2024 | 206.89 | 207.93 | 199.15 | 202.39 | 0 | -4.46(-2.16%) |
May 22, 2024 | 203.84 | 207.50 | 203.37 | 206.85 | 0 | +3.01(+1.48%) |
May 21, 2024 | 193.99 | 205.58 | 193.71 | 203.84 | 0 | +9.85(+5.08%) |
May 20, 2024 | 193.89 | 195.16 | 191.22 | 193.99 | 0 | +0.10(+0.05%) |
May 17, 2024 | 185.73 | 194.32 | 185.73 | 193.89 | 0 | +8.16(+4.39%) |
May 16, 2024 | 187.14 | 187.98 | 184.84 | 185.73 | 0 | -1.41(-0.75%) |
May 15, 2024 | 188.50 | 190.09 | 184.46 | 187.14 | 0 | -1.36(-0.72%) |
May 14, 2024 | 183.99 | 189.11 | 180.90 | 188.50 | 0 | +4.51(+2.45%) |
May 13, 2024 | 188.78 | 191.88 | 183.20 | 183.99 | 0 | -4.79(-2.54%) |
May 10, 2024 | 189.06 | 191.03 | 186.57 | 188.78 | 0 | -0.28(-0.15%) |
May 09, 2024 | 185.40 | 189.48 | 185.40 | 189.06 | 0 | +3.66(+1.97%) |
May 08, 2024 | 184.56 | 186.10 | 182.44 | 185.40 | 0 | +0.84(+0.46%) |
May 07, 2024 | 183.20 | 185.17 | 180.33 | 184.56 | 0 | +1.36(+0.74%) |
May 06, 2024 | 188.40 | 189.01 | 182.73 | 183.20 | 0 | -5.20(-2.76%) |
May 03, 2024 | 193.43 | 195.58 | 188.08 | 188.40 | 0 | -5.03(-2.60%) |
May 02, 2024 | 202.72 | 203.05 | 191.92 | 193.43 | 0 | -9.29(-4.58%) |
May 01, 2024 | 203.33 | 204.50 | 199.76 | 202.72 | 0 | -0.61(-0.30%) |
Apr 30, 2024 | 213.51 | 213.79 | 201.31 | 203.33 | 0 | -10.18(-4.77%) |
Apr 29, 2024 | 210.22 | 214.73 | 209.38 | 213.51 | 0 | +3.29(+1.57%) |
Apr 26, 2024 | 214.07 | 214.07 | 207.74 | 210.22 | 0 | -3.85(-1.80%) |
Apr 25, 2024 | 212.01 | 217.55 | 212.01 | 214.07 | 0 | +2.06(+0.97%) |
Apr 24, 2024 | 208.21 | 213.46 | 206.75 | 212.01 | 0 | +3.80(+1.83%) |
Apr 23, 2024 | 213.65 | 215.57 | 206.71 | 208.21 | 0 | -5.44(-2.55%) |
Apr 22, 2024 | 217.59 | 220.03 | 209.90 | 213.65 | 0 | -3.94(-1.81%) |
Apr 19, 2024 | 216.89 | 224.16 | 214.92 | 217.59 | 0 | -7.98(-3.54%) |
Apr 17, 2024 | 214.35 | 226.09 | 213.79 | 225.57 | 0 | +12.67(+5.95%) |
Apr 15, 2024 | 206.89 | 216.28 | 201.59 | 212.90 | 0 | +6.01(+2.90%) |
Apr 12, 2024 | 203.98 | 215.53 | 202.11 | 206.89 | 0 | +2.91(+1.43%) |
Apr 11, 2024 | 199.57 | 204.78 | 198.96 | 203.98 | 0 | +4.03(+2.02%) |
Apr 10, 2024 | 199.14 | 201.11 | 197.19 | 199.95 | 0 | +0.49(+0.25%) |
Apr 09, 2024 | 197.19 | 200.45 | 196.46 | 199.46 | 0 | +1.96(+0.99%) |
Apr 08, 2024 | 198.87 | 202.12 | 196.00 | 197.50 | 0 | -1.65(-0.83%) |
Apr 05, 2024 | 193.86 | 200.12 | 191.84 | 199.15 | 0 | +5.11(+2.63%) |
Apr 04, 2024 | 191.08 | 195.16 | 190.14 | 194.04 | 0 | +2.96(+1.55%) |
Apr 03, 2024 | 185.59 | 192.77 | 184.42 | 191.08 | 0 | +13.84(+7.81%) |
Mar 28, 2024 | 177.24 | 177.24 | 177.24 | 177.24 | 0 | -1.69(-0.94%) |
Mar 27, 2024 | 176.48 | 180.61 | 175.69 | 178.93 | 0 | +2.45(+1.39%) |
Mar 26, 2024 | 174.23 | 177.75 | 173.90 | 176.48 | 0 | +2.25(+1.29%) |
Mar 25, 2024 | 173.48 | 174.42 | 172.12 | 174.23 | 0 | +0.75(+0.43%) |
Mar 22, 2024 | 174.28 | 176.63 | 173.43 | 173.48 | 0 | -0.80(-0.46%) |
Mar 21, 2024 | 171.18 | 176.81 | 171.18 | 174.28 | 0 | +2.49(+1.45%) |
Mar 19, 2024 | 170.57 | 172.07 | 168.32 | 171.79 | 0 | +1.22(+0.72%) |
Mar 18, 2024 | 171.70 | 174.65 | 170.24 | 170.57 | 0 | -1.13(-0.66%) |
Mar 15, 2024 | 172.54 | 173.67 | 170.85 | 171.70 | 0 | +0.28(+0.16%) |
Mar 13, 2024 | 174.47 | 175.59 | 170.29 | 171.42 | 0 | -3.05(-1.75%) |
Mar 12, 2024 | 173.62 | 176.20 | 172.97 | 174.47 | 0 | +1.13(+0.65%) |
Mar 11, 2024 | 173.81 | 174.51 | 171.04 | 173.34 | 0 | -7.04(-3.90%) |
Mar 07, 2024 | 174.84 | 182.77 | 173.53 | 180.38 | 0 | +5.54(+3.17%) |
Mar 06, 2024 | 172.07 | 175.69 | 171.46 | 174.84 | 0 | +2.77(+1.61%) |
Mar 05, 2024 | 175.41 | 177.19 | 171.75 | 172.07 | 0 | +0.04(+0.02%) |
Mar 01, 2024 | 173.01 | 173.86 | 169.35 | 172.03 | 0 | -0.98(-0.57%) |
Feb 29, 2024 | 170.57 | 174.23 | 169.16 | 173.01 | 0 | +2.44(+1.43%) |
Feb 28, 2024 | 171.79 | 172.12 | 169.35 | 170.57 | 0 | -1.22(-0.71%) |
Feb 27, 2024 | 168.55 | 173.20 | 166.58 | 171.79 | 0 | +3.24(+1.92%) |
Feb 26, 2024 | 169.21 | 171.23 | 168.23 | 168.55 | 0 | -3.34(-1.94%) |
Feb 22, 2024 | 176.53 | 177.05 | 171.56 | 171.89 | 0 | -4.64(-2.63%) |
Feb 21, 2024 | 174.80 | 177.19 | 174.14 | 176.53 | 0 | +1.73(+0.99%) |
Feb 20, 2024 | 175.22 | 178.46 | 173.15 | 174.80 | 0 | -0.42(-0.24%) |
Feb 16, 2024 | 175.22 | 175.22 | 175.22 | 175.22 | 0 | +1.46(+0.84%) |
Feb 15, 2024 | 171.56 | 174.94 | 171.56 | 173.76 | 0 | -2.72(-1.54%) |
Feb 13, 2024 | 179.39 | 180.47 | 175.12 | 176.48 | 0 | -3.75(-2.08%) |
Feb 12, 2024 | 180.62 | 182.88 | 177.05 | 180.23 | 0 | -1.29(-0.71%) |
Feb 09, 2024 | 175.53 | 182.13 | 175.53 | 181.52 | 0 | +5.44(+3.09%) |
Feb 08, 2024 | 177.90 | 177.90 | 175.69 | 176.08 | 0 | -2.36(-1.32%) |
Feb 07, 2024 | 176.04 | 179.40 | 176.04 | 178.44 | 0 | +1.81(+1.02%) |
Feb 06, 2024 | 177.85 | 177.85 | 174.65 | 176.63 | 0 | -1.22(-0.69%) |
Feb 05, 2024 | 180.15 | 180.43 | 176.95 | 177.85 | 0 | -2.30(-1.28%) |
Feb 02, 2024 | 182.26 | 183.05 | 178.83 | 180.15 | 0 | -2.11(-1.16%) |
Feb 01, 2024 | 182.12 | 183.29 | 179.39 | 182.26 | 0 | +0.14(+0.08%) |
Jan 31, 2024 | 182.07 | 183.43 | 180.33 | 182.12 | 0 | +0.05(+0.03%) |
Jan 30, 2024 | 177.61 | 185.31 | 177.42 | 182.07 | 0 | +4.46(+2.51%) |
Jan 29, 2024 | 181.93 | 182.35 | 177.05 | 177.61 | 0 | -4.32(-2.37%) |
Jan 26, 2024 | 175.45 | 182.82 | 174.61 | 181.93 | 0 | +6.48(+3.69%) |
Jan 25, 2024 | 177.80 | 178.78 | 173.06 | 175.45 | 0 | -2.35(-1.32%) |
Jan 24, 2024 | 181.08 | 183.71 | 176.58 | 177.80 | 0 | -3.28(-1.81%) |
Jan 23, 2024 | 180.43 | 182.02 | 177.00 | 181.08 | 0 | +0.65(+0.36%) |
Jan 22, 2024 | 173.76 | 181.08 | 172.87 | 180.43 | 0 | +6.67(+3.84%) |
Jan 19, 2024 | 168.88 | 174.56 | 168.88 | 173.76 | 0 | +5.58(+3.32%) |
Jan 17, 2024 | 173.86 | 173.86 | 167.38 | 168.18 | 0 | -5.68(-3.27%) |
Jan 16, 2024 | 168.93 | 175.50 | 168.93 | 173.86 | 0 | +1.13(+0.65%) |
Jan 11, 2024 | 170.01 | 176.34 | 169.82 | 172.73 | 0 | +2.72(+1.60%) |
Jan 10, 2024 | 172.78 | 173.34 | 169.31 | 170.01 | 0 | -2.77(-1.60%) |
Jan 09, 2024 | 170.24 | 175.22 | 170.24 | 172.78 | 0 | +2.54(+1.49%) |
Jan 08, 2024 | 171.56 | 171.98 | 168.46 | 170.24 | 0 | -1.32(-0.77%) |
Jan 05, 2024 | 174.14 | 176.02 | 171.04 | 171.56 | 0 | -2.58(-1.48%) |
Jan 04, 2024 | 174.80 | 175.97 | 173.67 | 174.14 | 0 | -0.66(-0.38%) |
Jan 03, 2024 | 178.46 | 179.16 | 173.48 | 174.80 | 0 | -3.66(-2.05%) |
Jan 02, 2024 | 176.72 | 180.71 | 176.72 | 178.46 | 0 | +1.74(+0.98%) |
Dec 29, 2023 | 176.72 | 176.72 | 176.72 | 176.72 | 0 | -8.87(-4.78%) |
Dec 27, 2023 | 182.40 | 187.65 | 182.16 | 185.59 | 0 | +3.19(+1.75%) |
Dec 26, 2023 | 180.94 | 182.96 | 180.19 | 182.40 | 0 | +0.71(+0.39%) |
Dec 21, 2023 | 178.88 | 185.26 | 176.95 | 181.69 | 0 | -8.26(-4.35%) |
Dec 19, 2023 | 179.35 | 190.52 | 179.35 | 189.95 | 0 | +10.60(+5.91%) |
Dec 18, 2023 | 177.66 | 179.96 | 175.31 | 179.35 | 0 | +1.69(+0.95%) |
Dec 15, 2023 | 178.88 | 180.66 | 176.34 | 177.66 | 0 | -1.22(-0.68%) |
Dec 14, 2023 | 177.05 | 182.49 | 175.31 | 178.88 | 0 | +1.83(+1.03%) |
Dec 13, 2023 | 173.86 | 180.15 | 173.39 | 177.05 | 0 | +3.19(+1.83%) |
Dec 12, 2023 | 172.78 | 175.45 | 169.40 | 173.86 | 0 | +1.08(+0.63%) |
Dec 11, 2023 | 166.26 | 173.06 | 165.32 | 172.78 | 0 | +6.52(+3.92%) |
Dec 08, 2023 | 166.58 | 169.26 | 165.41 | 166.26 | 0 | -0.32(-0.19%) |
Dec 07, 2023 | 164.47 | 168.41 | 164.47 | 166.58 | 0 | -5.87(-3.40%) |
Dec 05, 2023 | 168.37 | 174.23 | 166.44 | 172.45 | 0 | -0.56(-0.32%) |
Dec 01, 2023 | 173.34 | 176.86 | 167.33 | 173.01 | 0 | -0.33(-0.19%) |
Nov 30, 2023 | 162.08 | 174.04 | 162.08 | 173.34 | 0 | +10.89(+6.70%) |
Nov 28, 2023 | 158.65 | 164.14 | 158.23 | 162.45 | 0 | +3.80(+2.40%) |
Nov 27, 2023 | 157.81 | 161.84 | 155.79 | 158.65 | 0 | +0.84(+0.53%) |
Nov 24, 2023 | 158.65 | 160.44 | 156.78 | 157.81 | 0 | -0.84(-0.53%) |
Nov 22, 2023 | 158.65 | 158.65 | 158.65 | 158.65 | 0 | +0.47(+0.30%) |
Nov 21, 2023 | 160.62 | 160.81 | 156.96 | 158.18 | 0 | -2.44(-1.52%) |
Nov 20, 2023 | 156.40 | 162.74 | 155.27 | 160.62 | 0 | +4.22(+2.70%) |
Nov 17, 2023 | 160.67 | 161.47 | 155.51 | 156.40 | 0 | -7.98(-4.85%) |
Nov 15, 2023 | 160.86 | 164.75 | 158.98 | 164.38 | 0 | +3.52(+2.19%) |
Nov 14, 2023 | 162.55 | 163.25 | 160.48 | 160.86 | 0 | -1.69(-1.04%) |
Nov 13, 2023 | 160.06 | 162.92 | 156.73 | 162.55 | 0 | -2.66(-1.61%) |
Nov 09, 2023 | 162.36 | 165.27 | 162.36 | 165.21 | 0 | +2.43(+1.49%) |
Nov 08, 2023 | 159.78 | 163.91 | 159.78 | 162.78 | 0 | -0.24(-0.15%) |
Nov 06, 2023 | 160.39 | 163.25 | 158.14 | 163.02 | 0 | +2.63(+1.64%) |
Nov 03, 2023 | 155.18 | 160.39 | 155.18 | 160.39 | 0 | +5.21(+3.36%) |