Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 199.73 | 202.29 | 195.62 | 200.44 | 932,316 | +3.12(+1.58%) |
Jun 12, 2024 | 192.57 | 202.47 | 192.23 | 197.32 | 1,486,295 | +7.74(+4.08%) |
Jun 11, 2024 | 182.43 | 191.00 | 178.42 | 189.58 | 1,593,163 | +7.10(+3.89%) |
Jun 10, 2024 | 174.19 | 182.62 | 173.10 | 182.48 | 950,150 | +4.85(+2.73%) |
Jun 07, 2024 | 184.69 | 184.69 | 177.09 | 177.63 | 917,085 | -5.88(-3.20%) |
Jun 06, 2024 | 185.23 | 187.34 | 182.48 | 183.51 | 1,021,218 | -1.22(-0.66%) |
Jun 05, 2024 | 189.41 | 189.41 | 181.51 | 184.73 | 1,438,343 | -5.01(-2.64%) |
Jun 04, 2024 | 198.17 | 198.49 | 189.42 | 189.74 | 1,054,637 | -6.71(-3.42%) |
Jun 03, 2024 | 188.01 | 202.58 | 188.01 | 196.45 | 1,837,706 | +9.54(+5.10%) |
May 31, 2024 | 185.20 | 187.41 | 177.99 | 186.91 | 1,432,347 | +4.51(+2.47%) |
May 30, 2024 | 183.60 | 187.30 | 181.75 | 182.40 | 1,145,535 | -1.37(-0.75%) |
May 29, 2024 | 191.39 | 191.99 | 183.42 | 183.77 | 1,143,077 | -9.47(-4.90%) |
May 28, 2024 | 192.80 | 193.64 | 183.61 | 193.24 | 1,479,691 | +1.82(+0.95%) |
May 24, 2024 | 185.51 | 197.85 | 184.00 | 191.42 | 2,549,381 | +6.65(+3.60%) |
May 23, 2024 | 172.79 | 191.16 | 169.68 | 184.77 | 7,664,361 | +29.14(+18.72%) |
May 22, 2024 | 157.68 | 159.81 | 155.38 | 155.63 | 2,862,935 | -3.34(-2.10%) |
May 21, 2024 | 154.31 | 159.12 | 154.11 | 158.97 | 1,338,621 | +5.20(+3.38%) |
May 20, 2024 | 157.05 | 158.00 | 150.49 | 153.77 | 1,873,162 | -4.68(-2.95%) |
May 17, 2024 | 163.33 | 164.98 | 157.66 | 158.45 | 1,372,446 | -3.81(-2.35%) |
May 16, 2024 | 167.50 | 168.62 | 162.25 | 162.26 | 1,318,321 | -6.06(-3.60%) |
May 15, 2024 | 166.49 | 169.76 | 164.33 | 168.32 | 1,330,626 | +6.77(+4.19%) |
May 14, 2024 | 162.00 | 163.62 | 158.09 | 161.55 | 1,082,176 | -0.18(-0.11%) |
May 13, 2024 | 165.30 | 165.74 | 160.67 | 161.73 | 734,202 | -2.36(-1.44%) |
May 10, 2024 | 171.45 | 171.51 | 162.26 | 164.09 | 1,064,640 | -6.34(-3.72%) |
May 09, 2024 | 162.36 | 170.89 | 160.91 | 170.43 | 1,220,930 | +9.05(+5.61%) |
May 08, 2024 | 162.47 | 164.68 | 159.63 | 161.38 | 803,631 | -2.23(-1.36%) |
May 07, 2024 | 161.84 | 165.76 | 160.29 | 163.61 | 893,559 | -1.08(-0.66%) |
May 06, 2024 | 162.36 | 166.29 | 161.44 | 164.69 | 914,523 | +4.57(+2.85%) |
May 03, 2024 | 162.98 | 164.90 | 158.79 | 160.12 | 1,024,844 | -0.41(-0.26%) |
May 02, 2024 | 161.20 | 161.24 | 156.27 | 160.53 | 1,153,194 | +2.01(+1.27%) |
May 01, 2024 | 161.56 | 162.58 | 154.50 | 158.52 | 1,591,751 | -4.01(-2.47%) |
Apr 30, 2024 | 171.01 | 172.22 | 162.23 | 162.53 | 1,700,650 | -9.33(-5.43%) |
Apr 29, 2024 | 180.37 | 182.73 | 170.68 | 171.86 | 1,525,885 | -7.77(-4.33%) |
Apr 26, 2024 | 176.72 | 179.74 | 172.00 | 179.63 | 1,512,347 | +3.60(+2.05%) |
Apr 25, 2024 | 173.44 | 178.96 | 169.50 | 176.03 | 2,059,388 | -0.95(-0.54%) |
Apr 24, 2024 | 177.51 | 181.97 | 172.70 | 176.98 | 2,515,890 | -0.01(-0.01%) |
Apr 23, 2024 | 164.48 | 178.13 | 163.10 | 176.99 | 2,510,616 | +15.53(+9.62%) |
Apr 22, 2024 | 155.15 | 162.53 | 153.72 | 161.46 | 1,559,910 | +4.73(+3.02%) |
Apr 19, 2024 | 165.81 | 165.88 | 154.42 | 156.73 | 2,667,923 | -10.78(-6.44%) |
Apr 18, 2024 | 163.98 | 172.09 | 162.64 | 167.51 | 2,231,059 | +1.25(+0.75%) |
Apr 17, 2024 | 169.75 | 173.65 | 163.60 | 166.26 | 1,728,923 | +0.58(+0.35%) |
Apr 16, 2024 | 163.00 | 167.40 | 162.61 | 165.68 | 1,145,771 | +2.28(+1.40%) |
Apr 15, 2024 | 165.16 | 167.94 | 162.70 | 163.40 | 1,160,637 | +0.49(+0.30%) |
Apr 12, 2024 | 165.00 | 168.07 | 161.77 | 162.91 | 1,234,974 | -4.31(-2.58%) |
Apr 11, 2024 | 168.30 | 171.60 | 166.14 | 167.22 | 1,155,254 | +0.04(+0.02%) |
Apr 10, 2024 | 168.49 | 174.42 | 166.40 | 167.18 | 1,657,861 | -2.97(-1.75%) |
Apr 09, 2024 | 168.50 | 170.90 | 165.82 | 170.15 | 1,952,714 | +4.49(+2.71%) |
Apr 08, 2024 | 161.54 | 168.79 | 161.54 | 165.66 | 1,336,494 | +4.28(+2.65%) |
Apr 05, 2024 | 163.34 | 165.33 | 160.61 | 161.38 | 2,635,660 | -1.15(-0.71%) |
Apr 04, 2024 | 165.90 | 169.90 | 162.29 | 162.53 | 2,344,565 | -1.24(-0.76%) |
Apr 03, 2024 | 174.96 | 179.75 | 163.34 | 163.77 | 4,090,358 | -22.16(-11.92%) |
Apr 02, 2024 | 185.44 | 186.46 | 181.21 | 185.93 | 1,706,017 | -6.04(-3.15%) |
Apr 01, 2024 | 195.99 | 196.36 | 187.05 | 191.97 | 1,705,663 | -4.06(-2.07%) |
Mar 28, 2024 | 197.37 | 200.65 | 193.90 | 196.03 | 957,686 | -0.22(-0.11%) |
Mar 27, 2024 | 199.55 | 200.05 | 192.92 | 196.25 | 923,279 | -1.57(-0.79%) |
Mar 26, 2024 | 202.46 | 206.03 | 197.63 | 197.82 | 864,300 | -2.22(-1.11%) |
Mar 25, 2024 | 204.35 | 207.01 | 199.40 | 200.04 | 1,123,123 | -5.56(-2.70%) |
Mar 22, 2024 | 207.00 | 209.70 | 202.19 | 205.60 | 991,485 | -1.71(-0.82%) |
Mar 21, 2024 | 203.42 | 209.36 | 196.72 | 207.31 | 1,361,261 | +6.77(+3.38%) |
Mar 20, 2024 | 190.77 | 201.41 | 187.67 | 200.54 | 1,100,347 | +9.87(+5.18%) |
Mar 19, 2024 | 194.50 | 195.24 | 187.13 | 190.67 | 1,495,363 | -6.19(-3.14%) |
Mar 18, 2024 | 202.00 | 206.41 | 195.64 | 196.86 | 1,178,289 | -2.51(-1.26%) |
Mar 15, 2024 | 198.36 | 201.51 | 194.84 | 199.37 | 1,655,553 | -0.92(-0.46%) |
Mar 14, 2024 | 206.91 | 207.81 | 198.24 | 200.29 | 793,987 | -6.13(-2.97%) |
Mar 13, 2024 | 204.99 | 209.72 | 203.65 | 206.42 | 827,203 | +1.11(+0.54%) |
Mar 12, 2024 | 195.25 | 206.57 | 194.13 | 205.31 | 1,179,890 | +11.33(+5.84%) |
Mar 11, 2024 | 199.06 | 199.30 | 192.68 | 193.98 | 1,365,913 | -6.93(-3.45%) |
Mar 08, 2024 | 210.73 | 213.84 | 200.75 | 200.91 | 1,480,561 | -9.02(-4.30%) |
Mar 07, 2024 | 207.73 | 212.10 | 207.08 | 209.93 | 754,955 | +2.92(+1.41%) |
Mar 06, 2024 | 207.44 | 212.90 | 206.54 | 207.01 | 1,294,436 | +5.39(+2.67%) |
Mar 05, 2024 | 206.07 | 206.50 | 192.53 | 201.62 | 2,487,136 | -7.34(-3.51%) |
Mar 04, 2024 | 219.97 | 221.83 | 205.63 | 208.96 | 1,899,417 | -8.44(-3.88%) |
Mar 01, 2024 | 210.00 | 217.71 | 207.60 | 217.40 | 1,314,236 | +8.87(+4.25%) |
Feb 29, 2024 | 206.00 | 209.97 | 203.59 | 208.53 | 1,212,476 | +3.78(+1.85%) |
Feb 28, 2024 | 200.36 | 206.60 | 199.41 | 204.75 | 1,271,205 | +2.75(+1.36%) |
Feb 27, 2024 | 200.91 | 204.72 | 197.71 | 202.00 | 1,503,434 | +2.39(+1.20%) |
Feb 26, 2024 | 188.18 | 200.49 | 188.00 | 199.61 | 1,599,802 | +13.67(+7.35%) |
Feb 23, 2024 | 182.00 | 186.96 | 179.50 | 185.94 | 1,201,916 | +3.57(+1.96%) |
Feb 22, 2024 | 176.59 | 183.62 | 176.24 | 182.37 | 1,162,781 | +10.04(+5.83%) |
Feb 21, 2024 | 170.14 | 176.27 | 170.01 | 172.33 | 729,787 | +0.96(+0.56%) |
Feb 20, 2024 | 173.00 | 175.13 | 168.78 | 171.37 | 958,013 | -2.61(-1.50%) |
Feb 16, 2024 | 175.47 | 177.17 | 172.22 | 173.98 | 857,695 | -1.28(-0.73%) |
Feb 15, 2024 | 168.00 | 175.54 | 168.00 | 175.26 | 1,256,154 | +8.48(+5.08%) |
Feb 14, 2024 | 170.55 | 172.03 | 165.05 | 166.78 | 1,198,871 | -1.08(-0.64%) |
Feb 13, 2024 | 165.00 | 172.84 | 163.81 | 167.86 | 1,341,631 | -4.05(-2.36%) |
Feb 12, 2024 | 173.88 | 179.58 | 171.56 | 171.91 | 1,402,292 | -2.61(-1.50%) |
Feb 09, 2024 | 172.75 | 175.74 | 170.66 | 174.52 | 1,517,622 | +2.98(+1.74%) |
Feb 08, 2024 | 167.67 | 174.20 | 167.67 | 171.54 | 1,910,190 | +6.72(+4.08%) |
Feb 07, 2024 | 171.16 | 172.92 | 160.53 | 164.82 | 4,155,076 | -8.50(-4.90%) |
Feb 06, 2024 | 169.73 | 174.65 | 168.58 | 173.32 | 2,486,390 | +3.58(+2.11%) |
Feb 05, 2024 | 172.59 | 174.32 | 161.04 | 169.74 | 1,904,095 | -0.02(-0.01%) |
Feb 02, 2024 | 161.96 | 170.33 | 160.67 | 169.76 | 1,093,826 | +7.26(+4.47%) |
Feb 01, 2024 | 161.50 | 162.79 | 158.94 | 162.50 | 801,971 | +2.97(+1.86%) |
Jan 31, 2024 | 159.73 | 163.57 | 158.35 | 159.53 | 1,053,128 | -1.48(-0.92%) |
Jan 30, 2024 | 157.04 | 161.17 | 156.68 | 161.01 | 1,196,297 | +2.17(+1.37%) |
Jan 29, 2024 | 157.88 | 159.00 | 152.15 | 158.84 | 1,252,137 | +1.70(+1.08%) |
Jan 26, 2024 | 159.55 | 159.55 | 155.83 | 157.14 | 591,586 | +0.59(+0.38%) |
Jan 25, 2024 | 157.46 | 159.99 | 154.23 | 156.55 | 926,095 | +1.68(+1.08%) |
Jan 24, 2024 | 158.64 | 159.00 | 154.55 | 154.87 | 782,037 | -1.31(-0.84%) |
Jan 23, 2024 | 155.62 | 158.02 | 153.36 | 156.18 | 1,011,296 | +2.32(+1.51%) |
Jan 22, 2024 | 153.22 | 154.27 | 143.09 | 153.86 | 11,974,825 | -3.93(-2.49%) |
Jan 19, 2024 | 161.17 | 161.17 | 153.50 | 157.79 | 1,721,556 | +1.41(+0.90%) |
Jan 18, 2024 | 160.52 | 161.57 | 151.24 | 156.38 | 2,586,959 | -6.72(-4.12%) |
Jan 17, 2024 | 161.56 | 163.26 | 158.81 | 163.10 | 994,429 | -0.83(-0.51%) |
Jan 16, 2024 | 157.74 | 164.71 | 156.27 | 163.93 | 1,153,175 | +6.32(+4.01%) |
Jan 12, 2024 | 159.66 | 161.06 | 157.47 | 157.61 | 704,862 | -1.46(-0.92%) |
Jan 11, 2024 | 157.90 | 160.21 | 153.51 | 159.07 | 1,120,119 | +3.44(+2.21%) |
Jan 10, 2024 | 154.67 | 156.41 | 151.60 | 155.63 | 971,580 | +0.95(+0.61%) |
Jan 09, 2024 | 149.25 | 155.90 | 148.51 | 154.68 | 1,137,886 | +4.03(+2.68%) |
Jan 08, 2024 | 139.30 | 152.60 | 139.11 | 150.65 | 1,653,561 | +12.63(+9.15%) |
Jan 05, 2024 | 135.95 | 142.75 | 135.14 | 138.02 | 1,019,484 | +0.75(+0.55%) |
Jan 04, 2024 | 132.10 | 139.00 | 131.55 | 137.27 | 821,315 | +5.11(+3.87%) |
Jan 03, 2024 | 138.01 | 138.65 | 131.77 | 132.16 | 995,404 | -7.50(-5.37%) |
Jan 02, 2024 | 141.59 | 141.82 | 131.50 | 139.66 | 1,732,279 | -4.68(-3.24%) |
Dec 29, 2023 | 144.99 | 146.31 | 143.75 | 144.34 | 642,780 | -0.77(-0.53%) |
Dec 28, 2023 | 143.68 | 147.32 | 143.03 | 145.11 | 637,714 | +1.06(+0.74%) |
Dec 27, 2023 | 143.92 | 144.34 | 141.61 | 144.05 | 606,853 | +0.31(+0.22%) |
Dec 26, 2023 | 144.26 | 145.12 | 142.30 | 143.74 | 666,630 | -0.10(-0.07%) |
Dec 22, 2023 | 144.95 | 145.38 | 140.08 | 143.84 | 1,061,756 | -1.36(-0.94%) |
Dec 21, 2023 | 147.57 | 149.94 | 144.00 | 145.20 | 857,088 | +0.55(+0.38%) |
Dec 20, 2023 | 151.28 | 153.53 | 143.21 | 144.65 | 1,201,609 | -7.88(-5.17%) |
Dec 19, 2023 | 149.00 | 152.62 | 148.71 | 152.53 | 1,095,392 | +4.75(+3.21%) |
Dec 18, 2023 | 145.53 | 148.08 | 144.39 | 147.78 | 1,032,869 | +3.41(+2.36%) |
Dec 15, 2023 | 143.37 | 144.91 | 140.73 | 144.37 | 1,559,041 | +1.16(+0.81%) |
Dec 14, 2023 | 142.50 | 146.95 | 139.88 | 143.21 | 1,986,106 | +1.42(+1.00%) |
Dec 13, 2023 | 132.01 | 142.10 | 132.00 | 141.79 | 2,305,891 | +10.72(+8.18%) |
Dec 12, 2023 | 129.37 | 131.15 | 126.05 | 131.07 | 1,261,523 | +2.46(+1.91%) |
Dec 11, 2023 | 127.94 | 128.88 | 125.20 | 128.61 | 872,996 | +1.34(+1.05%) |
Dec 08, 2023 | 127.32 | 128.34 | 124.28 | 127.27 | 775,998 | +0.37(+0.29%) |
Dec 07, 2023 | 125.55 | 127.63 | 125.17 | 126.90 | 725,641 | +1.41(+1.12%) |
Dec 06, 2023 | 125.69 | 128.90 | 125.47 | 125.49 | 904,362 | -0.37(-0.29%) |
Dec 05, 2023 | 123.89 | 126.45 | 122.51 | 125.86 | 998,604 | -0.73(-0.58%) |
Dec 04, 2023 | 121.80 | 127.33 | 121.80 | 126.59 | 1,634,611 | +4.15(+3.39%) |