Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 174.56 | 175.79 | 169.55 | 169.55 | 5,993 | -2.25(-1.31%) |
Jun 11, 2024 | 168.74 | 174.63 | 168.74 | 171.80 | 17,000 | +2.23(+1.32%) |
Jun 10, 2024 | 174.88 | 174.93 | 169.57 | 169.57 | 6,053 | -5.31(-3.04%) |
Jun 07, 2024 | 169.50 | 174.88 | 169.45 | 174.88 | 10,751 | +4.65(+2.73%) |
Jun 06, 2024 | 173.00 | 174.56 | 170.00 | 170.23 | 6,471 | -4.15(-2.38%) |
Jun 05, 2024 | 174.50 | 178.05 | 171.99 | 174.38 | 6,203 | +0.91(+0.52%) |
Jun 04, 2024 | 168.83 | 173.79 | 167.80 | 173.47 | 12,739 | +6.25(+3.74%) |
Jun 03, 2024 | 184.20 | 187.05 | 167.22 | 167.22 | 11,132 | -16.88(-9.17%) |
May 31, 2024 | 184.77 | 192.84 | 183.00 | 184.10 | 6,914 | -0.30(-0.16%) |
May 30, 2024 | 168.00 | 184.40 | 168.00 | 184.40 | 9,845 | +12.51(+7.28%) |
May 29, 2024 | 163.95 | 171.89 | 163.90 | 171.89 | 5,304 | +7.94(+4.84%) |
May 28, 2024 | 162.54 | 164.41 | 162.54 | 163.95 | 6,609 | +9.76(+6.33%) |
May 24, 2024 | 152.00 | 154.19 | 146.41 | 154.19 | 6,056 | +3.31(+2.19%) |
May 23, 2024 | 156.22 | 158.00 | 147.54 | 150.88 | 13,287 | -6.97(-4.42%) |
May 22, 2024 | 165.29 | 165.29 | 156.20 | 157.85 | 7,516 | -8.10(-4.88%) |
May 21, 2024 | 164.57 | 166.00 | 164.57 | 165.95 | 2,686 | +0.77(+0.47%) |
May 20, 2024 | 165.00 | 165.18 | 164.20 | 165.18 | 3,310 | +1.88(+1.15%) |
May 17, 2024 | 163.88 | 163.89 | 163.30 | 163.30 | 1,108 | +0.72(+0.44%) |
May 16, 2024 | 163.00 | 163.00 | 161.00 | 162.58 | 3,622 | -0.04(-0.02%) |
May 15, 2024 | 160.10 | 162.62 | 160.10 | 162.62 | 3,783 | +1.68(+1.04%) |
May 14, 2024 | 160.40 | 161.00 | 159.67 | 160.94 | 5,834 | +0.99(+0.62%) |
May 13, 2024 | 160.50 | 160.50 | 159.50 | 159.95 | 4,289 | -2.24(-1.38%) |
May 10, 2024 | 162.19 | 162.19 | 162.19 | 162.19 | 742 | +0.81(+0.50%) |
May 09, 2024 | 162.00 | 162.00 | 161.38 | 161.38 | 1,278 | +1.77(+1.11%) |
May 08, 2024 | 160.16 | 160.16 | 158.04 | 159.61 | 2,191 | -0.41(-0.26%) |
May 07, 2024 | 160.33 | 160.33 | 155.00 | 160.02 | 2,451 | -1.64(-1.01%) |
May 06, 2024 | 161.66 | 161.66 | 161.66 | 161.66 | 1,941 | +2.32(+1.46%) |
May 03, 2024 | 163.90 | 163.90 | 159.34 | 159.34 | 3,629 | -2.84(-1.75%) |
May 02, 2024 | 162.08 | 162.18 | 161.50 | 162.18 | 3,407 | +0.10(+0.06%) |
May 01, 2024 | 160.00 | 162.08 | 159.90 | 162.08 | 3,413 | +1.65(+1.03%) |
Apr 30, 2024 | 158.36 | 160.43 | 158.36 | 160.43 | 2,657 | -1.52(-0.94%) |
Apr 29, 2024 | 158.12 | 161.95 | 158.12 | 161.95 | 5,702 | +2.59(+1.63%) |
Apr 26, 2024 | 163.12 | 163.12 | 159.36 | 159.36 | 4,225 | -3.52(-2.16%) |
Apr 25, 2024 | 162.00 | 163.25 | 160.95 | 162.88 | 3,871 | -0.75(-0.46%) |
Apr 24, 2024 | 163.63 | 163.63 | 163.63 | 163.63 | 1,176 | -0.83(-0.50%) |
Apr 23, 2024 | 160.40 | 164.46 | 160.04 | 164.46 | 4,180 | +3.26(+2.02%) |
Apr 22, 2024 | 159.00 | 161.20 | 159.00 | 161.20 | 1,490 | -0.49(-0.30%) |
Apr 19, 2024 | 156.12 | 161.69 | 156.12 | 161.69 | 4,249 | +5.57(+3.57%) |
Apr 18, 2024 | 156.12 | 156.12 | 156.12 | 156.12 | 2,259 | -0.60(-0.38%) |
Apr 17, 2024 | 159.64 | 159.64 | 156.72 | 156.72 | 979 | -0.91(-0.58%) |
Apr 16, 2024 | 157.79 | 157.79 | 157.63 | 157.63 | 922 | +0.21(+0.13%) |
Apr 15, 2024 | 157.01 | 157.42 | 157.01 | 157.42 | 696 | +0.88(+0.56%) |
Apr 12, 2024 | 156.54 | 156.54 | 156.54 | 156.54 | 641 | -2.86(-1.79%) |
Apr 11, 2024 | 159.87 | 161.00 | 157.87 | 159.40 | 3,610 | +0.12(+0.08%) |
Apr 10, 2024 | 159.31 | 159.31 | 159.28 | 159.28 | 1,374 | -0.71(-0.44%) |
Apr 09, 2024 | 159.99 | 159.99 | 159.99 | 159.99 | 495 | -0.49(-0.31%) |
Apr 08, 2024 | 162.00 | 162.11 | 160.48 | 160.48 | 1,228 | +0.58(+0.36%) |
Apr 05, 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 333 | +0.08(+0.05%) |
Apr 04, 2024 | 159.00 | 159.82 | 159.00 | 159.82 | 1,500 | +3.70(+2.37%) |
Apr 03, 2024 | 156.12 | 156.12 | 156.12 | 156.12 | 798 | -0.58(-0.37%) |
Apr 02, 2024 | 159.00 | 159.00 | 156.70 | 156.70 | 1,497 | -2.31(-1.45%) |
Apr 01, 2024 | 162.00 | 162.00 | 159.01 | 159.01 | 1,759 | -4.18(-2.56%) |
Mar 28, 2024 | 163.19 | 163.19 | 163.19 | 163.19 | 1,395 | +0.19(+0.12%) |
Mar 27, 2024 | 159.00 | 163.00 | 159.00 | 163.00 | 1,860 | +5.40(+3.43%) |
Mar 26, 2024 | 162.00 | 162.00 | 157.00 | 157.60 | 4,086 | +1.56(+1.00%) |
Mar 25, 2024 | 159.00 | 159.00 | 155.04 | 156.04 | 1,459 | -1.85(-1.17%) |
Mar 22, 2024 | 157.89 | 157.89 | 157.89 | 157.89 | 1,658 | -1.12(-0.70%) |
Mar 21, 2024 | 159.01 | 159.01 | 159.01 | 159.01 | 1,301 | -3.05(-1.88%) |
Mar 20, 2024 | 157.50 | 162.06 | 157.50 | 162.06 | 1,854 | +2.69(+1.69%) |
Mar 19, 2024 | 159.37 | 159.37 | 159.37 | 159.37 | 4,278 | +4.17(+2.69%) |
Mar 18, 2024 | 155.50 | 158.00 | 155.20 | 155.20 | 3,431 | -1.79(-1.14%) |
Mar 15, 2024 | 152.74 | 157.00 | 152.74 | 156.99 | 5,282 | +2.13(+1.38%) |
Mar 14, 2024 | 154.86 | 154.86 | 154.86 | 154.86 | 1,255 | -2.17(-1.38%) |
Mar 13, 2024 | 157.03 | 157.03 | 157.03 | 157.03 | 1,047 | +1.86(+1.20%) |
Mar 12, 2024 | 155.17 | 155.17 | 155.17 | 155.17 | 473 | +0.08(+0.05%) |
Mar 11, 2024 | 155.09 | 155.09 | 155.09 | 155.09 | 334 | -1.69(-1.08%) |
Mar 08, 2024 | 157.78 | 157.78 | 156.78 | 156.78 | 783 | -0.75(-0.47%) |
Mar 07, 2024 | 157.53 | 157.53 | 157.53 | 157.53 | 3,070 | +3.71(+2.41%) |
Mar 06, 2024 | 153.82 | 153.82 | 153.82 | 153.82 | 398 | +0.47(+0.31%) |
Mar 05, 2024 | 154.02 | 154.02 | 153.35 | 153.35 | 1,396 | -0.57(-0.37%) |
Mar 04, 2024 | 153.92 | 153.92 | 153.92 | 153.92 | 470 | -1.59(-1.03%) |
Mar 01, 2024 | 155.52 | 155.52 | 155.52 | 155.52 | 498 | +0.56(+0.36%) |
Feb 29, 2024 | 154.96 | 154.96 | 154.96 | 154.96 | 1,091 | +1.32(+0.86%) |
Feb 28, 2024 | 158.33 | 158.33 | 153.64 | 153.64 | 2,298 | -4.52(-2.86%) |
Feb 27, 2024 | 159.43 | 159.43 | 157.83 | 158.16 | 747 | -0.62(-0.39%) |
Feb 26, 2024 | 157.03 | 160.72 | 157.03 | 158.78 | 2,617 | +0.48(+0.30%) |
Feb 23, 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 435 | +1.35(+0.86%) |
Feb 22, 2024 | 156.95 | 156.95 | 156.95 | 156.95 | 1,252 | +1.17(+0.75%) |
Feb 21, 2024 | 155.79 | 155.79 | 155.79 | 155.79 | 1,151 | +0.05(+0.03%) |
Feb 20, 2024 | 155.74 | 155.74 | 155.74 | 155.74 | 5,703 | +0.03(+0.02%) |
Feb 16, 2024 | 159.36 | 159.36 | 155.71 | 155.71 | 1,164 | -6.61(-4.07%) |
Feb 15, 2024 | 162.02 | 163.71 | 161.31 | 162.32 | 5,491 | +1.41(+0.87%) |
Feb 14, 2024 | 157.47 | 162.16 | 157.47 | 160.91 | 3,733 | +10.27(+6.82%) |
Feb 13, 2024 | 150.64 | 150.64 | 150.64 | 150.64 | 3,040 | -14.09(-8.55%) |
Feb 12, 2024 | 164.73 | 164.73 | 164.73 | 164.73 | 2,348 | -0.33(-0.20%) |
Feb 09, 2024 | 165.06 | 165.06 | 165.06 | 165.06 | 2,028 | +0.16(+0.10%) |
Feb 08, 2024 | 167.50 | 168.53 | 164.90 | 164.90 | 2,625 | -1.75(-1.05%) |
Feb 07, 2024 | 169.46 | 169.46 | 166.66 | 166.66 | 2,513 | -2.44(-1.44%) |
Feb 06, 2024 | 168.50 | 170.19 | 167.30 | 169.10 | 6,011 | +1.12(+0.66%) |
Feb 05, 2024 | 166.72 | 169.28 | 166.72 | 167.98 | 4,618 | +0.68(+0.41%) |
Feb 02, 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 1,485 | -1.17(-0.69%) |
Feb 01, 2024 | 168.87 | 171.09 | 166.71 | 168.47 | 4,211 | +1.72(+1.03%) |
Jan 31, 2024 | 169.39 | 169.39 | 166.75 | 166.75 | 1,150 | -0.97(-0.58%) |
Jan 30, 2024 | 167.05 | 167.72 | 167.05 | 167.72 | 3,275 | +0.97(+0.58%) |
Jan 29, 2024 | 168.49 | 168.49 | 166.75 | 166.75 | 3,577 | -3.42(-2.01%) |
Jan 26, 2024 | 169.91 | 170.17 | 169.91 | 170.17 | 1,194 | +0.17(+0.10%) |
Jan 25, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 1,547 | +0.91(+0.54%) |
Jan 24, 2024 | 168.00 | 169.55 | 168.00 | 169.10 | 2,168 | +1.60(+0.95%) |
Jan 23, 2024 | 166.66 | 167.50 | 164.51 | 167.50 | 2,855 | -0.43(-0.26%) |
Jan 22, 2024 | 160.52 | 167.93 | 160.52 | 167.93 | 6,035 | +11.59(+7.42%) |
Jan 19, 2024 | 156.34 | 156.34 | 156.34 | 156.34 | 1,004 | +4.79(+3.16%) |
Jan 18, 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 2,174 | -3.24(-2.09%) |
Jan 17, 2024 | 154.54 | 154.79 | 154.54 | 154.79 | 1,795 | -2.87(-1.82%) |
Jan 16, 2024 | 163.51 | 163.51 | 157.02 | 157.66 | 2,789 | -7.13(-4.33%) |
Jan 12, 2024 | 164.51 | 164.79 | 164.51 | 164.79 | 4,188 | +0.25(+0.15%) |
Jan 11, 2024 | 160.52 | 164.54 | 160.52 | 164.54 | 4,347 | +4.03(+2.51%) |
Jan 10, 2024 | 158.39 | 160.51 | 157.53 | 160.51 | 3,357 | +3.85(+2.46%) |
Jan 09, 2024 | 156.66 | 156.66 | 156.66 | 156.66 | 747 | -2.34(-1.47%) |
Jan 08, 2024 | 159.01 | 159.01 | 159.01 | 159.01 | 846 | +2.26(+1.44%) |
Jan 05, 2024 | 158.01 | 161.08 | 156.74 | 156.74 | 4,041 | -1.03(-0.65%) |
Jan 04, 2024 | 157.77 | 157.77 | 157.77 | 157.77 | 1,430 | +0.15(+0.09%) |
Jan 03, 2024 | 161.05 | 161.05 | 157.62 | 157.62 | 2,720 | -5.58(-3.42%) |