Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 163.54 | 165.85 | 162.34 | 162.45 | 48,772 | -2.57(-1.56%) |
Jun 10, 2024 | 161.75 | 165.48 | 161.75 | 165.02 | 18,837 | +3.41(+2.11%) |
Jun 07, 2024 | 167.27 | 167.27 | 160.41 | 161.61 | 39,108 | -5.05(-3.03%) |
Jun 06, 2024 | 166.36 | 172.81 | 165.13 | 166.66 | 71,636 | +1.50(+0.91%) |
Jun 05, 2024 | 163.87 | 169.53 | 163.37 | 165.16 | 37,913 | +3.97(+2.46%) |
Jun 04, 2024 | 162.67 | 172.02 | 160.19 | 161.19 | 75,453 | -2.65(-1.62%) |
Jun 03, 2024 | 185.80 | 185.80 | 162.04 | 163.84 | 104,089 | -24.82(-13.16%) |
May 31, 2024 | 184.81 | 188.83 | 181.39 | 188.66 | 37,111 | +2.22(+1.19%) |
May 30, 2024 | 185.18 | 188.24 | 181.75 | 186.44 | 42,226 | +1.94(+1.05%) |
May 29, 2024 | 180.00 | 186.23 | 176.80 | 184.50 | 53,560 | +2.44(+1.34%) |
May 28, 2024 | 191.20 | 191.20 | 182.03 | 182.06 | 48,271 | -10.60(-5.50%) |
May 24, 2024 | 193.79 | 195.38 | 190.92 | 192.66 | 50,609 | -2.00(-1.03%) |
May 23, 2024 | 194.67 | 196.67 | 193.25 | 194.66 | 39,458 | -0.20(-0.10%) |
May 22, 2024 | 193.60 | 196.00 | 192.50 | 194.86 | 44,182 | +0.14(+0.07%) |
May 21, 2024 | 196.00 | 196.00 | 193.63 | 194.72 | 41,071 | -1.64(-0.84%) |
May 20, 2024 | 193.31 | 197.31 | 193.31 | 196.36 | 19,524 | +2.73(+1.41%) |
May 17, 2024 | 193.45 | 194.12 | 192.65 | 193.63 | 12,212 | -0.12(-0.06%) |
May 16, 2024 | 191.51 | 195.39 | 190.56 | 193.75 | 24,104 | +2.97(+1.56%) |
May 15, 2024 | 187.39 | 193.15 | 187.39 | 190.78 | 42,055 | +3.39(+1.81%) |
May 14, 2024 | 187.01 | 188.86 | 186.60 | 187.39 | 30,496 | -0.35(-0.19%) |
May 13, 2024 | 188.07 | 188.79 | 186.58 | 187.74 | 51,566 | +0.25(+0.13%) |
May 10, 2024 | 192.27 | 195.72 | 186.79 | 187.49 | 23,583 | -3.15(-1.65%) |
May 09, 2024 | 186.31 | 191.00 | 184.33 | 190.64 | 50,785 | +5.28(+2.85%) |
May 08, 2024 | 185.28 | 187.37 | 184.00 | 185.36 | 47,279 | -0.17(-0.09%) |
May 07, 2024 | 185.20 | 185.99 | 184.29 | 185.53 | 29,818 | +0.60(+0.32%) |
May 06, 2024 | 184.40 | 186.17 | 184.40 | 184.93 | 29,617 | +0.94(+0.51%) |
May 03, 2024 | 183.90 | 184.94 | 182.43 | 183.99 | 20,537 | +1.04(+0.57%) |
May 02, 2024 | 183.69 | 186.24 | 182.94 | 182.95 | 56,588 | +1.74(+0.96%) |
May 01, 2024 | 181.14 | 184.87 | 177.81 | 181.21 | 25,473 | -0.62(-0.34%) |
Apr 30, 2024 | 183.34 | 184.95 | 181.78 | 181.83 | 38,030 | -3.05(-1.65%) |
Apr 29, 2024 | 184.23 | 185.31 | 181.63 | 184.88 | 33,939 | +1.41(+0.77%) |
Apr 26, 2024 | 179.38 | 184.09 | 178.87 | 183.47 | 57,397 | +3.50(+1.94%) |
Apr 25, 2024 | 173.42 | 180.77 | 173.42 | 179.97 | 49,067 | +3.82(+2.17%) |
Apr 24, 2024 | 177.59 | 179.47 | 172.95 | 176.15 | 62,711 | -2.31(-1.29%) |
Apr 23, 2024 | 162.28 | 179.43 | 162.17 | 178.46 | 97,643 | +18.03(+11.24%) |
Apr 22, 2024 | 155.63 | 160.48 | 155.63 | 160.43 | 54,037 | +4.28(+2.74%) |
Apr 19, 2024 | 156.38 | 156.38 | 154.08 | 156.15 | 42,193 | +0.25(+0.16%) |
Apr 18, 2024 | 154.53 | 157.66 | 153.81 | 155.90 | 32,604 | +1.61(+1.04%) |
Apr 17, 2024 | 158.88 | 158.88 | 153.47 | 154.29 | 23,586 | -3.65(-2.31%) |
Apr 16, 2024 | 159.90 | 159.90 | 156.09 | 157.94 | 26,570 | -2.75(-1.71%) |
Apr 15, 2024 | 163.16 | 163.81 | 159.70 | 160.69 | 48,207 | -2.07(-1.27%) |
Apr 12, 2024 | 164.38 | 164.55 | 161.22 | 162.76 | 46,423 | -2.02(-1.23%) |
Apr 11, 2024 | 164.27 | 165.08 | 161.38 | 164.78 | 78,052 | +0.44(+0.27%) |
Apr 10, 2024 | 165.01 | 166.62 | 161.80 | 164.34 | 85,829 | -2.50(-1.50%) |
Apr 09, 2024 | 172.43 | 172.43 | 165.37 | 166.84 | 51,210 | -6.50(-3.75%) |
Apr 08, 2024 | 173.19 | 174.87 | 171.13 | 173.34 | 121,259 | +1.56(+0.91%) |
Apr 05, 2024 | 169.26 | 174.01 | 169.26 | 171.78 | 70,463 | +2.62(+1.55%) |
Apr 04, 2024 | 169.70 | 171.16 | 164.52 | 169.16 | 69,906 | +3.40(+2.05%) |
Apr 03, 2024 | 164.55 | 168.51 | 162.57 | 165.76 | 77,286 | +1.89(+1.15%) |
Apr 02, 2024 | 161.59 | 164.55 | 160.61 | 163.87 | 40,113 | +2.28(+1.41%) |
Apr 01, 2024 | 165.00 | 166.63 | 160.22 | 161.59 | 46,646 | -1.58(-0.97%) |
Mar 28, 2024 | 161.54 | 163.67 | 161.49 | 163.17 | 72,371 | +1.42(+0.88%) |
Mar 27, 2024 | 158.39 | 162.58 | 158.32 | 161.75 | 74,789 | +2.92(+1.84%) |
Mar 26, 2024 | 155.00 | 160.89 | 153.21 | 158.83 | 73,308 | +4.46(+2.89%) |
Mar 25, 2024 | 153.49 | 156.18 | 153.49 | 154.37 | 46,520 | +0.34(+0.22%) |
Mar 22, 2024 | 150.00 | 154.49 | 150.00 | 154.03 | 34,018 | +3.98(+2.65%) |
Mar 21, 2024 | 151.18 | 151.35 | 149.07 | 150.05 | 31,983 | -0.78(-0.52%) |
Mar 20, 2024 | 144.89 | 151.43 | 144.89 | 150.83 | 35,378 | +4.99(+3.42%) |
Mar 19, 2024 | 145.85 | 146.46 | 144.36 | 145.84 | 30,847 | -1.85(-1.25%) |
Mar 18, 2024 | 149.24 | 149.62 | 146.40 | 147.69 | 40,107 | -1.22(-0.82%) |
Mar 15, 2024 | 148.44 | 150.76 | 147.78 | 148.91 | 102,070 | -0.05(-0.03%) |
Mar 14, 2024 | 144.84 | 149.72 | 144.82 | 148.96 | 84,337 | +3.82(+2.63%) |
Mar 13, 2024 | 142.76 | 145.65 | 142.17 | 145.14 | 56,325 | +2.57(+1.80%) |
Mar 12, 2024 | 143.96 | 143.96 | 141.14 | 142.57 | 54,318 | +0.87(+0.61%) |
Mar 11, 2024 | 142.79 | 142.81 | 140.40 | 141.70 | 39,498 | -0.35(-0.25%) |
Mar 08, 2024 | 141.33 | 142.93 | 141.33 | 142.05 | 68,281 | +0.66(+0.47%) |
Mar 07, 2024 | 140.91 | 142.41 | 140.53 | 141.39 | 48,241 | -0.12(-0.08%) |
Mar 06, 2024 | 141.98 | 142.73 | 140.84 | 141.51 | 60,613 | +0.97(+0.69%) |
Mar 05, 2024 | 142.73 | 142.73 | 139.64 | 140.54 | 72,037 | -1.80(-1.26%) |
Mar 04, 2024 | 146.31 | 149.14 | 142.34 | 142.34 | 146,481 | -5.52(-3.73%) |
Mar 01, 2024 | 148.64 | 150.44 | 146.97 | 147.86 | 64,894 | -0.32(-0.22%) |
Feb 29, 2024 | 146.43 | 148.21 | 144.56 | 148.18 | 43,442 | +1.95(+1.33%) |
Feb 28, 2024 | 148.46 | 149.84 | 144.88 | 146.23 | 61,614 | -3.62(-2.42%) |
Feb 27, 2024 | 151.89 | 152.94 | 149.37 | 149.85 | 37,454 | -1.60(-1.06%) |
Feb 26, 2024 | 151.95 | 153.71 | 151.06 | 151.45 | 40,591 | -1.59(-1.04%) |
Feb 23, 2024 | 154.01 | 154.68 | 150.78 | 153.04 | 33,159 | -1.52(-0.98%) |
Feb 22, 2024 | 153.84 | 154.93 | 151.59 | 154.56 | 376,624 | +2.24(+1.47%) |
Feb 21, 2024 | 152.94 | 153.88 | 151.04 | 152.32 | 68,548 | -2.19(-1.42%) |
Feb 20, 2024 | 155.01 | 156.88 | 151.74 | 154.51 | 46,140 | -1.47(-0.94%) |
Feb 16, 2024 | 155.40 | 157.66 | 155.26 | 155.98 | 52,180 | -0.71(-0.45%) |
Feb 15, 2024 | 155.57 | 157.45 | 155.45 | 156.69 | 26,665 | +0.01(+0.01%) |
Feb 14, 2024 | 158.46 | 160.08 | 155.53 | 156.68 | 50,549 | +0.01(+0.01%) |
Feb 13, 2024 | 156.99 | 158.73 | 155.72 | 156.67 | 25,946 | -3.11(-1.95%) |
Feb 12, 2024 | 162.65 | 164.92 | 159.00 | 159.78 | 37,676 | -3.97(-2.42%) |
Feb 09, 2024 | 165.89 | 165.89 | 162.59 | 163.75 | 24,515 | -1.36(-0.82%) |
Feb 08, 2024 | 165.69 | 165.70 | 163.65 | 165.11 | 65,263 | -1.09(-0.66%) |
Feb 07, 2024 | 170.14 | 170.14 | 164.68 | 166.20 | 38,861 | -2.17(-1.29%) |
Feb 06, 2024 | 165.00 | 168.81 | 163.16 | 168.37 | 33,926 | +3.84(+2.33%) |
Feb 05, 2024 | 163.00 | 164.86 | 159.55 | 164.53 | 30,032 | +1.11(+0.68%) |
Feb 02, 2024 | 157.40 | 163.42 | 156.07 | 163.42 | 52,600 | +5.89(+3.74%) |
Feb 01, 2024 | 157.75 | 161.22 | 156.13 | 157.53 | 49,890 | +1.64(+1.05%) |
Jan 31, 2024 | 158.82 | 159.89 | 155.19 | 155.89 | 32,289 | -2.32(-1.47%) |
Jan 30, 2024 | 157.80 | 159.60 | 157.03 | 158.21 | 37,997 | -1.79(-1.12%) |
Jan 29, 2024 | 158.62 | 161.03 | 158.03 | 160.00 | 46,810 | +1.57(+0.99%) |
Jan 26, 2024 | 158.99 | 160.12 | 154.14 | 158.43 | 65,911 | +3.78(+2.44%) |
Jan 25, 2024 | 150.42 | 157.82 | 150.11 | 154.65 | 149,004 | +4.80(+3.20%) |
Jan 24, 2024 | 152.97 | 152.97 | 149.41 | 149.85 | 70,913 | -1.34(-0.89%) |
Jan 23, 2024 | 145.79 | 152.16 | 144.75 | 151.19 | 97,831 | +4.60(+3.14%) |
Jan 22, 2024 | 153.95 | 155.00 | 146.59 | 146.59 | 46,225 | -8.41(-5.43%) |
Jan 19, 2024 | 151.00 | 156.02 | 149.57 | 155.00 | 54,957 | +2.70(+1.77%) |
Jan 18, 2024 | 153.52 | 153.52 | 149.09 | 152.30 | 59,630 | +1.30(+0.86%) |
Jan 17, 2024 | 150.11 | 152.90 | 147.27 | 151.00 | 39,452 | -0.70(-0.46%) |
Jan 16, 2024 | 159.01 | 159.01 | 151.55 | 151.70 | 42,291 | -7.95(-4.98%) |
Jan 12, 2024 | 160.96 | 162.99 | 158.76 | 159.65 | 40,496 | -1.06(-0.66%) |
Jan 11, 2024 | 162.06 | 163.31 | 160.30 | 160.71 | 73,733 | -1.79(-1.10%) |
Jan 10, 2024 | 161.12 | 165.00 | 161.12 | 162.50 | 41,102 | +0.78(+0.48%) |
Jan 09, 2024 | 168.34 | 169.39 | 160.83 | 161.72 | 61,283 | -8.76(-5.14%) |
Jan 08, 2024 | 169.76 | 172.82 | 168.95 | 170.48 | 62,632 | +1.02(+0.60%) |
Jan 05, 2024 | 165.57 | 169.70 | 165.57 | 169.46 | 37,568 | +2.64(+1.58%) |
Jan 04, 2024 | 166.54 | 169.35 | 166.28 | 166.82 | 43,962 | -1.09(-0.65%) |
Jan 03, 2024 | 169.48 | 172.95 | 167.07 | 167.91 | 61,793 | -3.58(-2.09%) |
Jan 02, 2024 | 174.85 | 175.38 | 169.73 | 171.49 | 52,682 | -3.73(-2.13%) |
Dec 29, 2023 | 174.03 | 175.23 | 171.53 | 175.22 | 49,568 | +0.99(+0.57%) |
Dec 28, 2023 | 176.41 | 178.12 | 174.19 | 174.23 | 61,389 | -1.55(-0.88%) |
Dec 27, 2023 | 178.27 | 179.27 | 175.78 | 175.78 | 54,496 | -1.92(-1.08%) |
Dec 26, 2023 | 178.56 | 178.56 | 176.45 | 177.70 | 34,806 | +0.45(+0.25%) |
Dec 22, 2023 | 175.89 | 179.06 | 175.89 | 177.25 | 37,197 | +1.57(+0.89%) |
Dec 21, 2023 | 177.31 | 182.00 | 174.91 | 175.68 | 45,861 | +0.52(+0.30%) |
Dec 20, 2023 | 176.78 | 180.94 | 175.09 | 175.16 | 70,623 | -4.05(-2.26%) |
Dec 19, 2023 | 180.29 | 180.91 | 177.51 | 179.21 | 42,422 | -0.79(-0.44%) |
Dec 18, 2023 | 179.39 | 180.00 | 171.76 | 180.00 | 38,633 | +2.11(+1.19%) |
Dec 15, 2023 | 170.41 | 178.77 | 168.30 | 177.89 | 158,533 | +6.08(+3.54%) |
Dec 14, 2023 | 147.92 | 173.66 | 147.92 | 171.81 | 303,702 | +24.55(+16.67%) |
Dec 13, 2023 | 144.10 | 147.62 | 143.61 | 147.26 | 47,228 | +4.09(+2.86%) |
Dec 12, 2023 | 145.02 | 145.02 | 141.58 | 143.16 | 112,552 | +0.26(+0.18%) |
Dec 11, 2023 | 144.83 | 145.97 | 142.91 | 142.91 | 59,794 | -2.92(-2.00%) |
Dec 08, 2023 | 146.14 | 147.29 | 143.89 | 145.83 | 139,965 | -1.56(-1.06%) |
Dec 07, 2023 | 147.93 | 147.93 | 145.25 | 147.38 | 70,014 | -0.70(-0.47%) |
Dec 06, 2023 | 149.30 | 151.31 | 148.08 | 148.08 | 70,294 | +0.60(+0.41%) |
Dec 05, 2023 | 145.89 | 148.12 | 145.02 | 147.48 | 61,897 | +0.10(+0.07%) |
Dec 04, 2023 | 149.81 | 151.84 | 147.38 | 147.38 | 39,639 | -2.70(-1.80%) |
Dec 01, 2023 | 148.76 | 150.72 | 148.06 | 150.08 | 62,368 | +0.07(+0.05%) |
Nov 30, 2023 | 144.25 | 150.33 | 143.18 | 150.01 | 72,832 | +5.71(+3.95%) |
Nov 29, 2023 | 146.18 | 146.63 | 143.44 | 144.31 | 86,404 | -2.38(-1.62%) |
Nov 28, 2023 | 143.71 | 148.71 | 143.71 | 146.68 | 78,192 | +1.63(+1.12%) |
Nov 27, 2023 | 142.14 | 146.50 | 142.14 | 145.06 | 76,281 | +1.78(+1.24%) |
Nov 24, 2023 | 141.13 | 144.92 | 141.13 | 143.27 | 18,910 | +1.60(+1.13%) |
Nov 22, 2023 | 141.81 | 142.88 | 139.92 | 141.68 | 121,389 | +1.46(+1.04%) |
Nov 21, 2023 | 139.87 | 140.42 | 137.44 | 140.22 | 83,530 | -1.11(-0.79%) |
Nov 20, 2023 | 144.50 | 144.50 | 140.35 | 141.33 | 136,787 | +1.33(+0.95%) |
Nov 17, 2023 | 134.99 | 140.22 | 134.99 | 140.00 | 79,216 | +6.10(+4.55%) |
Nov 16, 2023 | 130.69 | 134.12 | 129.77 | 133.90 | 129,878 | +3.95(+3.04%) |
Nov 15, 2023 | 128.34 | 131.36 | 127.85 | 129.95 | 131,168 | +1.75(+1.37%) |
Nov 14, 2023 | 127.86 | 129.36 | 126.26 | 128.20 | 54,052 | +3.15(+2.52%) |
Nov 13, 2023 | 123.58 | 125.74 | 123.58 | 125.05 | 39,594 | -0.21(-0.17%) |
Nov 10, 2023 | 124.94 | 125.53 | 123.45 | 125.25 | 33,561 | +0.37(+0.29%) |
Nov 09, 2023 | 127.22 | 127.80 | 124.69 | 124.89 | 58,156 | -1.94(-1.53%) |
Nov 08, 2023 | 127.50 | 129.22 | 126.65 | 126.83 | 68,942 | -1.24(-0.97%) |
Nov 07, 2023 | 130.05 | 131.60 | 127.02 | 128.07 | 59,053 | -2.06(-1.58%) |
Nov 06, 2023 | 125.84 | 131.68 | 125.84 | 130.13 | 185,617 | +3.80(+3.01%) |
Nov 03, 2023 | 122.17 | 127.78 | 121.88 | 126.33 | 229,152 | +4.86(+4.00%) |
Nov 02, 2023 | 119.84 | 121.78 | 118.80 | 121.47 | 58,270 | +3.45(+2.92%) |
Nov 01, 2023 | 113.83 | 118.03 | 113.83 | 118.02 | 79,967 | +3.31(+2.89%) |
Oct 31, 2023 | 113.51 | 115.50 | 111.02 | 114.71 | 71,114 | +2.34(+2.09%) |
Oct 30, 2023 | 107.97 | 112.37 | 106.36 | 112.37 | 80,507 | +5.69(+5.33%) |
Oct 27, 2023 | 108.81 | 109.30 | 105.67 | 106.68 | 112,310 | -1.69(-1.55%) |
Oct 26, 2023 | 112.88 | 113.90 | 108.37 | 108.37 | 105,565 | -4.73(-4.18%) |
Oct 25, 2023 | 113.63 | 116.53 | 111.25 | 113.10 | 89,149 | -1.47(-1.28%) |
Oct 24, 2023 | 126.65 | 126.96 | 113.19 | 114.56 | 145,111 | -7.90(-6.45%) |
Oct 23, 2023 | 121.93 | 124.62 | 120.02 | 122.47 | 166,118 | -1.89(-1.52%) |
Oct 20, 2023 | 125.70 | 126.31 | 123.25 | 124.36 | 108,112 | -1.23(-0.98%) |
Oct 19, 2023 | 128.84 | 128.84 | 123.02 | 125.59 | 135,479 | -4.24(-3.26%) |
Oct 18, 2023 | 130.39 | 130.76 | 127.66 | 129.82 | 55,890 | -1.42(-1.08%) |
Oct 17, 2023 | 132.93 | 135.94 | 130.73 | 131.24 | 93,100 | -3.74(-2.77%) |
Oct 16, 2023 | 132.72 | 135.79 | 131.42 | 134.99 | 66,320 | +2.66(+2.01%) |
Oct 13, 2023 | 133.57 | 134.76 | 130.74 | 132.33 | 47,906 | -1.89(-1.41%) |
Oct 12, 2023 | 139.70 | 139.70 | 133.80 | 134.22 | 95,861 | -5.35(-3.83%) |
Oct 11, 2023 | 137.92 | 141.22 | 137.92 | 139.57 | 140,973 | +1.78(+1.29%) |
Oct 10, 2023 | 129.81 | 138.58 | 129.81 | 137.79 | 102,078 | +9.42(+7.34%) |
Oct 09, 2023 | 128.22 | 128.98 | 125.31 | 128.36 | 119,230 | +0.14(+0.11%) |
Oct 06, 2023 | 120.39 | 129.59 | 114.28 | 128.23 | 248,078 | +7.69(+6.38%) |
Oct 05, 2023 | 138.66 | 138.66 | 104.89 | 120.54 | 593,841 | -38.16(-24.05%) |
Oct 04, 2023 | 154.17 | 158.74 | 152.85 | 158.70 | 52,557 | +4.23(+2.74%) |
Oct 03, 2023 | 159.35 | 161.19 | 154.13 | 154.47 | 108,368 | -6.58(-4.09%) |