Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 135.00 | 136.70 | 134.53 | 135.95 | 539,856 | +0.48(+0.35%) |
May 21, 2024 | 134.70 | 135.60 | 134.17 | 135.47 | 281,163 | +0.10(+0.07%) |
May 20, 2024 | 133.33 | 135.53 | 132.28 | 135.37 | 396,435 | +1.75(+1.31%) |
May 17, 2024 | 134.95 | 134.95 | 132.91 | 133.62 | 326,832 | -1.31(-0.97%) |
May 16, 2024 | 134.22 | 136.33 | 133.74 | 134.93 | 380,885 | +1.07(+0.80%) |
May 15, 2024 | 134.02 | 134.18 | 132.11 | 133.86 | 454,716 | -0.04(-0.03%) |
May 14, 2024 | 134.94 | 135.76 | 133.19 | 133.90 | 544,864 | -0.87(-0.65%) |
May 13, 2024 | 138.92 | 139.25 | 133.94 | 134.77 | 643,173 | -3.71(-2.68%) |
May 10, 2024 | 138.79 | 139.21 | 137.79 | 138.48 | 387,929 | +0.08(+0.06%) |
May 09, 2024 | 138.82 | 139.55 | 137.07 | 138.40 | 525,934 | -0.70(-0.50%) |
May 08, 2024 | 137.61 | 139.67 | 137.25 | 139.10 | 451,041 | +1.02(+0.74%) |
May 07, 2024 | 135.98 | 138.85 | 135.37 | 138.08 | 668,691 | +2.12(+1.56%) |
May 06, 2024 | 135.49 | 136.66 | 134.45 | 135.96 | 461,441 | +1.94(+1.45%) |
May 03, 2024 | 134.18 | 135.50 | 133.02 | 134.02 | 497,871 | +0.91(+0.68%) |
May 02, 2024 | 131.66 | 133.29 | 128.52 | 133.11 | 643,983 | +3.28(+2.53%) |
May 01, 2024 | 128.48 | 131.06 | 128.22 | 129.83 | 974,911 | +0.83(+0.64%) |
Apr 30, 2024 | 128.79 | 129.65 | 127.28 | 129.00 | 535,143 | -1.14(-0.88%) |
Apr 29, 2024 | 130.55 | 131.31 | 129.63 | 130.14 | 531,471 | +0.70(+0.54%) |
Apr 26, 2024 | 129.53 | 130.53 | 127.49 | 129.44 | 564,088 | +0.21(+0.16%) |
Apr 25, 2024 | 130.03 | 133.79 | 127.20 | 129.23 | 1,216,307 | +5.84(+4.73%) |
Apr 24, 2024 | 122.46 | 125.04 | 121.77 | 123.39 | 687,436 | -0.11(-0.09%) |
Apr 23, 2024 | 121.66 | 123.60 | 121.52 | 123.50 | 388,041 | +2.76(+2.29%) |
Apr 22, 2024 | 119.28 | 121.44 | 118.19 | 120.74 | 417,207 | +1.78(+1.50%) |
Apr 19, 2024 | 119.78 | 120.57 | 118.25 | 118.96 | 403,512 | -0.34(-0.28%) |
Apr 18, 2024 | 121.15 | 121.76 | 117.92 | 119.30 | 507,194 | -1.78(-1.47%) |
Apr 17, 2024 | 124.28 | 124.28 | 120.95 | 121.08 | 450,707 | -3.02(-2.43%) |
Apr 16, 2024 | 121.53 | 124.57 | 120.47 | 124.10 | 408,734 | +1.91(+1.56%) |
Apr 15, 2024 | 122.81 | 125.46 | 121.80 | 122.19 | 459,128 | +1.46(+1.21%) |
Apr 12, 2024 | 122.88 | 123.01 | 120.43 | 120.73 | 404,962 | -3.66(-2.94%) |
Apr 11, 2024 | 123.45 | 125.32 | 121.77 | 124.39 | 438,217 | +1.37(+1.11%) |
Apr 10, 2024 | 122.55 | 123.58 | 121.99 | 123.02 | 381,328 | -1.83(-1.47%) |
Apr 09, 2024 | 122.05 | 125.78 | 122.05 | 124.85 | 668,032 | +3.48(+2.87%) |
Apr 08, 2024 | 121.27 | 121.47 | 119.48 | 121.37 | 291,796 | +0.23(+0.19%) |
Apr 05, 2024 | 119.52 | 121.79 | 119.52 | 121.14 | 324,388 | +1.63(+1.36%) |
Apr 04, 2024 | 124.96 | 125.58 | 119.50 | 119.51 | 416,205 | -5.01(-4.02%) |
Apr 03, 2024 | 123.91 | 125.30 | 123.27 | 124.52 | 516,060 | +0.65(+0.52%) |
Apr 02, 2024 | 122.42 | 124.32 | 121.48 | 123.87 | 511,338 | -0.04(-0.03%) |
Apr 01, 2024 | 123.68 | 125.23 | 123.10 | 123.91 | 295,819 | +0.16(+0.13%) |
Mar 28, 2024 | 124.71 | 126.43 | 122.48 | 123.75 | 580,129 | -0.53(-0.43%) |
Mar 27, 2024 | 121.00 | 124.45 | 121.00 | 124.28 | 490,282 | +3.51(+2.91%) |
Mar 26, 2024 | 118.92 | 121.52 | 118.65 | 120.77 | 287,005 | +3.12(+2.65%) |
Mar 25, 2024 | 118.16 | 118.77 | 117.06 | 117.65 | 367,285 | -0.12(-0.10%) |
Mar 22, 2024 | 118.98 | 119.16 | 117.26 | 117.77 | 340,949 | -0.83(-0.70%) |
Mar 21, 2024 | 121.27 | 121.54 | 118.42 | 118.60 | 352,609 | -1.98(-1.64%) |
Mar 20, 2024 | 117.71 | 120.70 | 117.71 | 120.58 | 421,125 | +3.15(+2.68%) |
Mar 19, 2024 | 115.50 | 117.64 | 115.50 | 117.43 | 430,241 | +1.82(+1.57%) |
Mar 18, 2024 | 117.36 | 117.97 | 115.09 | 115.61 | 567,280 | -1.76(-1.50%) |
Mar 15, 2024 | 115.31 | 118.55 | 115.31 | 117.37 | 1,074,350 | +1.60(+1.38%) |
Mar 14, 2024 | 113.78 | 116.27 | 111.87 | 115.77 | 695,343 | +2.20(+1.94%) |
Mar 13, 2024 | 114.07 | 115.17 | 112.67 | 113.57 | 420,234 | -0.34(-0.30%) |
Mar 12, 2024 | 112.90 | 114.26 | 112.61 | 113.91 | 409,920 | +0.99(+0.88%) |
Mar 11, 2024 | 112.00 | 113.56 | 111.09 | 112.92 | 412,206 | +0.72(+0.64%) |
Mar 08, 2024 | 113.32 | 114.37 | 111.38 | 112.20 | 454,981 | -0.95(-0.84%) |
Mar 07, 2024 | 111.95 | 113.70 | 111.81 | 113.15 | 869,676 | +1.17(+1.04%) |
Mar 06, 2024 | 112.67 | 113.49 | 111.42 | 111.98 | 626,485 | -0.09(-0.08%) |
Mar 05, 2024 | 116.30 | 116.32 | 111.77 | 112.07 | 627,301 | -4.38(-3.76%) |
Mar 04, 2024 | 119.62 | 119.72 | 116.07 | 116.45 | 360,259 | -3.17(-2.65%) |
Mar 01, 2024 | 121.22 | 121.22 | 118.94 | 119.62 | 318,822 | -2.25(-1.85%) |
Feb 29, 2024 | 122.31 | 122.87 | 120.92 | 121.87 | 298,771 | +0.01(+0.01%) |
Feb 28, 2024 | 120.67 | 122.91 | 120.67 | 121.86 | 257,498 | +0.46(+0.38%) |
Feb 27, 2024 | 121.82 | 122.88 | 120.34 | 121.40 | 257,312 | +0.56(+0.46%) |
Feb 26, 2024 | 122.23 | 124.50 | 120.85 | 120.84 | 386,315 | -2.04(-1.66%) |
Feb 23, 2024 | 120.51 | 123.24 | 119.56 | 122.88 | 565,972 | +3.02(+2.52%) |
Feb 22, 2024 | 120.50 | 125.00 | 116.58 | 119.86 | 608,064 | +2.43(+2.07%) |
Feb 21, 2024 | 116.60 | 117.92 | 116.18 | 117.43 | 381,335 | +1.18(+1.02%) |
Feb 20, 2024 | 118.36 | 118.91 | 116.09 | 116.25 | 354,140 | -2.73(-2.29%) |
Feb 16, 2024 | 118.31 | 120.12 | 117.71 | 118.98 | 238,446 | -0.98(-0.82%) |
Feb 15, 2024 | 120.50 | 120.75 | 118.72 | 119.96 | 310,961 | -0.76(-0.63%) |
Feb 14, 2024 | 119.71 | 121.20 | 119.04 | 120.72 | 350,513 | +1.60(+1.34%) |
Feb 13, 2024 | 119.99 | 120.28 | 118.00 | 119.12 | 250,872 | -3.29(-2.69%) |
Feb 12, 2024 | 123.81 | 124.57 | 122.30 | 122.41 | 166,828 | -1.34(-1.08%) |
Feb 09, 2024 | 123.97 | 124.60 | 122.85 | 123.75 | 334,241 | +0.75(+0.61%) |
Feb 08, 2024 | 122.38 | 124.40 | 122.38 | 123.00 | 232,712 | +1.02(+0.84%) |
Feb 07, 2024 | 121.74 | 122.59 | 120.60 | 121.98 | 178,793 | +1.15(+0.95%) |
Feb 06, 2024 | 119.44 | 121.62 | 118.90 | 120.83 | 235,852 | +1.96(+1.65%) |
Feb 05, 2024 | 120.29 | 120.29 | 118.41 | 118.87 | 247,773 | -2.99(-2.45%) |
Feb 02, 2024 | 121.68 | 122.58 | 119.58 | 121.86 | 324,127 | -0.44(-0.36%) |
Feb 01, 2024 | 121.35 | 122.50 | 120.07 | 122.30 | 225,175 | +1.33(+1.10%) |
Jan 31, 2024 | 123.11 | 123.45 | 120.96 | 120.97 | 265,638 | -1.85(-1.51%) |
Jan 30, 2024 | 122.33 | 123.32 | 121.75 | 122.82 | 303,318 | -0.18(-0.15%) |
Jan 29, 2024 | 121.20 | 123.03 | 120.35 | 123.00 | 216,096 | +1.86(+1.54%) |
Jan 26, 2024 | 122.41 | 123.57 | 120.95 | 121.14 | 190,129 | -1.17(-0.96%) |
Jan 25, 2024 | 123.12 | 124.07 | 121.40 | 122.31 | 191,798 | +0.70(+0.58%) |
Jan 24, 2024 | 125.75 | 125.99 | 121.33 | 121.61 | 267,004 | -2.49(-2.01%) |
Jan 23, 2024 | 125.54 | 125.60 | 123.50 | 124.10 | 270,456 | -0.41(-0.33%) |
Jan 22, 2024 | 125.63 | 126.44 | 123.74 | 124.51 | 176,863 | -0.65(-0.52%) |
Jan 19, 2024 | 125.64 | 126.33 | 124.20 | 125.16 | 311,666 | +0.22(+0.18%) |
Jan 18, 2024 | 125.04 | 126.12 | 123.44 | 124.94 | 315,234 | +1.03(+0.83%) |
Jan 17, 2024 | 120.86 | 124.08 | 120.59 | 123.91 | 229,188 | +1.50(+1.23%) |
Jan 16, 2024 | 123.50 | 124.07 | 121.87 | 122.41 | 339,575 | -1.66(-1.34%) |
Jan 12, 2024 | 124.85 | 125.19 | 123.07 | 124.07 | 208,420 | -0.13(-0.10%) |
Jan 11, 2024 | 123.48 | 124.85 | 122.60 | 124.20 | 235,022 | +0.20(+0.16%) |
Jan 10, 2024 | 124.92 | 126.50 | 123.91 | 124.00 | 185,461 | -1.13(-0.90%) |
Jan 09, 2024 | 126.40 | 126.40 | 124.01 | 125.13 | 248,559 | -2.72(-2.13%) |
Jan 08, 2024 | 126.93 | 128.64 | 126.73 | 127.85 | 275,589 | +0.72(+0.57%) |
Jan 05, 2024 | 125.82 | 128.77 | 125.82 | 127.13 | 340,197 | -1.14(-0.89%) |
Jan 04, 2024 | 129.19 | 129.60 | 128.10 | 128.27 | 269,011 | -1.07(-0.83%) |
Jan 03, 2024 | 132.17 | 133.40 | 129.33 | 129.34 | 307,843 | -4.55(-3.40%) |
Jan 02, 2024 | 133.56 | 136.09 | 132.80 | 133.89 | 259,096 | -1.04(-0.77%) |
Dec 29, 2023 | 135.20 | 136.28 | 134.35 | 134.93 | 255,004 | -0.67(-0.49%) |
Dec 28, 2023 | 135.59 | 136.36 | 135.39 | 135.60 | 174,314 | +0.03(+0.02%) |
Dec 27, 2023 | 134.87 | 135.99 | 133.59 | 135.57 | 178,903 | +0.87(+0.65%) |
Dec 26, 2023 | 134.40 | 135.09 | 133.55 | 134.70 | 168,081 | +0.35(+0.26%) |
Dec 22, 2023 | 133.12 | 134.91 | 132.78 | 134.35 | 229,102 | +1.49(+1.12%) |
Dec 21, 2023 | 131.93 | 133.70 | 130.90 | 132.86 | 274,254 | +2.39(+1.83%) |
Dec 20, 2023 | 133.55 | 134.78 | 130.39 | 130.47 | 479,291 | -3.88(-2.89%) |
Dec 19, 2023 | 132.92 | 134.90 | 132.22 | 134.35 | 286,636 | +4.38(+3.37%) |
Dec 18, 2023 | 128.96 | 130.43 | 128.32 | 129.97 | 249,710 | +1.02(+0.79%) |
Dec 15, 2023 | 130.13 | 130.68 | 128.74 | 128.95 | 639,891 | -1.19(-0.91%) |
Dec 14, 2023 | 129.91 | 132.47 | 129.07 | 130.14 | 392,427 | +1.44(+1.12%) |
Dec 13, 2023 | 124.72 | 129.25 | 124.72 | 128.70 | 416,624 | +3.79(+3.03%) |
Dec 12, 2023 | 123.84 | 125.41 | 123.08 | 124.91 | 358,978 | +1.42(+1.15%) |
Dec 11, 2023 | 120.00 | 123.53 | 120.00 | 123.49 | 268,803 | +3.60(+3.00%) |
Dec 08, 2023 | 116.27 | 120.27 | 116.27 | 119.89 | 239,470 | +3.19(+2.73%) |
Dec 07, 2023 | 115.47 | 117.10 | 115.47 | 116.70 | 343,474 | +1.70(+1.48%) |
Dec 06, 2023 | 115.93 | 117.66 | 114.80 | 115.00 | 271,773 | -0.56(-0.48%) |
Dec 05, 2023 | 118.83 | 119.43 | 115.31 | 115.56 | 451,635 | -4.02(-3.36%) |
Dec 04, 2023 | 117.40 | 120.66 | 117.40 | 119.58 | 432,311 | +1.75(+1.49%) |
Dec 01, 2023 | 115.98 | 118.08 | 115.89 | 117.83 | 332,086 | +2.06(+1.78%) |
Nov 30, 2023 | 114.91 | 115.84 | 113.93 | 115.77 | 343,678 | +0.73(+0.64%) |
Nov 29, 2023 | 118.65 | 118.65 | 114.69 | 115.04 | 411,471 | -2.56(-2.18%) |
Nov 28, 2023 | 118.20 | 118.50 | 117.30 | 117.60 | 255,928 | -0.99(-0.83%) |
Nov 27, 2023 | 119.69 | 119.69 | 118.44 | 118.59 | 242,563 | -1.73(-1.44%) |
Nov 24, 2023 | 119.71 | 120.74 | 119.71 | 120.32 | 105,046 | +0.37(+0.31%) |
Nov 22, 2023 | 120.53 | 121.04 | 119.66 | 119.95 | 184,660 | +0.22(+0.18%) |
Nov 21, 2023 | 120.62 | 120.85 | 119.38 | 119.73 | 236,403 | -1.28(-1.05%) |
Nov 20, 2023 | 120.70 | 121.76 | 119.87 | 121.01 | 200,620 | +0.66(+0.55%) |
Nov 17, 2023 | 120.68 | 121.10 | 119.48 | 120.35 | 245,077 | +0.77(+0.64%) |
Nov 16, 2023 | 121.44 | 122.11 | 119.25 | 119.58 | 167,613 | -1.77(-1.46%) |
Nov 15, 2023 | 122.09 | 124.31 | 120.99 | 121.36 | 302,188 | -0.82(-0.67%) |
Nov 14, 2023 | 120.74 | 122.51 | 120.14 | 122.17 | 269,116 | +4.30(+3.64%) |
Nov 13, 2023 | 118.34 | 119.21 | 117.77 | 117.88 | 215,138 | -0.67(-0.56%) |
Nov 10, 2023 | 116.08 | 118.67 | 115.20 | 118.55 | 225,791 | +2.48(+2.14%) |
Nov 09, 2023 | 116.59 | 116.59 | 114.13 | 116.06 | 726,960 | -0.30(-0.26%) |
Nov 08, 2023 | 117.89 | 118.48 | 115.67 | 116.36 | 282,660 | -1.18(-1.00%) |
Nov 07, 2023 | 118.29 | 118.35 | 116.85 | 117.54 | 311,912 | -0.91(-0.77%) |
Nov 06, 2023 | 118.68 | 119.00 | 116.71 | 118.45 | 299,725 | +0.17(+0.14%) |
Nov 03, 2023 | 115.62 | 119.56 | 115.60 | 118.28 | 534,781 | +4.23(+3.71%) |
Nov 02, 2023 | 110.24 | 114.18 | 107.64 | 114.05 | 400,089 | +5.50(+5.07%) |