Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 131.21 | 133.02 | 129.08 | 132.88 | 4,525,768 | +1.65(+1.26%) |
May 30, 2024 | 131.61 | 132.21 | 130.43 | 131.23 | 2,692,703 | -0.74(-0.56%) |
May 29, 2024 | 131.28 | 133.03 | 130.93 | 131.97 | 2,427,454 | +0.11(+0.08%) |
May 28, 2024 | 133.01 | 133.84 | 130.41 | 131.86 | 4,173,874 | -3.01(-2.23%) |
May 24, 2024 | 134.08 | 135.44 | 133.63 | 134.87 | 1,657,435 | +0.66(+0.49%) |
May 23, 2024 | 135.28 | 135.53 | 133.53 | 134.21 | 3,923,534 | -0.74(-0.55%) |
May 22, 2024 | 129.01 | 135.13 | 129.00 | 134.95 | 5,374,051 | +6.28(+4.88%) |
May 21, 2024 | 127.47 | 128.76 | 127.47 | 128.66 | 1,696,064 | +0.55(+0.43%) |
May 20, 2024 | 127.36 | 128.18 | 126.62 | 128.12 | 1,755,505 | +0.55(+0.43%) |
May 17, 2024 | 127.96 | 128.72 | 126.16 | 127.57 | 3,210,654 | -1.41(-1.09%) |
May 16, 2024 | 127.90 | 129.06 | 126.85 | 128.97 | 2,278,292 | +1.54(+1.21%) |
May 15, 2024 | 126.97 | 128.40 | 126.39 | 127.44 | 2,225,571 | +1.03(+0.81%) |
May 14, 2024 | 125.77 | 126.72 | 125.27 | 126.41 | 2,110,218 | +0.01(+0.01%) |
May 13, 2024 | 127.25 | 127.95 | 126.27 | 126.40 | 2,386,527 | -0.56(-0.44%) |
May 10, 2024 | 125.98 | 127.14 | 124.94 | 126.96 | 2,026,176 | +0.02(+0.02%) |
May 09, 2024 | 125.09 | 127.51 | 124.74 | 126.94 | 3,191,008 | +1.88(+1.50%) |
May 08, 2024 | 126.91 | 131.33 | 124.89 | 125.06 | 4,276,126 | -4.99(-3.84%) |
May 07, 2024 | 130.28 | 131.33 | 129.88 | 130.05 | 3,385,077 | -0.32(-0.24%) |
May 06, 2024 | 129.80 | 130.80 | 129.37 | 130.37 | 1,711,021 | +1.00(+0.77%) |
May 03, 2024 | 128.93 | 130.28 | 128.82 | 129.37 | 1,652,558 | +1.06(+0.83%) |
May 02, 2024 | 128.56 | 128.92 | 126.42 | 128.31 | 1,547,086 | +0.32(+0.25%) |
May 01, 2024 | 126.46 | 129.43 | 126.04 | 128.00 | 1,822,551 | +1.36(+1.07%) |
Apr 30, 2024 | 127.21 | 127.21 | 126.37 | 126.64 | 1,807,542 | -1.08(-0.84%) |
Apr 29, 2024 | 127.47 | 128.56 | 127.25 | 127.72 | 1,304,033 | +0.00(+0.00%) |
Apr 26, 2024 | 126.54 | 128.76 | 126.54 | 127.72 | 1,222,362 | +0.59(+0.46%) |
Apr 25, 2024 | 128.31 | 128.53 | 126.02 | 127.13 | 1,223,485 | -0.83(-0.65%) |
Apr 24, 2024 | 126.32 | 128.07 | 126.18 | 127.96 | 1,485,610 | +1.00(+0.79%) |
Apr 23, 2024 | 127.12 | 127.74 | 126.57 | 126.96 | 1,403,799 | +0.02(+0.02%) |
Apr 22, 2024 | 127.56 | 127.82 | 126.65 | 126.94 | 1,277,092 | -0.15(-0.12%) |
Apr 19, 2024 | 125.87 | 127.28 | 125.56 | 127.09 | 1,872,011 | +1.64(+1.31%) |
Apr 18, 2024 | 126.91 | 127.21 | 124.93 | 125.45 | 1,391,554 | -0.68(-0.54%) |
Apr 17, 2024 | 126.69 | 127.35 | 126.11 | 126.13 | 1,701,616 | -0.24(-0.19%) |
Apr 16, 2024 | 127.54 | 128.59 | 126.18 | 126.37 | 1,902,649 | -0.50(-0.39%) |
Apr 15, 2024 | 128.03 | 128.22 | 126.37 | 126.87 | 1,421,773 | -0.84(-0.66%) |
Apr 12, 2024 | 128.34 | 128.74 | 127.42 | 127.71 | 1,717,416 | -1.29(-1.00%) |
Apr 11, 2024 | 128.89 | 130.07 | 128.41 | 128.99 | 2,300,189 | -0.12(-0.09%) |
Apr 10, 2024 | 129.71 | 130.14 | 128.26 | 129.11 | 2,454,630 | -1.39(-1.06%) |
Apr 09, 2024 | 130.30 | 131.45 | 129.83 | 130.50 | 1,969,655 | +0.69(+0.53%) |
Apr 08, 2024 | 130.10 | 130.54 | 129.24 | 129.81 | 2,294,168 | -0.29(-0.22%) |
Apr 05, 2024 | 129.03 | 130.59 | 128.72 | 130.10 | 1,642,420 | +0.73(+0.56%) |
Apr 04, 2024 | 133.01 | 133.29 | 128.85 | 129.37 | 2,293,038 | -2.96(-2.23%) |
Apr 03, 2024 | 131.99 | 132.83 | 131.11 | 132.33 | 1,853,863 | +0.37(+0.28%) |
Apr 02, 2024 | 132.80 | 133.22 | 131.47 | 131.96 | 2,035,537 | -1.19(-0.89%) |
Apr 01, 2024 | 132.63 | 133.17 | 131.81 | 133.15 | 1,394,755 | +0.67(+0.50%) |
Mar 28, 2024 | 131.99 | 132.70 | 132.69 | 132.48 | 2,372,191 | +0.80(+0.61%) |
Mar 27, 2024 | 130.86 | 132.08 | 130.52 | 131.68 | 1,805,217 | +0.97(+0.74%) |
Mar 26, 2024 | 130.20 | 131.31 | 130.17 | 130.71 | 2,275,581 | +0.38(+0.29%) |
Mar 25, 2024 | 131.44 | 131.44 | 129.19 | 130.33 | 2,582,789 | -1.18(-0.90%) |
Mar 22, 2024 | 132.71 | 132.94 | 131.43 | 131.51 | 1,773,020 | -0.78(-0.59%) |
Mar 21, 2024 | 132.31 | 134.03 | 131.64 | 132.29 | 2,078,367 | +0.16(+0.12%) |
Mar 20, 2024 | 133.17 | 133.69 | 131.08 | 132.13 | 3,029,507 | -0.64(-0.48%) |
Mar 19, 2024 | 131.48 | 133.10 | 130.81 | 132.77 | 2,470,141 | +0.48(+0.36%) |
Mar 18, 2024 | 133.96 | 134.73 | 132.05 | 132.29 | 3,608,476 | -1.79(-1.33%) |
Mar 15, 2024 | 134.26 | 135.25 | 133.49 | 134.08 | 4,231,583 | -0.76(-0.56%) |
Mar 14, 2024 | 136.76 | 136.84 | 133.99 | 134.84 | 2,356,565 | -1.93(-1.41%) |
Mar 13, 2024 | 135.77 | 137.87 | 135.77 | 136.76 | 2,813,419 | +0.94(+0.69%) |
Mar 12, 2024 | 136.24 | 137.20 | 135.41 | 135.82 | 1,635,025 | -0.71(-0.52%) |
Mar 11, 2024 | 134.75 | 137.69 | 134.54 | 136.53 | 2,551,263 | +1.58(+1.17%) |
Mar 08, 2024 | 135.44 | 135.68 | 134.18 | 134.96 | 1,648,092 | -0.25(-0.18%) |
Mar 07, 2024 | 135.74 | 136.59 | 134.11 | 135.21 | 3,347,142 | -0.12(-0.09%) |
Mar 06, 2024 | 136.94 | 137.27 | 134.38 | 135.32 | 2,235,285 | -0.76(-0.56%) |
Mar 05, 2024 | 137.46 | 137.65 | 134.82 | 136.08 | 2,754,119 | -2.53(-1.82%) |
Mar 04, 2024 | 140.25 | 141.23 | 138.52 | 138.61 | 2,708,875 | -1.98(-1.41%) |
Mar 01, 2024 | 138.88 | 141.08 | 138.32 | 140.59 | 1,785,096 | +1.31(+0.94%) |
Feb 29, 2024 | 140.38 | 140.44 | 137.76 | 139.28 | 3,487,319 | -0.60(-0.43%) |
Feb 28, 2024 | 138.62 | 140.43 | 138.10 | 139.88 | 1,586,873 | +0.58(+0.42%) |
Feb 27, 2024 | 142.38 | 142.38 | 138.33 | 139.30 | 2,323,057 | -2.89(-2.03%) |
Feb 26, 2024 | 142.19 | 142.81 | 140.82 | 142.19 | 1,990,295 | -0.01(-0.01%) |
Feb 23, 2024 | 143.10 | 143.80 | 141.48 | 142.19 | 1,383,821 | -0.93(-0.65%) |
Feb 22, 2024 | 141.99 | 143.96 | 141.15 | 143.12 | 1,677,734 | +2.34(+1.67%) |
Feb 21, 2024 | 140.27 | 140.88 | 139.59 | 140.78 | 1,543,324 | +0.13(+0.09%) |
Feb 20, 2024 | 141.38 | 141.71 | 139.46 | 140.65 | 2,134,218 | -1.24(-0.87%) |
Feb 16, 2024 | 143.72 | 144.04 | 141.76 | 141.89 | 3,320,359 | -1.77(-1.23%) |
Feb 15, 2024 | 142.84 | 144.13 | 142.49 | 143.65 | 1,854,593 | +0.97(+0.68%) |
Feb 14, 2024 | 139.40 | 142.95 | 139.04 | 142.68 | 2,506,069 | +4.07(+2.94%) |
Feb 13, 2024 | 136.45 | 139.29 | 135.83 | 138.62 | 2,256,937 | +1.45(+1.05%) |
Feb 12, 2024 | 140.02 | 140.02 | 136.81 | 137.17 | 2,472,087 | -3.05(-2.18%) |
Feb 09, 2024 | 138.22 | 140.59 | 136.62 | 140.22 | 2,067,248 | +1.76(+1.27%) |
Feb 08, 2024 | 136.62 | 138.62 | 136.30 | 138.47 | 1,786,506 | +2.09(+1.54%) |
Feb 07, 2024 | 135.66 | 137.10 | 135.40 | 136.37 | 1,522,749 | +1.49(+1.10%) |
Feb 06, 2024 | 135.09 | 135.46 | 134.20 | 134.88 | 1,484,676 | +0.32(+0.24%) |
Feb 05, 2024 | 135.62 | 135.88 | 134.05 | 134.57 | 2,623,993 | -1.70(-1.24%) |
Feb 02, 2024 | 137.44 | 138.33 | 134.87 | 136.26 | 2,554,519 | -1.28(-0.93%) |
Feb 01, 2024 | 137.05 | 137.58 | 134.63 | 137.54 | 2,724,707 | +0.34(+0.25%) |
Jan 31, 2024 | 134.24 | 139.39 | 133.14 | 137.20 | 4,357,564 | +0.03(+0.02%) |
Jan 30, 2024 | 138.04 | 138.37 | 136.84 | 137.17 | 2,255,801 | -1.03(-0.74%) |
Jan 29, 2024 | 139.19 | 139.61 | 137.87 | 138.20 | 1,478,166 | -0.84(-0.60%) |
Jan 26, 2024 | 138.69 | 139.43 | 138.31 | 139.03 | 1,805,445 | +0.48(+0.35%) |
Jan 25, 2024 | 138.38 | 139.36 | 138.07 | 138.56 | 1,517,576 | +1.08(+0.78%) |
Jan 24, 2024 | 139.46 | 139.72 | 137.35 | 137.48 | 1,422,754 | -1.31(-0.94%) |
Jan 23, 2024 | 137.84 | 139.01 | 137.56 | 138.78 | 1,247,275 | +1.60(+1.16%) |
Jan 22, 2024 | 137.26 | 138.34 | 137.16 | 137.19 | 1,519,272 | -0.15(-0.11%) |
Jan 19, 2024 | 138.37 | 138.47 | 137.01 | 137.34 | 1,297,845 | -0.31(-0.22%) |
Jan 18, 2024 | 136.24 | 137.78 | 135.63 | 137.65 | 1,453,992 | +1.41(+1.03%) |
Jan 17, 2024 | 136.62 | 136.70 | 135.31 | 136.24 | 1,343,763 | -0.53(-0.39%) |
Jan 16, 2024 | 137.57 | 137.78 | 136.12 | 136.77 | 1,170,085 | -0.77(-0.56%) |
Jan 12, 2024 | 137.88 | 138.40 | 137.05 | 137.54 | 1,135,895 | +0.18(+0.13%) |
Jan 11, 2024 | 137.18 | 137.72 | 136.47 | 137.36 | 1,195,919 | +0.11(+0.08%) |
Jan 10, 2024 | 137.34 | 137.95 | 136.52 | 137.25 | 1,740,157 | -0.09(-0.07%) |
Jan 09, 2024 | 135.76 | 138.09 | 135.76 | 137.34 | 1,332,210 | +1.26(+0.92%) |
Jan 08, 2024 | 135.57 | 136.35 | 135.06 | 136.08 | 1,442,737 | +0.85(+0.63%) |
Jan 05, 2024 | 135.38 | 136.50 | 134.87 | 135.23 | 1,703,083 | -0.36(-0.26%) |
Jan 04, 2024 | 135.50 | 136.21 | 135.00 | 135.59 | 1,239,628 | +0.26(+0.19%) |
Jan 03, 2024 | 135.40 | 135.79 | 134.67 | 135.33 | 1,448,026 | -0.07(-0.05%) |
Jan 02, 2024 | 135.12 | 136.02 | 134.84 | 135.40 | 1,853,447 | -1.03(-0.75%) |
Dec 29, 2023 | 136.43 | 136.73 | 135.94 | 136.43 | 1,090,945 | +0.05(+0.04%) |
Dec 28, 2023 | 136.33 | 136.93 | 136.11 | 136.38 | 722,422 | +0.05(+0.04%) |
Dec 27, 2023 | 136.84 | 137.21 | 135.96 | 136.33 | 1,004,967 | -0.58(-0.42%) |
Dec 26, 2023 | 137.41 | 137.62 | 136.64 | 136.91 | 1,030,899 | -0.38(-0.28%) |
Dec 22, 2023 | 137.35 | 138.31 | 136.89 | 137.29 | 1,195,651 | -0.21(-0.15%) |
Dec 21, 2023 | 136.79 | 137.70 | 136.43 | 137.50 | 1,608,944 | +1.29(+0.94%) |
Dec 20, 2023 | 137.29 | 138.25 | 135.76 | 136.21 | 1,756,331 | -1.95(-1.41%) |
Dec 19, 2023 | 137.69 | 138.78 | 137.43 | 138.17 | 1,935,361 | +0.46(+0.33%) |
Dec 18, 2023 | 139.21 | 139.48 | 137.60 | 137.71 | 1,897,423 | -0.74(-0.53%) |
Dec 15, 2023 | 140.49 | 141.07 | 138.13 | 138.45 | 4,561,934 | -2.01(-1.43%) |
Dec 14, 2023 | 142.60 | 143.07 | 139.85 | 140.46 | 2,294,204 | -1.50(-1.05%) |
Dec 13, 2023 | 141.06 | 142.38 | 140.59 | 141.96 | 2,181,162 | +2.01(+1.44%) |
Dec 12, 2023 | 139.48 | 139.99 | 138.65 | 139.94 | 1,557,077 | +1.77(+1.28%) |
Dec 11, 2023 | 135.94 | 138.95 | 135.94 | 138.18 | 1,859,846 | +1.42(+1.04%) |
Dec 08, 2023 | 134.63 | 137.00 | 134.50 | 136.76 | 1,535,662 | +1.58(+1.17%) |
Dec 07, 2023 | 137.14 | 137.18 | 135.06 | 135.18 | 2,062,130 | -1.58(-1.16%) |
Dec 06, 2023 | 137.30 | 138.07 | 135.73 | 136.76 | 2,137,891 | -0.28(-0.20%) |
Dec 05, 2023 | 136.47 | 137.66 | 136.45 | 137.04 | 1,814,255 | -0.40(-0.29%) |
Dec 04, 2023 | 136.25 | 137.59 | 136.08 | 137.44 | 2,233,120 | +0.06(+0.04%) |
Dec 01, 2023 | 137.63 | 137.88 | 137.06 | 137.38 | 1,937,091 | -0.25(-0.18%) |
Nov 30, 2023 | 137.14 | 137.79 | 136.58 | 137.63 | 2,408,784 | +0.70(+0.51%) |
Nov 29, 2023 | 136.50 | 138.02 | 136.26 | 136.93 | 1,307,621 | +0.93(+0.68%) |
Nov 28, 2023 | 136.35 | 136.91 | 135.87 | 136.00 | 1,407,849 | -0.55(-0.40%) |
Nov 27, 2023 | 135.95 | 136.98 | 135.60 | 136.55 | 1,259,411 | +0.52(+0.38%) |
Nov 24, 2023 | 135.75 | 136.24 | 135.20 | 136.03 | 586,368 | +0.48(+0.35%) |
Nov 22, 2023 | 136.21 | 136.50 | 135.50 | 135.56 | 1,158,504 | +0.06(+0.04%) |
Nov 21, 2023 | 135.13 | 135.73 | 134.58 | 135.50 | 1,396,895 | +0.61(+0.45%) |
Nov 20, 2023 | 133.32 | 135.15 | 133.06 | 134.89 | 2,322,025 | +1.74(+1.31%) |
Nov 17, 2023 | 132.62 | 133.21 | 131.85 | 133.15 | 2,728,475 | +0.30(+0.23%) |
Nov 16, 2023 | 133.75 | 133.83 | 132.16 | 132.85 | 2,063,208 | -1.03(-0.77%) |
Nov 15, 2023 | 133.89 | 134.04 | 132.81 | 133.87 | 1,757,679 | -0.01(-0.01%) |
Nov 14, 2023 | 133.37 | 134.23 | 132.99 | 133.88 | 2,335,976 | +1.75(+1.33%) |
Nov 13, 2023 | 131.30 | 133.06 | 131.30 | 132.13 | 1,339,230 | -0.10(-0.08%) |
Nov 10, 2023 | 131.58 | 132.63 | 130.81 | 132.23 | 2,502,617 | +1.47(+1.13%) |
Nov 09, 2023 | 130.95 | 131.86 | 130.21 | 130.75 | 2,181,585 | +0.56(+0.43%) |
Nov 08, 2023 | 129.93 | 130.63 | 129.43 | 130.20 | 1,972,070 | +1.01(+0.78%) |
Nov 07, 2023 | 129.46 | 130.66 | 129.03 | 129.19 | 1,873,385 | +0.46(+0.36%) |
Nov 06, 2023 | 129.04 | 129.45 | 127.68 | 128.73 | 1,522,854 | -0.32(-0.25%) |
Nov 03, 2023 | 128.21 | 129.22 | 126.23 | 129.05 | 2,653,174 | +1.30(+1.02%) |
Nov 02, 2023 | 129.43 | 130.34 | 126.38 | 127.75 | 4,006,990 | +4.48(+3.64%) |