Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 119.31 | 121.10 | 119.31 | 121.10 | 819 | -11.00(-8.33%) |
May 30, 2024 | 126.62 | 132.10 | 124.07 | 132.10 | 6,163 | +0.99(+0.76%) |
May 29, 2024 | 131.22 | 133.32 | 128.63 | 131.11 | 1,290 | -2.42(-1.81%) |
May 28, 2024 | 133.87 | 134.47 | 132.81 | 133.53 | 1,945 | +4.65(+3.61%) |
May 24, 2024 | 127.20 | 130.58 | 126.97 | 128.88 | 302 | +1.09(+0.85%) |
May 23, 2024 | 126.90 | 127.79 | 126.62 | 127.79 | 11 | -2.21(-1.70%) |
May 22, 2024 | 130.00 | 130.00 | 126.00 | 130.00 | 78 | +2.00(+1.56%) |
May 21, 2024 | 129.96 | 131.79 | 128.00 | 128.00 | 67 | -0.85(-0.66%) |
May 20, 2024 | 129.30 | 131.12 | 128.55 | 128.85 | 1,670 | +0.30(+0.23%) |
May 17, 2024 | 128.55 | 128.55 | 128.55 | 128.55 | 1,265 | -1.45(-1.12%) |
May 16, 2024 | 130.35 | 131.00 | 130.00 | 130.00 | 276 | -0.88(-0.67%) |
May 15, 2024 | 134.00 | 134.00 | 130.51 | 130.88 | 1,076 | -2.47(-1.85%) |
May 14, 2024 | 133.34 | 133.34 | 133.34 | 133.34 | 200 | +5.10(+3.98%) |
May 13, 2024 | 129.37 | 129.75 | 126.94 | 128.24 | 2,348 | +2.87(+2.29%) |
May 09, 2024 | 125.36 | 0 | +1.49(+1.21%) | |||
May 08, 2024 | 127.00 | 127.45 | 123.87 | 123.87 | 234 | -3.13(-2.46%) |
May 07, 2024 | 125.28 | 127.64 | 125.28 | 127.00 | 491 | +2.28(+1.83%) |
May 06, 2024 | 127.50 | 128.45 | 124.71 | 124.72 | 240 | -0.81(-0.65%) |
May 03, 2024 | 123.92 | 126.85 | 123.92 | 125.53 | 176 | +2.17(+1.76%) |
May 02, 2024 | 124.40 | 141.54 | 114.61 | 123.36 | 1,921 | -3.29(-2.60%) |
May 01, 2024 | 123.00 | 126.65 | 123.00 | 126.65 | 56 | +3.65(+2.97%) |
Apr 30, 2024 | 125.80 | 125.80 | 120.97 | 123.00 | 403 | -6.17(-4.78%) |
Apr 29, 2024 | 128.50 | 130.22 | 128.50 | 129.17 | 327 | +0.40(+0.31%) |
Apr 26, 2024 | 131.29 | 131.29 | 128.77 | 128.77 | 297 | +1.90(+1.50%) |
Apr 25, 2024 | 126.87 | 127.27 | 126.87 | 126.87 | 617 | -2.65(-2.05%) |
Apr 24, 2024 | 130.57 | 130.57 | 127.52 | 129.52 | 123 | -0.51(-0.40%) |
Apr 23, 2024 | 127.49 | 131.13 | 127.49 | 130.03 | 107 | +0.60(+0.46%) |
Apr 22, 2024 | 127.00 | 130.01 | 126.73 | 129.44 | 710 | +0.29(+0.22%) |
Apr 19, 2024 | 131.05 | 131.20 | 129.15 | 129.15 | 2,865 | +2.15(+1.69%) |
Apr 16, 2024 | 127.00 | 1,061 | -2.91(-2.24%) | |||
Apr 15, 2024 | 133.38 | 133.38 | 129.91 | 129.91 | 680 | -0.95(-0.73%) |
Apr 12, 2024 | 132.00 | 132.00 | 130.86 | 130.86 | 204 | -0.85(-0.65%) |
Apr 11, 2024 | 131.50 | 134.45 | 131.50 | 131.71 | 397 | -1.37(-1.03%) |
Apr 10, 2024 | 133.12 | 135.00 | 132.85 | 133.09 | 578 | -0.97(-0.73%) |
Apr 09, 2024 | 134.06 | 134.06 | 134.06 | 134.06 | 65 | -3.67(-2.67%) |
Apr 08, 2024 | 138.00 | 139.41 | 136.35 | 137.73 | 541 | +1.29(+0.95%) |
Apr 05, 2024 | 138.43 | 138.43 | 134.68 | 136.44 | 1,416 | -0.55(-0.40%) |
Apr 04, 2024 | 137.75 | 139.86 | 136.99 | 136.99 | 1,822 | +2.79(+2.08%) |
Apr 03, 2024 | 133.50 | 136.00 | 133.50 | 134.20 | 235 | +1.51(+1.14%) |
Apr 02, 2024 | 130.45 | 132.75 | 130.45 | 132.69 | 219 | +1.10(+0.84%) |
Apr 01, 2024 | 129.59 | 131.59 | 128.35 | 131.59 | 172 | -0.94(-0.71%) |
Mar 28, 2024 | 132.47 | 132.52 | 130.01 | 132.52 | 221 | +0.77(+0.59%) |
Mar 27, 2024 | 131.72 | 131.75 | 131.72 | 131.75 | 65 | +0.65(+0.50%) |
Mar 26, 2024 | 130.95 | 131.10 | 130.95 | 131.10 | 546 | +2.83(+2.21%) |
Mar 25, 2024 | 129.00 | 129.00 | 128.25 | 128.27 | 1,193 | -0.23(-0.18%) |
Mar 21, 2024 | 128.50 | 203 | +1.03(+0.81%) | |||
Mar 20, 2024 | 127.74 | 127.79 | 127.25 | 127.47 | 483 | +1.81(+1.44%) |
Mar 19, 2024 | 127.25 | 127.25 | 125.65 | 125.65 | 118 | +2.25(+1.82%) |
Mar 18, 2024 | 125.42 | 127.41 | 123.40 | 123.40 | 195 | -1.38(-1.11%) |
Mar 15, 2024 | 124.00 | 127.03 | 124.00 | 124.78 | 1,105 | +2.68(+2.19%) |
Mar 14, 2024 | 125.00 | 125.00 | 122.10 | 122.10 | 521 | -3.12(-2.49%) |
Mar 13, 2024 | 127.00 | 127.00 | 125.22 | 125.22 | 762 | -5.96(-4.54%) |
Mar 12, 2024 | 131.00 | 131.75 | 131.00 | 131.18 | 335 | +3.78(+2.97%) |
Mar 11, 2024 | 126.00 | 128.24 | 126.00 | 127.40 | 131 | -0.61(-0.47%) |
Mar 08, 2024 | 127.01 | 128.01 | 127.01 | 128.01 | 100 | +0.51(+0.40%) |
Mar 07, 2024 | 129.17 | 129.17 | 127.12 | 127.50 | 446 | +1.20(+0.95%) |
Mar 06, 2024 | 127.63 | 127.72 | 126.00 | 126.30 | 136 | -2.20(-1.71%) |
Mar 05, 2024 | 128.50 | 130.50 | 128.50 | 128.50 | 1,530 | -2.62(-2.00%) |
Mar 04, 2024 | 131.24 | 133.35 | 129.50 | 131.12 | 2,524 | +1.51(+1.17%) |
Mar 01, 2024 | 129.54 | 129.61 | 129.54 | 129.61 | 1,016 | -6.51(-4.79%) |
Feb 29, 2024 | 136.12 | 136.12 | 136.12 | 136.12 | 39 | -1.12(-0.82%) |
Feb 28, 2024 | 137.60 | 137.60 | 135.00 | 137.25 | 352 | +3.38(+2.52%) |
Feb 27, 2024 | 133.60 | 133.88 | 133.60 | 133.88 | 43 | +0.28(+0.21%) |
Feb 26, 2024 | 133.00 | 134.75 | 132.35 | 133.60 | 1,399 | -1.16(-0.86%) |
Feb 23, 2024 | 134.04 | 134.76 | 134.00 | 134.76 | 113 | +0.76(+0.57%) |
Feb 22, 2024 | 131.50 | 134.50 | 131.50 | 134.00 | 1,134 | +6.00(+4.69%) |
Feb 21, 2024 | 127.25 | 128.00 | 127.25 | 128.00 | 24,033 | +0.90(+0.71%) |
Feb 20, 2024 | 127.50 | 128.02 | 127.10 | 127.10 | 335 | -0.40(-0.31%) |
Feb 16, 2024 | 129.05 | 130.25 | 127.04 | 127.50 | 895 | -0.50(-0.39%) |
Feb 15, 2024 | 126.25 | 128.00 | 126.25 | 128.00 | 705 | +0.00(+0.00%) |
Feb 14, 2024 | 126.75 | 128.00 | 124.25 | 128.00 | 179 | +1.25(+0.99%) |
Feb 13, 2024 | 126.00 | 126.75 | 126.00 | 126.75 | 480 | -0.34(-0.27%) |
Feb 12, 2024 | 128.00 | 128.00 | 127.09 | 127.09 | 652 | -1.96(-1.52%) |
Feb 09, 2024 | 128.25 | 129.05 | 128.25 | 129.05 | 100 | +2.30(+1.81%) |
Feb 08, 2024 | 127.20 | 127.80 | 125.79 | 126.75 | 217 | +1.67(+1.34%) |
Feb 07, 2024 | 128.12 | 128.12 | 125.08 | 125.08 | 557 | -0.42(-0.33%) |
Feb 06, 2024 | 124.80 | 126.35 | 124.80 | 125.50 | 402 | -2.42(-1.90%) |
Feb 05, 2024 | 127.50 | 129.50 | 126.50 | 127.92 | 879 | -0.38(-0.29%) |
Feb 02, 2024 | 129.50 | 129.50 | 128.30 | 128.30 | 100 | +0.47(+0.37%) |
Feb 01, 2024 | 128.05 | 130.25 | 127.83 | 127.83 | 281 | -0.64(-0.49%) |
Jan 31, 2024 | 130.94 | 132.00 | 128.46 | 128.46 | 1,887 | +3.21(+2.56%) |
Jan 30, 2024 | 127.00 | 127.00 | 125.25 | 125.25 | 5,874 | -1.50(-1.18%) |
Jan 29, 2024 | 125.90 | 126.75 | 125.08 | 126.75 | 328 | +0.84(+0.67%) |
Jan 26, 2024 | 125.00 | 126.50 | 125.00 | 125.91 | 160 | +3.41(+2.78%) |
Jan 25, 2024 | 125.00 | 125.00 | 122.00 | 122.50 | 623 | -3.58(-2.84%) |
Jan 24, 2024 | 126.00 | 128.72 | 126.00 | 126.08 | 799 | +0.78(+0.62%) |
Jan 23, 2024 | 123.52 | 125.30 | 123.46 | 125.30 | 588 | +8.34(+7.14%) |
Jan 22, 2024 | 117.00 | 118.05 | 116.00 | 116.95 | 2,835 | -0.05(-0.04%) |
Jan 19, 2024 | 115.25 | 117.80 | 115.25 | 117.00 | 328 | -2.50(-2.09%) |
Jan 18, 2024 | 118.10 | 119.50 | 117.75 | 119.50 | 117 | +3.08(+2.64%) |
Jan 17, 2024 | 116.25 | 117.85 | 116.25 | 116.42 | 575 | -3.78(-3.14%) |
Jan 16, 2024 | 119.50 | 120.20 | 119.50 | 120.20 | 1,516 | -1.80(-1.48%) |
Jan 12, 2024 | 121.75 | 122.75 | 121.25 | 122.00 | 159 | -3.16(-2.52%) |
Jan 11, 2024 | 125.62 | 125.62 | 124.14 | 125.16 | 1,254 | +2.41(+1.96%) |
Jan 10, 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 117 | +0.25(+0.20%) |
Jan 09, 2024 | 125.00 | 125.00 | 122.50 | 122.50 | 180 | -4.00(-3.16%) |
Jan 08, 2024 | 125.00 | 126.50 | 122.85 | 126.50 | 172 | +1.75(+1.40%) |
Jan 05, 2024 | 125.37 | 125.37 | 124.33 | 124.75 | 100 | +1.38(+1.11%) |
Jan 04, 2024 | 122.00 | 123.38 | 122.00 | 123.38 | 401 | +1.58(+1.29%) |
Jan 03, 2024 | 121.80 | 122.75 | 121.53 | 121.80 | 99 | -2.03(-1.64%) |
Jan 02, 2024 | 124.00 | 124.25 | 123.83 | 123.83 | 44 | +0.83(+0.67%) |
Dec 29, 2023 | 122.00 | 124.50 | 122.00 | 123.00 | 1,223 | +0.00(+0.00%) |
Dec 28, 2023 | 124.00 | 125.05 | 123.00 | 123.00 | 2,786 | -0.72(-0.58%) |
Dec 27, 2023 | 122.61 | 123.75 | 122.61 | 123.72 | 731 | -0.23(-0.18%) |
Dec 26, 2023 | 123.50 | 126.30 | 122.38 | 123.95 | 1,696 | +0.95(+0.77%) |
Dec 22, 2023 | 125.81 | 125.81 | 121.89 | 123.00 | 2,905 | +0.52(+0.43%) |
Dec 21, 2023 | 121.41 | 125.81 | 121.41 | 122.47 | 2,946 | -4.70(-3.69%) |
Dec 20, 2023 | 124.80 | 127.17 | 123.82 | 127.17 | 2,484 | +2.15(+1.72%) |
Dec 19, 2023 | 125.23 | 127.26 | 123.59 | 125.02 | 278 | +0.46(+0.37%) |
Dec 18, 2023 | 127.00 | 127.00 | 123.75 | 124.56 | 927 | -2.06(-1.63%) |
Dec 15, 2023 | 126.75 | 126.75 | 125.50 | 126.62 | 325 | +0.72(+0.58%) |
Dec 14, 2023 | 125.50 | 125.90 | 125.50 | 125.90 | 121 | +1.85(+1.49%) |
Dec 13, 2023 | 123.18 | 124.53 | 123.18 | 124.05 | 243 | +0.84(+0.68%) |
Dec 12, 2023 | 122.50 | 123.21 | 122.50 | 123.21 | 613 | -0.04(-0.03%) |
Dec 11, 2023 | 123.25 | 123.25 | 122.50 | 123.25 | 2,533 | +1.00(+0.82%) |
Dec 08, 2023 | 121.75 | 123.80 | 121.75 | 122.25 | 353 | -0.25(-0.20%) |
Dec 07, 2023 | 121.50 | 123.50 | 121.00 | 122.50 | 1,348 | -1.15(-0.93%) |
Dec 06, 2023 | 121.50 | 123.81 | 121.50 | 123.65 | 1,064 | +6.53(+5.57%) |
Dec 05, 2023 | 115.25 | 117.12 | 115.25 | 117.12 | 1,348 | +0.38(+0.32%) |
Dec 04, 2023 | 116.75 | 118.07 | 114.68 | 116.75 | 1,953 | +2.07(+1.81%) |