Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 147.27 | 151.46 | 146.64 | 150.17 | 1,539,858 | +4.29(+2.94%) |
May 23, 2024 | 143.39 | 148.24 | 142.41 | 145.88 | 1,424,682 | +4.00(+2.82%) |
May 22, 2024 | 145.14 | 145.81 | 141.40 | 141.88 | 1,291,869 | -2.56(-1.77%) |
May 21, 2024 | 144.80 | 146.93 | 144.12 | 144.44 | 1,117,775 | -0.40(-0.28%) |
May 20, 2024 | 140.00 | 146.31 | 140.00 | 144.84 | 1,571,611 | +5.23(+3.75%) |
May 17, 2024 | 137.75 | 139.97 | 135.39 | 139.61 | 1,434,415 | +3.92(+2.89%) |
May 16, 2024 | 136.94 | 138.14 | 135.37 | 135.69 | 716,138 | -1.99(-1.45%) |
May 15, 2024 | 136.45 | 138.00 | 134.35 | 137.68 | 1,327,465 | +1.37(+1.01%) |
May 14, 2024 | 133.85 | 136.46 | 133.01 | 136.31 | 1,260,076 | +3.89(+2.94%) |
May 13, 2024 | 131.19 | 132.97 | 128.63 | 132.42 | 975,083 | +2.71(+2.09%) |
May 10, 2024 | 133.55 | 134.49 | 128.50 | 129.71 | 1,094,800 | -2.62(-1.98%) |
May 09, 2024 | 128.21 | 132.59 | 128.03 | 132.33 | 939,851 | +3.73(+2.90%) |
May 08, 2024 | 127.40 | 131.25 | 127.11 | 128.60 | 794,509 | +0.18(+0.14%) |
May 07, 2024 | 130.78 | 131.79 | 128.41 | 128.42 | 803,643 | -0.96(-0.74%) |
May 06, 2024 | 129.96 | 131.54 | 127.77 | 129.38 | 1,089,998 | +0.62(+0.48%) |
May 03, 2024 | 126.62 | 129.18 | 126.29 | 128.76 | 1,177,043 | +3.86(+3.09%) |
May 02, 2024 | 122.80 | 126.60 | 122.00 | 124.90 | 942,584 | +4.49(+3.73%) |
May 01, 2024 | 120.62 | 124.34 | 118.03 | 120.41 | 1,073,915 | -1.11(-0.91%) |
Apr 30, 2024 | 125.49 | 126.01 | 121.39 | 121.52 | 1,172,872 | -3.87(-3.09%) |
Apr 29, 2024 | 123.00 | 126.43 | 121.64 | 125.39 | 1,388,685 | +3.31(+2.71%) |
Apr 26, 2024 | 116.35 | 122.21 | 115.34 | 122.08 | 1,109,869 | +6.63(+5.74%) |
Apr 25, 2024 | 113.00 | 115.91 | 111.41 | 115.45 | 943,095 | +0.36(+0.31%) |
Apr 24, 2024 | 120.00 | 120.52 | 115.00 | 115.09 | 985,704 | -4.62(-3.86%) |
Apr 23, 2024 | 116.19 | 119.91 | 115.07 | 119.71 | 1,034,672 | +4.87(+4.24%) |
Apr 22, 2024 | 113.00 | 115.81 | 111.22 | 114.84 | 1,216,826 | +4.48(+4.06%) |
Apr 19, 2024 | 108.92 | 112.28 | 108.53 | 110.36 | 1,088,911 | +1.04(+0.95%) |
Apr 18, 2024 | 113.96 | 113.97 | 108.84 | 109.32 | 1,630,257 | -4.16(-3.67%) |
Apr 17, 2024 | 117.76 | 118.15 | 111.40 | 113.48 | 1,171,223 | -2.41(-2.08%) |
Apr 16, 2024 | 111.90 | 116.73 | 109.56 | 115.89 | 1,475,226 | +3.05(+2.70%) |
Apr 15, 2024 | 113.10 | 115.00 | 110.92 | 112.84 | 1,335,903 | +1.01(+0.90%) |
Apr 12, 2024 | 114.98 | 115.80 | 111.33 | 111.83 | 1,027,469 | -4.64(-3.98%) |
Apr 11, 2024 | 114.70 | 117.25 | 113.86 | 116.47 | 1,102,601 | +2.14(+1.87%) |
Apr 10, 2024 | 114.94 | 118.15 | 113.62 | 114.33 | 1,665,631 | -1.79(-1.54%) |
Apr 09, 2024 | 120.54 | 120.54 | 115.20 | 116.12 | 1,779,562 | -3.30(-2.76%) |
Apr 08, 2024 | 122.00 | 123.32 | 117.58 | 119.42 | 1,468,734 | -1.37(-1.13%) |
Apr 05, 2024 | 123.42 | 124.18 | 120.13 | 120.79 | 1,309,504 | -2.17(-1.76%) |
Apr 04, 2024 | 132.48 | 132.65 | 122.86 | 122.96 | 1,271,806 | -7.77(-5.94%) |
Apr 03, 2024 | 131.40 | 134.12 | 128.41 | 130.73 | 1,281,778 | -0.67(-0.51%) |
Apr 02, 2024 | 128.00 | 131.47 | 123.78 | 131.40 | 1,781,505 | -0.44(-0.33%) |
Apr 01, 2024 | 125.27 | 131.91 | 125.27 | 131.84 | 1,971,347 | +6.51(+5.19%) |
Mar 28, 2024 | 120.53 | 125.99 | 124.59 | 125.33 | 1,380,063 | +3.97(+3.27%) |
Mar 27, 2024 | 121.76 | 123.73 | 120.68 | 121.36 | 1,026,606 | -0.61(-0.50%) |
Mar 26, 2024 | 121.17 | 125.24 | 119.70 | 121.97 | 1,666,172 | +0.80(+0.66%) |
Mar 25, 2024 | 134.00 | 134.59 | 120.87 | 121.17 | 2,847,206 | -13.80(-10.22%) |
Mar 22, 2024 | 135.61 | 137.44 | 134.78 | 134.97 | 1,020,285 | -2.45(-1.78%) |
Mar 21, 2024 | 136.68 | 139.11 | 135.22 | 137.42 | 1,498,488 | +2.38(+1.76%) |
Mar 20, 2024 | 129.98 | 135.70 | 128.70 | 135.04 | 1,090,014 | +3.96(+3.02%) |
Mar 19, 2024 | 129.00 | 131.36 | 128.38 | 131.08 | 1,110,265 | +0.26(+0.20%) |
Mar 18, 2024 | 127.63 | 132.47 | 125.80 | 130.82 | 1,771,728 | +4.93(+3.92%) |
Mar 15, 2024 | 125.00 | 127.20 | 122.50 | 125.89 | 4,426,297 | +0.53(+0.42%) |
Mar 14, 2024 | 127.15 | 129.64 | 123.61 | 125.36 | 1,517,471 | -0.61(-0.48%) |
Mar 13, 2024 | 121.37 | 126.07 | 120.56 | 125.97 | 1,755,181 | +5.41(+4.49%) |
Mar 12, 2024 | 117.15 | 120.74 | 116.52 | 120.56 | 1,736,360 | +4.02(+3.45%) |
Mar 11, 2024 | 117.60 | 119.33 | 114.49 | 116.54 | 2,273,261 | -2.10(-1.77%) |
Mar 08, 2024 | 127.95 | 129.00 | 118.29 | 118.64 | 3,986,890 | -9.14(-7.15%) |
Mar 07, 2024 | 137.78 | 138.30 | 125.50 | 127.78 | 3,484,225 | -7.21(-5.34%) |
Mar 06, 2024 | 139.55 | 139.89 | 130.69 | 134.99 | 6,036,140 | -4.96(-3.54%) |
Mar 05, 2024 | 135.72 | 140.28 | 134.87 | 139.95 | 3,391,723 | +2.65(+1.93%) |
Mar 04, 2024 | 132.20 | 139.48 | 132.20 | 137.30 | 2,892,980 | +5.93(+4.51%) |
Mar 01, 2024 | 128.24 | 131.73 | 127.76 | 131.37 | 1,611,780 | +3.61(+2.83%) |
Feb 29, 2024 | 127.45 | 128.68 | 125.81 | 127.76 | 1,306,452 | +1.76(+1.40%) |
Feb 28, 2024 | 124.50 | 127.12 | 123.61 | 126.00 | 1,134,031 | +0.22(+0.17%) |
Feb 27, 2024 | 126.50 | 128.69 | 125.78 | 125.78 | 1,398,553 | -0.43(-0.34%) |
Feb 26, 2024 | 124.14 | 127.69 | 123.73 | 126.21 | 1,674,495 | +3.39(+2.76%) |
Feb 23, 2024 | 121.04 | 123.14 | 119.80 | 122.82 | 971,027 | +1.60(+1.32%) |
Feb 22, 2024 | 119.25 | 122.88 | 117.86 | 121.22 | 1,206,578 | +3.97(+3.39%) |
Feb 21, 2024 | 115.12 | 117.84 | 113.75 | 117.25 | 1,023,067 | +0.86(+0.74%) |
Feb 20, 2024 | 120.52 | 120.90 | 115.16 | 116.39 | 2,122,374 | -4.51(-3.73%) |
Feb 16, 2024 | 119.91 | 122.25 | 118.59 | 120.90 | 1,206,365 | +1.10(+0.92%) |
Feb 15, 2024 | 118.81 | 120.89 | 118.29 | 119.80 | 1,373,444 | +0.55(+0.46%) |
Feb 14, 2024 | 118.66 | 120.52 | 116.81 | 119.25 | 1,679,053 | +2.40(+2.05%) |
Feb 13, 2024 | 108.80 | 117.42 | 108.80 | 116.85 | 2,105,381 | +1.91(+1.66%) |
Feb 12, 2024 | 111.56 | 115.54 | 110.81 | 114.94 | 1,969,377 | +4.83(+4.39%) |
Feb 09, 2024 | 107.47 | 110.77 | 107.47 | 110.11 | 1,380,170 | +2.79(+2.60%) |
Feb 08, 2024 | 104.44 | 108.28 | 104.34 | 107.32 | 1,358,608 | +3.36(+3.23%) |
Feb 07, 2024 | 103.57 | 104.66 | 101.70 | 103.96 | 1,146,242 | -0.12(-0.12%) |
Feb 06, 2024 | 105.94 | 106.47 | 103.45 | 104.08 | 1,103,772 | -2.37(-2.23%) |
Feb 05, 2024 | 108.75 | 109.87 | 104.86 | 106.45 | 1,551,587 | -3.02(-2.76%) |
Feb 02, 2024 | 106.27 | 110.17 | 105.41 | 109.47 | 1,224,798 | +2.89(+2.71%) |
Feb 01, 2024 | 103.17 | 107.00 | 102.77 | 106.58 | 1,082,005 | +4.68(+4.59%) |
Jan 31, 2024 | 105.35 | 105.52 | 101.14 | 101.90 | 1,416,128 | -3.79(-3.59%) |
Jan 30, 2024 | 105.15 | 106.00 | 104.44 | 105.69 | 907,092 | +0.63(+0.60%) |
Jan 29, 2024 | 104.22 | 105.28 | 103.22 | 105.06 | 883,948 | +1.26(+1.21%) |
Jan 26, 2024 | 102.36 | 103.88 | 101.39 | 103.80 | 791,797 | +1.34(+1.31%) |
Jan 25, 2024 | 104.01 | 104.01 | 100.84 | 102.46 | 654,437 | +0.27(+0.26%) |
Jan 24, 2024 | 103.19 | 104.97 | 101.65 | 102.19 | 1,352,406 | -0.42(-0.41%) |
Jan 23, 2024 | 105.19 | 105.81 | 101.50 | 102.61 | 1,104,038 | -2.06(-1.97%) |
Jan 22, 2024 | 102.00 | 104.67 | 101.90 | 104.67 | 1,311,663 | +3.56(+3.52%) |
Jan 19, 2024 | 98.13 | 101.27 | 96.97 | 101.11 | 1,467,127 | +4.08(+4.20%) |
Jan 18, 2024 | 100.29 | 100.81 | 95.51 | 97.03 | 1,553,897 | -2.44(-2.45%) |
Jan 17, 2024 | 98.26 | 99.51 | 97.40 | 99.47 | 975,670 | +0.58(+0.59%) |
Jan 16, 2024 | 96.40 | 99.25 | 95.93 | 98.89 | 1,333,475 | +2.10(+2.17%) |
Jan 12, 2024 | 98.21 | 99.49 | 96.04 | 96.79 | 1,577,847 | -1.64(-1.67%) |
Jan 11, 2024 | 97.00 | 98.73 | 95.47 | 98.43 | 1,786,057 | +1.72(+1.78%) |
Jan 10, 2024 | 94.19 | 97.37 | 94.19 | 96.71 | 1,368,081 | +2.70(+2.87%) |
Jan 09, 2024 | 96.50 | 98.00 | 93.91 | 94.01 | 1,435,458 | -2.21(-2.30%) |
Jan 08, 2024 | 92.69 | 99.08 | 92.25 | 96.22 | 3,157,234 | +5.68(+6.27%) |
Jan 05, 2024 | 93.09 | 94.25 | 90.52 | 90.54 | 1,858,555 | -1.96(-2.12%) |
Jan 04, 2024 | 89.91 | 94.27 | 89.72 | 92.50 | 1,740,812 | +3.74(+4.21%) |
Jan 03, 2024 | 89.74 | 90.97 | 88.62 | 88.76 | 1,408,672 | -2.20(-2.42%) |
Jan 02, 2024 | 87.47 | 91.19 | 86.91 | 90.96 | 1,547,707 | +2.74(+3.11%) |
Dec 29, 2023 | 90.13 | 90.50 | 87.33 | 88.22 | 1,396,298 | -1.79(-1.99%) |
Dec 28, 2023 | 90.50 | 91.24 | 88.04 | 90.01 | 1,488,300 | -1.38(-1.51%) |
Dec 27, 2023 | 91.80 | 92.24 | 90.79 | 91.39 | 770,071 | -0.17(-0.19%) |
Dec 26, 2023 | 93.73 | 94.08 | 90.77 | 91.56 | 1,292,802 | -1.02(-1.10%) |
Dec 22, 2023 | 91.50 | 93.87 | 90.20 | 92.58 | 1,216,608 | -0.61(-0.65%) |
Dec 21, 2023 | 92.15 | 93.73 | 91.99 | 93.19 | 1,409,443 | +3.30(+3.67%) |
Dec 20, 2023 | 90.85 | 92.24 | 89.63 | 89.89 | 1,573,834 | -1.07(-1.18%) |
Dec 19, 2023 | 87.21 | 91.31 | 86.91 | 90.96 | 1,501,043 | +4.29(+4.95%) |
Dec 18, 2023 | 84.19 | 86.80 | 83.50 | 86.67 | 1,323,821 | +2.50(+2.97%) |
Dec 15, 2023 | 83.87 | 85.15 | 82.60 | 84.17 | 2,907,860 | +0.35(+0.42%) |
Dec 14, 2023 | 84.73 | 86.09 | 82.77 | 83.82 | 1,198,985 | +0.07(+0.08%) |
Dec 13, 2023 | 83.56 | 84.45 | 82.80 | 83.75 | 1,728,269 | +0.23(+0.28%) |
Dec 12, 2023 | 81.60 | 84.59 | 81.28 | 83.52 | 1,329,242 | +1.89(+2.32%) |
Dec 11, 2023 | 79.46 | 82.14 | 79.20 | 81.63 | 1,403,604 | +2.98(+3.79%) |
Dec 08, 2023 | 77.60 | 78.76 | 77.31 | 78.65 | 784,086 | +0.71(+0.91%) |
Dec 07, 2023 | 76.96 | 78.16 | 76.82 | 77.94 | 1,025,341 | +0.81(+1.05%) |
Dec 06, 2023 | 78.51 | 79.18 | 77.04 | 77.13 | 1,201,175 | -0.60(-0.77%) |
Dec 05, 2023 | 77.17 | 77.79 | 75.69 | 77.73 | 1,232,666 | +0.51(+0.66%) |
Dec 04, 2023 | 77.75 | 78.83 | 76.02 | 77.22 | 1,174,422 | -0.66(-0.85%) |