Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 140.60 | 141.59 | 139.77 | 141.28 | 647,499 | +1.24(+0.89%) |
May 23, 2024 | 141.21 | 142.92 | 139.98 | 140.04 | 1,147,084 | -1.82(-1.28%) |
May 22, 2024 | 142.16 | 143.44 | 141.51 | 141.86 | 805,651 | -1.48(-1.03%) |
May 21, 2024 | 144.29 | 144.50 | 142.72 | 143.34 | 561,762 | -0.83(-0.58%) |
May 20, 2024 | 144.16 | 145.62 | 143.90 | 144.17 | 1,078,783 | -0.17(-0.12%) |
May 17, 2024 | 143.00 | 144.46 | 141.96 | 144.34 | 1,422,833 | +1.91(+1.34%) |
May 16, 2024 | 140.77 | 142.95 | 140.41 | 142.43 | 995,878 | +1.65(+1.17%) |
May 15, 2024 | 139.41 | 141.01 | 139.03 | 140.78 | 757,612 | +1.62(+1.16%) |
May 14, 2024 | 141.04 | 141.18 | 138.10 | 139.16 | 741,080 | -1.62(-1.15%) |
May 13, 2024 | 138.67 | 141.73 | 138.24 | 140.78 | 1,116,215 | +2.36(+1.70%) |
May 10, 2024 | 138.12 | 138.96 | 137.40 | 138.42 | 569,563 | +0.26(+0.19%) |
May 09, 2024 | 136.12 | 138.37 | 136.00 | 138.16 | 588,254 | +2.02(+1.48%) |
May 08, 2024 | 137.22 | 137.70 | 136.10 | 136.14 | 612,350 | -0.80(-0.58%) |
May 07, 2024 | 136.02 | 137.16 | 135.35 | 136.94 | 637,786 | +1.30(+0.96%) |
May 06, 2024 | 138.02 | 138.11 | 135.56 | 135.64 | 750,587 | -1.74(-1.27%) |
May 03, 2024 | 136.66 | 137.48 | 135.26 | 137.38 | 640,503 | +1.04(+0.76%) |
May 02, 2024 | 137.42 | 137.42 | 135.35 | 136.34 | 695,156 | -1.21(-0.88%) |
May 01, 2024 | 138.31 | 138.41 | 136.47 | 137.55 | 676,634 | -0.63(-0.46%) |
Apr 30, 2024 | 138.80 | 139.64 | 137.23 | 138.18 | 1,067,479 | -1.32(-0.95%) |
Apr 29, 2024 | 134.50 | 142.46 | 134.50 | 139.50 | 2,790,071 | +5.24(+3.90%) |
Apr 26, 2024 | 135.00 | 135.99 | 134.05 | 134.26 | 601,735 | -1.16(-0.86%) |
Apr 25, 2024 | 137.55 | 138.61 | 134.13 | 135.42 | 1,016,098 | -2.13(-1.55%) |
Apr 24, 2024 | 136.00 | 138.32 | 134.95 | 137.55 | 1,566,638 | +0.85(+0.62%) |
Apr 23, 2024 | 135.00 | 138.91 | 133.11 | 136.70 | 2,088,321 | +6.61(+5.08%) |
Apr 22, 2024 | 128.75 | 131.21 | 128.38 | 130.09 | 1,694,278 | +1.65(+1.28%) |
Apr 19, 2024 | 126.52 | 128.88 | 126.08 | 128.44 | 1,557,641 | +2.53(+2.01%) |
Apr 18, 2024 | 127.25 | 127.33 | 125.42 | 125.91 | 873,688 | -1.07(-0.84%) |
Apr 17, 2024 | 127.62 | 127.99 | 126.74 | 126.98 | 886,751 | -0.44(-0.35%) |
Apr 16, 2024 | 129.43 | 129.43 | 127.40 | 127.42 | 692,266 | -1.22(-0.95%) |
Apr 15, 2024 | 129.28 | 129.89 | 128.07 | 128.64 | 698,794 | +0.11(+0.09%) |
Apr 12, 2024 | 129.64 | 130.30 | 128.27 | 128.53 | 720,163 | -1.49(-1.15%) |
Apr 11, 2024 | 132.28 | 132.54 | 129.18 | 130.02 | 754,222 | -1.60(-1.22%) |
Apr 10, 2024 | 132.67 | 132.99 | 131.14 | 131.62 | 787,364 | -1.13(-0.85%) |
Apr 09, 2024 | 130.73 | 132.78 | 130.73 | 132.75 | 800,033 | +2.71(+2.08%) |
Apr 08, 2024 | 130.63 | 131.69 | 130.04 | 130.04 | 595,109 | -0.59(-0.45%) |
Apr 05, 2024 | 130.25 | 131.15 | 129.11 | 130.63 | 691,495 | -0.87(-0.66%) |
Apr 04, 2024 | 133.10 | 134.05 | 131.40 | 131.50 | 847,776 | -0.89(-0.67%) |
Apr 03, 2024 | 132.10 | 133.48 | 131.27 | 132.39 | 1,067,052 | +0.10(+0.08%) |
Apr 02, 2024 | 134.60 | 134.60 | 131.40 | 132.29 | 1,404,317 | -2.48(-1.84%) |
Apr 01, 2024 | 132.73 | 135.44 | 131.03 | 134.77 | 2,109,034 | +1.66(+1.25%) |
Mar 28, 2024 | 131.18 | 133.41 | 133.29 | 133.11 | 888,001 | +2.05(+1.56%) |
Mar 27, 2024 | 129.50 | 131.10 | 128.71 | 131.06 | 753,019 | +2.19(+1.70%) |
Mar 26, 2024 | 129.62 | 129.75 | 128.46 | 128.87 | 666,194 | -0.41(-0.32%) |
Mar 25, 2024 | 129.93 | 129.99 | 128.65 | 129.28 | 584,237 | -0.02(-0.02%) |
Mar 22, 2024 | 128.89 | 129.39 | 128.03 | 129.30 | 708,135 | +0.47(+0.36%) |
Mar 21, 2024 | 127.81 | 128.96 | 127.25 | 128.83 | 639,762 | +1.11(+0.87%) |
Mar 20, 2024 | 128.55 | 129.21 | 127.32 | 127.72 | 586,642 | -1.34(-1.04%) |
Mar 19, 2024 | 128.30 | 129.94 | 127.82 | 129.06 | 902,785 | +0.92(+0.72%) |
Mar 18, 2024 | 127.73 | 128.21 | 126.46 | 128.14 | 838,241 | -0.14(-0.11%) |
Mar 15, 2024 | 125.65 | 128.75 | 125.65 | 128.28 | 1,954,928 | +1.16(+0.91%) |
Mar 14, 2024 | 129.07 | 129.09 | 125.09 | 127.12 | 1,018,880 | -2.29(-1.77%) |
Mar 13, 2024 | 130.00 | 131.26 | 128.72 | 129.41 | 849,371 | -0.33(-0.25%) |
Mar 12, 2024 | 129.06 | 129.88 | 128.46 | 129.74 | 909,213 | +0.31(+0.24%) |
Mar 11, 2024 | 127.01 | 129.63 | 126.77 | 129.43 | 825,452 | +2.19(+1.72%) |
Mar 08, 2024 | 127.66 | 128.88 | 126.97 | 127.24 | 811,804 | -0.15(-0.12%) |
Mar 07, 2024 | 127.10 | 127.72 | 126.64 | 127.39 | 819,221 | +0.47(+0.37%) |
Mar 06, 2024 | 124.65 | 127.01 | 124.25 | 126.92 | 1,006,206 | +2.41(+1.94%) |
Mar 05, 2024 | 125.78 | 126.65 | 124.34 | 124.51 | 1,067,981 | -0.80(-0.64%) |
Mar 04, 2024 | 124.10 | 126.00 | 123.88 | 125.31 | 913,648 | +0.63(+0.51%) |
Mar 01, 2024 | 124.99 | 124.99 | 123.66 | 124.68 | 1,034,122 | -0.21(-0.17%) |
Feb 29, 2024 | 125.88 | 126.38 | 124.21 | 124.89 | 1,590,437 | -0.77(-0.61%) |
Feb 28, 2024 | 126.29 | 126.90 | 125.50 | 125.66 | 583,663 | -0.77(-0.61%) |
Feb 27, 2024 | 125.75 | 127.31 | 125.01 | 126.43 | 631,720 | +0.23(+0.18%) |
Feb 26, 2024 | 125.92 | 127.90 | 125.44 | 126.20 | 955,982 | -0.88(-0.69%) |
Feb 23, 2024 | 125.74 | 127.22 | 125.49 | 127.08 | 787,397 | +1.74(+1.39%) |
Feb 22, 2024 | 126.14 | 126.57 | 124.00 | 125.34 | 873,792 | -1.39(-1.10%) |
Feb 21, 2024 | 124.06 | 126.79 | 123.30 | 126.73 | 1,488,661 | +2.93(+2.37%) |
Feb 20, 2024 | 124.00 | 125.05 | 123.35 | 123.80 | 1,124,842 | -0.20(-0.16%) |
Feb 16, 2024 | 125.68 | 126.22 | 123.85 | 124.00 | 1,397,279 | -1.73(-1.38%) |
Feb 15, 2024 | 128.00 | 128.90 | 125.27 | 125.73 | 1,231,675 | -1.99(-1.56%) |
Feb 14, 2024 | 127.87 | 128.70 | 126.91 | 127.72 | 801,068 | -0.14(-0.11%) |
Feb 13, 2024 | 130.02 | 130.73 | 127.22 | 127.86 | 791,493 | -2.15(-1.65%) |
Feb 12, 2024 | 126.48 | 130.15 | 126.14 | 130.01 | 1,011,183 | +3.27(+2.58%) |
Feb 09, 2024 | 126.51 | 127.59 | 125.92 | 126.74 | 621,259 | +0.20(+0.16%) |
Feb 08, 2024 | 126.75 | 127.22 | 125.21 | 126.54 | 1,003,351 | -0.88(-0.69%) |
Feb 07, 2024 | 128.00 | 129.37 | 126.71 | 127.42 | 1,194,661 | +1.16(+0.92%) |
Feb 06, 2024 | 124.00 | 126.81 | 123.73 | 126.26 | 1,942,730 | +2.48(+2.00%) |
Feb 05, 2024 | 124.67 | 124.88 | 123.18 | 123.78 | 1,380,151 | -1.22(-0.98%) |
Feb 02, 2024 | 126.46 | 127.13 | 123.82 | 125.00 | 1,276,803 | -2.17(-1.71%) |
Feb 01, 2024 | 124.05 | 129.60 | 123.04 | 127.17 | 2,505,734 | -1.26(-0.98%) |
Jan 31, 2024 | 129.42 | 129.94 | 128.20 | 128.43 | 1,712,356 | -0.40(-0.31%) |
Jan 30, 2024 | 129.61 | 129.85 | 128.43 | 128.83 | 896,441 | -0.51(-0.39%) |
Jan 29, 2024 | 129.90 | 129.95 | 128.83 | 129.34 | 911,174 | -1.10(-0.84%) |
Jan 26, 2024 | 131.00 | 131.77 | 129.75 | 130.44 | 965,977 | +0.29(+0.22%) |
Jan 25, 2024 | 127.32 | 130.88 | 127.30 | 130.15 | 1,853,625 | +2.39(+1.87%) |
Jan 24, 2024 | 129.80 | 130.59 | 127.67 | 127.76 | 1,707,306 | -2.02(-1.56%) |
Jan 23, 2024 | 131.04 | 131.04 | 129.23 | 129.78 | 1,202,700 | -0.93(-0.71%) |
Jan 22, 2024 | 132.71 | 132.96 | 130.25 | 130.71 | 986,248 | -1.86(-1.40%) |
Jan 19, 2024 | 134.36 | 134.38 | 131.66 | 132.57 | 945,151 | -1.66(-1.24%) |
Jan 18, 2024 | 132.76 | 134.64 | 132.17 | 134.23 | 709,997 | +0.51(+0.38%) |
Jan 17, 2024 | 133.68 | 135.52 | 133.59 | 133.72 | 794,401 | -0.13(-0.10%) |
Jan 16, 2024 | 134.12 | 134.97 | 133.28 | 133.85 | 886,980 | -0.74(-0.55%) |
Jan 12, 2024 | 134.89 | 135.53 | 133.14 | 134.59 | 1,014,011 | -0.47(-0.35%) |
Jan 11, 2024 | 136.38 | 136.69 | 134.59 | 135.06 | 1,151,880 | -1.32(-0.97%) |
Jan 10, 2024 | 142.04 | 142.04 | 134.54 | 136.38 | 2,152,569 | -4.98(-3.52%) |
Jan 09, 2024 | 141.25 | 142.17 | 140.24 | 141.36 | 672,202 | +0.51(+0.36%) |
Jan 08, 2024 | 141.18 | 141.34 | 138.87 | 140.86 | 856,499 | -0.38(-0.27%) |
Jan 05, 2024 | 140.21 | 141.64 | 139.05 | 141.24 | 935,464 | +1.41(+1.01%) |
Jan 04, 2024 | 139.18 | 140.12 | 138.81 | 139.82 | 885,535 | +0.88(+0.63%) |
Jan 03, 2024 | 140.19 | 140.43 | 138.52 | 138.95 | 1,045,155 | -1.13(-0.81%) |