Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 140.45 | 141.73 | 139.96 | 141.54 | 643,152 | +1.28(+0.91%) |
May 23, 2024 | 142.31 | 142.50 | 139.55 | 140.26 | 934,225 | +0.26(+0.19%) |
May 22, 2024 | 140.21 | 140.59 | 139.07 | 140.00 | 837,974 | +0.04(+0.03%) |
May 21, 2024 | 139.02 | 140.09 | 138.84 | 139.96 | 609,075 | +0.16(+0.11%) |
May 20, 2024 | 138.31 | 139.97 | 138.20 | 139.80 | 615,194 | +1.78(+1.29%) |
May 17, 2024 | 138.71 | 138.76 | 137.26 | 138.02 | 801,367 | -0.33(-0.24%) |
May 16, 2024 | 138.89 | 139.39 | 138.33 | 138.35 | 916,212 | -0.35(-0.25%) |
May 15, 2024 | 136.55 | 138.77 | 136.43 | 138.70 | 847,161 | +3.05(+2.25%) |
May 14, 2024 | 134.29 | 135.84 | 134.15 | 135.65 | 809,330 | +1.19(+0.89%) |
May 13, 2024 | 134.57 | 134.77 | 133.69 | 134.46 | 841,020 | +0.49(+0.37%) |
May 10, 2024 | 134.14 | 134.85 | 133.44 | 133.97 | 700,720 | +0.43(+0.32%) |
May 09, 2024 | 133.54 | 133.78 | 132.81 | 133.54 | 1,043,137 | -0.14(-0.10%) |
May 08, 2024 | 133.01 | 133.95 | 132.87 | 133.68 | 588,995 | +0.04(+0.03%) |
May 07, 2024 | 134.26 | 134.46 | 133.54 | 133.64 | 948,298 | -0.59(-0.44%) |
May 06, 2024 | 132.75 | 134.26 | 132.57 | 134.23 | 915,110 | +2.06(+1.56%) |
May 03, 2024 | 131.90 | 132.56 | 131.33 | 132.17 | 1,312,736 | +3.16(+2.45%) |
May 02, 2024 | 128.55 | 129.17 | 126.87 | 129.01 | 774,668 | +2.06(+1.62%) |
May 01, 2024 | 127.61 | 129.88 | 126.62 | 126.95 | 816,671 | -1.22(-0.95%) |
Apr 30, 2024 | 130.51 | 131.24 | 128.17 | 128.17 | 754,953 | -2.87(-2.19%) |
Apr 29, 2024 | 131.36 | 131.46 | 130.15 | 131.04 | 470,163 | +0.09(+0.07%) |
Apr 26, 2024 | 130.02 | 131.64 | 129.51 | 130.95 | 798,608 | +2.75(+2.15%) |
Apr 25, 2024 | 126.02 | 128.50 | 125.56 | 128.20 | 1,392,372 | -0.64(-0.50%) |
Apr 24, 2024 | 129.86 | 130.18 | 128.15 | 128.84 | 857,432 | +0.32(+0.25%) |
Apr 23, 2024 | 127.08 | 128.81 | 126.85 | 128.52 | 1,326,999 | +2.28(+1.81%) |
Apr 22, 2024 | 125.80 | 127.07 | 124.56 | 126.24 | 1,946,659 | +1.49(+1.19%) |
Apr 19, 2024 | 127.79 | 128.19 | 124.32 | 124.75 | 2,094,401 | -3.66(-2.85%) |
Apr 18, 2024 | 129.52 | 130.07 | 128.23 | 128.41 | 1,468,816 | -0.93(-0.72%) |
Apr 17, 2024 | 131.97 | 132.29 | 129.25 | 129.34 | 1,615,876 | -2.04(-1.55%) |
Apr 16, 2024 | 131.36 | 132.34 | 130.96 | 131.38 | 838,848 | +0.24(+0.18%) |
Apr 15, 2024 | 134.76 | 135.05 | 130.99 | 131.14 | 1,322,609 | -2.81(-2.10%) |
Apr 12, 2024 | 134.68 | 135.25 | 133.50 | 133.95 | 896,209 | -2.32(-1.70%) |
Apr 11, 2024 | 134.00 | 136.39 | 133.36 | 136.27 | 578,183 | +2.83(+2.12%) |
Apr 10, 2024 | 132.71 | 133.78 | 132.68 | 133.44 | 758,320 | -0.96(-0.71%) |
Apr 09, 2024 | 134.81 | 135.03 | 132.73 | 134.40 | 650,937 | +0.27(+0.20%) |
Apr 08, 2024 | 134.58 | 134.91 | 133.65 | 134.13 | 397,046 | -0.24(-0.18%) |
Apr 05, 2024 | 133.17 | 135.02 | 132.78 | 134.37 | 713,173 | +1.86(+1.40%) |
Apr 04, 2024 | 136.12 | 136.54 | 132.43 | 132.51 | 774,093 | -2.26(-1.68%) |
Apr 03, 2024 | 133.68 | 135.49 | 133.68 | 134.77 | 610,881 | +0.28(+0.21%) |
Apr 02, 2024 | 133.94 | 134.63 | 133.11 | 134.49 | 951,697 | -1.06(-0.78%) |
Apr 01, 2024 | 135.25 | 136.52 | 134.93 | 135.55 | 939,195 | +0.49(+0.36%) |
Mar 28, 2024 | 135.22 | 135.39 | 134.75 | 135.06 | 1,090,378 | -0.28(-0.21%) |
Mar 27, 2024 | 136.07 | 136.15 | 134.32 | 135.34 | 1,136,949 | +0.13(+0.10%) |
Mar 26, 2024 | 136.52 | 136.73 | 135.15 | 135.21 | 542,155 | -0.69(-0.51%) |
Mar 25, 2024 | 135.55 | 136.61 | 135.00 | 135.90 | 618,307 | -0.69(-0.51%) |
Mar 22, 2024 | 136.04 | 137.08 | 135.89 | 136.59 | 500,625 | +0.45(+0.33%) |
Mar 21, 2024 | 137.48 | 137.54 | 135.92 | 136.14 | 666,107 | +0.37(+0.27%) |
Mar 20, 2024 | 134.36 | 135.78 | 133.73 | 135.77 | 553,085 | +1.71(+1.27%) |
Mar 19, 2024 | 132.64 | 134.21 | 131.68 | 134.06 | 1,315,854 | +0.61(+0.46%) |
Mar 18, 2024 | 134.03 | 135.02 | 133.26 | 133.45 | 1,687,648 | +1.10(+0.83%) |
Mar 15, 2024 | 132.59 | 133.15 | 131.87 | 132.35 | 1,571,651 | -2.09(-1.55%) |
Mar 14, 2024 | 134.92 | 135.31 | 133.53 | 134.44 | 4,591,386 | +0.11(+0.08%) |
Mar 13, 2024 | 135.19 | 135.19 | 133.86 | 134.33 | 633,880 | -1.19(-0.88%) |
Mar 12, 2024 | 134.09 | 135.61 | 132.93 | 135.52 | 1,288,471 | +2.65(+1.99%) |
Mar 11, 2024 | 132.84 | 133.34 | 132.07 | 132.87 | 884,832 | -0.56(-0.42%) |
Mar 08, 2024 | 135.40 | 136.89 | 133.20 | 133.43 | 1,127,368 | -1.91(-1.41%) |
Mar 07, 2024 | 134.17 | 135.68 | 133.40 | 135.34 | 700,765 | +2.37(+1.78%) |
Mar 06, 2024 | 133.44 | 133.90 | 132.21 | 132.97 | 517,446 | +1.18(+0.89%) |
Mar 05, 2024 | 133.49 | 133.59 | 130.94 | 131.79 | 520,159 | -3.17(-2.35%) |
Mar 04, 2024 | 135.12 | 135.72 | 134.61 | 134.96 | 685,142 | -0.37(-0.27%) |
Mar 01, 2024 | 133.61 | 135.59 | 133.61 | 135.33 | 689,975 | +2.12(+1.59%) |
Feb 29, 2024 | 132.36 | 133.56 | 131.64 | 133.21 | 467,839 | +1.49(+1.13%) |
Feb 28, 2024 | 132.00 | 132.09 | 131.31 | 131.72 | 424,109 | -0.89(-0.67%) |
Feb 27, 2024 | 132.67 | 132.72 | 131.58 | 132.61 | 410,807 | +0.33(+0.25%) |
Feb 26, 2024 | 133.00 | 133.27 | 132.26 | 132.28 | 471,604 | -0.32(-0.24%) |
Feb 23, 2024 | 133.71 | 134.13 | 132.12 | 132.60 | 666,690 | -0.27(-0.20%) |
Feb 22, 2024 | 132.05 | 133.19 | 131.70 | 132.87 | 571,392 | +4.31(+3.35%) |
Feb 21, 2024 | 128.01 | 128.59 | 127.25 | 128.56 | 664,613 | -1.00(-0.77%) |
Feb 20, 2024 | 130.03 | 130.53 | 128.19 | 129.56 | 959,193 | -1.31(-1.00%) |
Feb 16, 2024 | 132.53 | 132.72 | 130.73 | 130.87 | 626,042 | -1.47(-1.11%) |
Feb 15, 2024 | 132.81 | 132.81 | 131.49 | 132.34 | 736,645 | -0.29(-0.22%) |
Feb 14, 2024 | 132.13 | 132.78 | 131.19 | 132.63 | 1,238,078 | +1.63(+1.24%) |
Feb 13, 2024 | 130.33 | 132.04 | 129.72 | 131.00 | 651,346 | -2.32(-1.74%) |
Feb 12, 2024 | 134.19 | 134.91 | 133.15 | 133.32 | 643,708 | -1.05(-0.78%) |
Feb 09, 2024 | 133.22 | 134.53 | 132.92 | 134.37 | 567,874 | +1.99(+1.50%) |
Feb 08, 2024 | 131.89 | 132.68 | 131.87 | 132.38 | 471,255 | +0.58(+0.44%) |
Feb 07, 2024 | 130.77 | 131.86 | 130.46 | 131.80 | 474,123 | +1.97(+1.52%) |
Feb 06, 2024 | 130.70 | 130.92 | 128.99 | 129.84 | 580,582 | -0.48(-0.37%) |
Feb 05, 2024 | 130.60 | 130.86 | 129.13 | 130.31 | 820,867 | +0.12(+0.09%) |
Feb 02, 2024 | 127.90 | 130.55 | 127.58 | 130.19 | 1,079,516 | +2.39(+1.87%) |
Feb 01, 2024 | 127.05 | 128.01 | 126.82 | 127.81 | 1,190,427 | +1.53(+1.21%) |
Jan 31, 2024 | 127.69 | 128.22 | 126.24 | 126.28 | 867,485 | -3.35(-2.58%) |
Jan 30, 2024 | 130.73 | 130.94 | 129.30 | 129.62 | 624,915 | -1.11(-0.85%) |
Jan 29, 2024 | 129.53 | 130.81 | 129.34 | 130.73 | 726,217 | +1.41(+1.09%) |
Jan 26, 2024 | 129.69 | 130.34 | 129.06 | 129.32 | 876,234 | -1.21(-0.93%) |
Jan 25, 2024 | 131.13 | 131.88 | 129.88 | 130.53 | 2,276,629 | +0.58(+0.45%) |
Jan 24, 2024 | 130.00 | 131.31 | 129.68 | 129.96 | 1,525,278 | +0.93(+0.72%) |
Jan 23, 2024 | 128.76 | 129.09 | 127.89 | 129.03 | 530,074 | +0.53(+0.41%) |
Jan 22, 2024 | 128.79 | 129.53 | 128.17 | 128.50 | 794,398 | +0.54(+0.42%) |
Jan 19, 2024 | 126.00 | 127.96 | 125.64 | 127.96 | 787,082 | +2.97(+2.37%) |
Jan 18, 2024 | 124.26 | 125.12 | 123.71 | 124.99 | 601,388 | +2.36(+1.92%) |
Jan 17, 2024 | 122.34 | 122.75 | 120.98 | 122.63 | 543,034 | -0.66(-0.54%) |
Jan 16, 2024 | 122.92 | 123.80 | 122.32 | 123.29 | 404,068 | +0.22(+0.18%) |
Jan 12, 2024 | 122.95 | 123.41 | 122.53 | 123.07 | 312,968 | +0.32(+0.26%) |
Jan 11, 2024 | 122.86 | 123.49 | 121.02 | 122.75 | 1,404,434 | +0.54(+0.44%) |
Jan 10, 2024 | 121.27 | 122.50 | 120.98 | 122.21 | 759,775 | +1.16(+0.96%) |
Jan 09, 2024 | 119.81 | 121.47 | 119.73 | 121.05 | 1,141,298 | +0.38(+0.31%) |
Jan 08, 2024 | 118.18 | 120.73 | 118.18 | 120.67 | 472,516 | +3.12(+2.65%) |
Jan 05, 2024 | 117.49 | 118.49 | 117.12 | 117.55 | 552,272 | +0.12(+0.10%) |
Jan 04, 2024 | 117.78 | 118.44 | 117.33 | 117.43 | 944,820 | -0.81(-0.68%) |
Jan 03, 2024 | 118.28 | 118.99 | 118.03 | 118.24 | 462,853 | -1.21(-1.01%) |