Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 128.69 | 128.93 | 127.59 | 128.23 | 830,750 | -0.37(-0.29%) |
May 23, 2024 | 132.84 | 132.84 | 128.40 | 128.60 | 1,031,844 | -5.15(-3.85%) |
May 22, 2024 | 134.11 | 134.59 | 133.16 | 133.75 | 1,495,439 | -0.61(-0.45%) |
May 21, 2024 | 133.59 | 134.38 | 132.82 | 134.36 | 715,992 | +0.79(+0.59%) |
May 20, 2024 | 133.80 | 133.98 | 132.47 | 133.57 | 913,973 | -0.19(-0.14%) |
May 17, 2024 | 134.14 | 134.14 | 133.14 | 133.76 | 924,166 | -0.51(-0.38%) |
May 16, 2024 | 133.41 | 134.61 | 133.09 | 134.27 | 1,247,999 | +0.52(+0.39%) |
May 15, 2024 | 134.75 | 135.11 | 133.08 | 133.75 | 1,281,701 | +0.62(+0.47%) |
May 14, 2024 | 134.83 | 135.00 | 132.86 | 133.13 | 1,060,895 | -0.65(-0.49%) |
May 13, 2024 | 135.00 | 135.53 | 133.28 | 133.78 | 852,534 | -0.96(-0.71%) |
May 10, 2024 | 134.07 | 134.94 | 133.65 | 134.74 | 1,773,585 | +1.11(+0.83%) |
May 09, 2024 | 132.12 | 134.02 | 131.43 | 133.62 | 1,322,248 | +1.50(+1.14%) |
May 08, 2024 | 130.66 | 132.25 | 130.45 | 132.12 | 1,425,954 | +1.04(+0.80%) |
May 07, 2024 | 130.56 | 131.71 | 129.36 | 131.08 | 1,606,800 | +1.56(+1.21%) |
May 06, 2024 | 128.89 | 129.65 | 127.49 | 129.51 | 1,487,890 | +1.49(+1.17%) |
May 03, 2024 | 127.10 | 128.12 | 126.50 | 128.02 | 1,745,625 | +2.78(+2.22%) |
May 02, 2024 | 123.03 | 125.38 | 121.71 | 125.24 | 2,794,529 | +0.83(+0.66%) |
May 01, 2024 | 121.43 | 125.14 | 121.40 | 124.41 | 2,727,892 | +2.78(+2.29%) |
Apr 30, 2024 | 120.82 | 122.40 | 120.31 | 121.63 | 1,332,600 | +0.04(+0.03%) |
Apr 29, 2024 | 121.04 | 121.88 | 120.98 | 121.59 | 2,500,358 | +1.49(+1.24%) |
Apr 26, 2024 | 121.00 | 121.52 | 120.08 | 120.10 | 1,064,530 | -0.77(-0.63%) |
Apr 25, 2024 | 120.69 | 121.68 | 119.25 | 120.86 | 1,412,181 | +0.19(+0.16%) |
Apr 24, 2024 | 118.12 | 120.97 | 117.48 | 120.67 | 1,305,365 | +1.48(+1.24%) |
Apr 23, 2024 | 118.64 | 119.87 | 118.35 | 119.19 | 1,262,604 | +0.61(+0.51%) |
Apr 22, 2024 | 117.93 | 119.11 | 117.00 | 118.59 | 1,254,634 | +0.74(+0.62%) |
Apr 19, 2024 | 117.27 | 118.72 | 116.99 | 117.85 | 1,885,199 | +1.16(+1.00%) |
Apr 18, 2024 | 115.46 | 116.91 | 114.44 | 116.69 | 1,407,770 | +1.94(+1.69%) |
Apr 17, 2024 | 113.20 | 115.12 | 112.89 | 114.75 | 1,913,601 | +1.57(+1.39%) |
Apr 16, 2024 | 114.80 | 114.80 | 112.70 | 113.18 | 2,344,382 | -2.15(-1.86%) |
Apr 15, 2024 | 116.06 | 116.76 | 114.48 | 115.33 | 1,873,423 | -0.59(-0.51%) |
Apr 12, 2024 | 117.20 | 117.20 | 115.31 | 115.91 | 1,078,210 | -1.24(-1.06%) |
Apr 11, 2024 | 118.55 | 118.92 | 116.24 | 117.16 | 1,706,893 | -0.49(-0.41%) |
Apr 10, 2024 | 118.32 | 118.66 | 116.37 | 117.64 | 2,367,946 | -3.52(-2.91%) |
Apr 09, 2024 | 120.10 | 121.52 | 119.50 | 121.16 | 1,501,405 | +1.82(+1.53%) |
Apr 08, 2024 | 118.17 | 119.78 | 117.97 | 119.34 | 1,223,931 | +1.49(+1.27%) |
Apr 05, 2024 | 118.57 | 119.35 | 117.19 | 117.85 | 1,115,304 | -1.85(-1.54%) |
Apr 04, 2024 | 119.42 | 120.28 | 118.58 | 119.70 | 1,279,834 | +1.44(+1.22%) |
Apr 03, 2024 | 118.52 | 119.10 | 117.59 | 118.26 | 1,107,605 | -0.63(-0.53%) |
Apr 02, 2024 | 119.43 | 120.78 | 118.15 | 118.89 | 1,189,864 | -0.74(-0.62%) |
Apr 01, 2024 | 121.75 | 121.81 | 118.86 | 119.62 | 919,084 | -1.90(-1.56%) |
Mar 28, 2024 | 121.00 | 121.68 | 121.48 | 121.52 | 2,015,589 | +0.71(+0.58%) |
Mar 27, 2024 | 117.88 | 121.03 | 117.88 | 120.81 | 1,820,495 | +3.64(+3.11%) |
Mar 26, 2024 | 116.32 | 117.24 | 115.93 | 117.17 | 1,749,630 | +0.70(+0.60%) |
Mar 25, 2024 | 117.22 | 117.82 | 116.33 | 116.48 | 1,089,128 | -0.61(-0.52%) |
Mar 22, 2024 | 118.39 | 118.39 | 116.68 | 117.08 | 911,216 | -0.46(-0.39%) |
Mar 21, 2024 | 118.31 | 119.49 | 117.39 | 117.54 | 1,031,781 | +0.12(+0.10%) |
Mar 20, 2024 | 117.09 | 117.49 | 116.04 | 117.42 | 1,140,788 | +0.09(+0.08%) |
Mar 19, 2024 | 117.08 | 117.66 | 116.27 | 117.33 | 1,067,128 | +0.77(+0.66%) |
Mar 18, 2024 | 116.49 | 117.54 | 115.72 | 116.57 | 1,402,430 | +0.09(+0.08%) |
Mar 15, 2024 | 116.36 | 117.73 | 115.99 | 116.48 | 4,791,709 | -1.33(-1.13%) |
Mar 14, 2024 | 119.44 | 119.96 | 116.80 | 117.81 | 1,362,570 | -2.05(-1.71%) |
Mar 13, 2024 | 118.31 | 120.87 | 117.99 | 119.86 | 1,300,849 | +1.35(+1.14%) |
Mar 12, 2024 | 118.86 | 120.05 | 117.56 | 118.51 | 1,831,375 | -1.14(-0.96%) |
Mar 11, 2024 | 117.39 | 120.39 | 117.39 | 119.65 | 1,583,455 | +1.88(+1.60%) |
Mar 08, 2024 | 119.25 | 119.32 | 117.17 | 117.77 | 2,325,792 | -0.17(-0.14%) |
Mar 07, 2024 | 118.89 | 119.74 | 117.41 | 117.94 | 2,109,277 | -1.69(-1.41%) |
Mar 06, 2024 | 119.47 | 120.24 | 118.69 | 119.63 | 1,321,208 | +1.04(+0.88%) |
Mar 05, 2024 | 121.18 | 121.72 | 117.90 | 118.59 | 1,487,463 | -2.43(-2.00%) |
Mar 04, 2024 | 118.24 | 121.19 | 118.16 | 121.01 | 1,281,259 | +2.01(+1.69%) |
Mar 01, 2024 | 117.51 | 119.69 | 116.19 | 119.00 | 1,799,664 | +1.13(+0.96%) |
Feb 29, 2024 | 118.12 | 118.74 | 116.79 | 117.87 | 2,192,727 | +0.63(+0.53%) |
Feb 28, 2024 | 117.55 | 118.54 | 116.80 | 117.24 | 1,451,862 | -0.12(-0.10%) |
Feb 27, 2024 | 116.67 | 117.65 | 116.37 | 117.36 | 1,485,699 | +0.60(+0.51%) |
Feb 26, 2024 | 118.16 | 118.16 | 116.04 | 116.77 | 1,955,085 | -1.52(-1.29%) |
Feb 23, 2024 | 118.86 | 119.22 | 117.65 | 118.29 | 1,681,483 | -0.72(-0.60%) |
Feb 22, 2024 | 120.74 | 120.99 | 117.14 | 119.00 | 2,415,095 | -2.04(-1.68%) |
Feb 21, 2024 | 120.45 | 121.31 | 119.73 | 121.04 | 2,844,446 | +0.57(+0.47%) |
Feb 20, 2024 | 121.40 | 122.53 | 119.81 | 120.48 | 2,199,878 | -1.65(-1.35%) |
Feb 16, 2024 | 121.51 | 122.49 | 120.17 | 122.13 | 2,019,325 | -1.43(-1.16%) |
Feb 15, 2024 | 121.63 | 123.64 | 119.93 | 123.56 | 1,768,446 | +3.76(+3.14%) |
Feb 14, 2024 | 119.32 | 120.29 | 118.57 | 119.80 | 1,470,878 | +0.70(+0.58%) |
Feb 13, 2024 | 121.03 | 121.66 | 118.31 | 119.10 | 1,804,755 | -3.84(-3.12%) |
Feb 12, 2024 | 121.47 | 123.15 | 120.86 | 122.94 | 1,309,269 | +1.43(+1.18%) |
Feb 09, 2024 | 120.73 | 121.93 | 120.37 | 121.51 | 1,238,223 | +0.37(+0.30%) |
Feb 08, 2024 | 120.93 | 121.32 | 119.87 | 121.14 | 1,276,377 | -0.12(-0.10%) |
Feb 07, 2024 | 121.67 | 122.31 | 120.68 | 121.26 | 1,380,439 | +0.14(+0.11%) |
Feb 06, 2024 | 119.98 | 121.49 | 119.24 | 121.12 | 1,391,607 | +0.99(+0.82%) |
Feb 05, 2024 | 120.56 | 121.12 | 119.80 | 120.14 | 1,219,655 | -1.82(-1.49%) |
Feb 02, 2024 | 121.87 | 123.54 | 120.88 | 121.95 | 1,215,050 | -1.86(-1.50%) |
Feb 01, 2024 | 122.45 | 123.93 | 121.52 | 123.81 | 1,161,637 | +1.21(+0.98%) |
Jan 31, 2024 | 124.08 | 125.14 | 121.75 | 122.61 | 1,626,232 | -0.38(-0.30%) |
Jan 30, 2024 | 123.61 | 124.05 | 122.55 | 122.98 | 1,069,098 | -1.33(-1.07%) |
Jan 29, 2024 | 123.05 | 124.91 | 121.00 | 124.32 | 1,266,473 | +2.56(+2.10%) |
Jan 26, 2024 | 123.18 | 123.57 | 121.54 | 121.76 | 757,614 | -0.81(-0.66%) |
Jan 25, 2024 | 121.64 | 122.58 | 120.84 | 122.57 | 1,210,119 | +2.02(+1.67%) |
Jan 24, 2024 | 125.68 | 125.84 | 120.00 | 120.55 | 1,294,354 | -4.27(-3.42%) |
Jan 23, 2024 | 126.00 | 126.56 | 124.22 | 124.82 | 1,262,839 | -0.59(-0.47%) |
Jan 22, 2024 | 123.99 | 126.19 | 123.87 | 125.42 | 1,150,146 | +1.54(+1.24%) |
Jan 19, 2024 | 124.61 | 124.81 | 123.06 | 123.87 | 1,316,175 | -0.52(-0.42%) |
Jan 18, 2024 | 126.53 | 126.65 | 123.98 | 124.40 | 1,095,487 | -2.56(-2.02%) |
Jan 17, 2024 | 127.49 | 129.40 | 125.99 | 126.96 | 1,316,167 | -1.97(-1.53%) |
Jan 16, 2024 | 129.91 | 131.26 | 128.83 | 128.93 | 810,038 | -1.78(-1.36%) |
Jan 12, 2024 | 130.79 | 131.54 | 130.22 | 130.70 | 680,910 | +0.67(+0.52%) |
Jan 11, 2024 | 131.80 | 132.05 | 128.96 | 130.03 | 888,685 | -2.07(-1.56%) |
Jan 10, 2024 | 131.58 | 132.77 | 131.27 | 132.10 | 621,087 | +0.87(+0.66%) |
Jan 09, 2024 | 130.79 | 133.30 | 130.26 | 131.23 | 1,215,813 | -0.30(-0.23%) |
Jan 08, 2024 | 129.98 | 131.62 | 129.24 | 131.53 | 1,038,234 | +1.14(+0.87%) |
Jan 05, 2024 | 129.85 | 131.38 | 128.93 | 130.39 | 872,002 | +0.13(+0.10%) |
Jan 04, 2024 | 131.75 | 132.18 | 129.94 | 130.26 | 825,781 | -1.73(-1.31%) |
Jan 03, 2024 | 131.68 | 132.46 | 130.93 | 131.99 | 1,010,301 | +0.00(+0.00%) |