Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 119.91 | 120.89 | 118.58 | 119.60 | 1,147,363 | +0.81(+0.68%) |
May 23, 2024 | 120.07 | 120.93 | 117.98 | 118.79 | 1,095,794 | +0.61(+0.52%) |
May 22, 2024 | 118.07 | 119.31 | 116.85 | 118.18 | 1,452,309 | +0.39(+0.33%) |
May 21, 2024 | 118.09 | 118.92 | 116.55 | 117.79 | 1,730,653 | -3.22(-2.66%) |
May 20, 2024 | 111.97 | 124.13 | 111.68 | 121.01 | 3,271,556 | +5.99(+5.21%) |
May 17, 2024 | 115.82 | 116.03 | 114.42 | 115.02 | 1,136,706 | -0.36(-0.31%) |
May 16, 2024 | 115.50 | 116.77 | 114.57 | 115.38 | 1,527,223 | -0.09(-0.08%) |
May 15, 2024 | 118.70 | 118.70 | 113.85 | 115.47 | 2,742,624 | -2.18(-1.85%) |
May 14, 2024 | 117.70 | 118.89 | 117.01 | 117.65 | 1,336,928 | -0.12(-0.10%) |
May 13, 2024 | 118.37 | 118.37 | 116.23 | 117.77 | 1,339,553 | -0.10(-0.08%) |
May 10, 2024 | 118.72 | 119.18 | 116.71 | 117.87 | 720,683 | +0.02(+0.02%) |
May 09, 2024 | 117.57 | 118.51 | 117.22 | 117.85 | 1,231,098 | +0.40(+0.34%) |
May 08, 2024 | 116.94 | 118.40 | 116.67 | 117.45 | 764,212 | +0.10(+0.09%) |
May 07, 2024 | 118.69 | 118.90 | 117.09 | 117.35 | 1,347,614 | -1.54(-1.29%) |
May 06, 2024 | 118.22 | 119.23 | 117.70 | 118.89 | 1,347,898 | +1.75(+1.49%) |
May 03, 2024 | 116.84 | 117.32 | 115.27 | 117.14 | 1,104,762 | +1.96(+1.70%) |
May 02, 2024 | 115.82 | 115.82 | 112.98 | 115.18 | 1,273,982 | +0.88(+0.77%) |
May 01, 2024 | 116.15 | 116.64 | 112.37 | 114.30 | 1,665,128 | -2.98(-2.54%) |
Apr 30, 2024 | 118.65 | 121.54 | 117.23 | 117.28 | 1,280,369 | -2.51(-2.09%) |
Apr 29, 2024 | 118.15 | 119.90 | 117.14 | 119.79 | 1,620,330 | +1.60(+1.35%) |
Apr 26, 2024 | 118.89 | 119.84 | 117.44 | 118.19 | 1,941,418 | -0.21(-0.18%) |
Apr 25, 2024 | 119.30 | 120.13 | 117.92 | 118.40 | 2,167,241 | -1.76(-1.46%) |
Apr 24, 2024 | 122.67 | 123.77 | 119.72 | 120.16 | 1,362,106 | -0.65(-0.54%) |
Apr 23, 2024 | 120.36 | 121.39 | 119.28 | 120.81 | 1,893,289 | +1.76(+1.48%) |
Apr 22, 2024 | 120.74 | 121.18 | 116.78 | 119.05 | 2,034,383 | +0.38(+0.32%) |
Apr 19, 2024 | 126.78 | 127.52 | 117.48 | 118.67 | 3,271,470 | -10.83(-8.37%) |
Apr 18, 2024 | 129.95 | 132.00 | 129.02 | 129.50 | 662,856 | -0.06(-0.05%) |
Apr 17, 2024 | 132.70 | 132.70 | 129.03 | 129.56 | 667,983 | -2.39(-1.81%) |
Apr 16, 2024 | 131.75 | 132.87 | 130.31 | 131.95 | 803,487 | -0.62(-0.47%) |
Apr 15, 2024 | 135.57 | 136.31 | 132.27 | 132.57 | 801,811 | -1.41(-1.05%) |
Apr 12, 2024 | 136.38 | 137.69 | 133.61 | 133.98 | 1,012,136 | -3.95(-2.86%) |
Apr 11, 2024 | 136.90 | 138.18 | 136.31 | 137.93 | 794,690 | +1.66(+1.22%) |
Apr 10, 2024 | 133.80 | 137.42 | 133.22 | 136.27 | 1,003,594 | -0.17(-0.12%) |
Apr 09, 2024 | 138.61 | 139.25 | 135.08 | 136.44 | 1,185,588 | -2.05(-1.48%) |
Apr 08, 2024 | 140.12 | 141.35 | 138.38 | 138.49 | 1,027,296 | -1.89(-1.35%) |
Apr 05, 2024 | 136.84 | 140.53 | 136.21 | 140.38 | 1,148,501 | +4.59(+3.38%) |
Apr 04, 2024 | 139.91 | 140.77 | 135.61 | 135.79 | 1,090,493 | -2.31(-1.67%) |
Apr 03, 2024 | 133.77 | 138.25 | 133.50 | 138.10 | 1,049,193 | +4.00(+2.98%) |
Apr 02, 2024 | 134.18 | 134.93 | 131.27 | 134.10 | 1,185,672 | -1.42(-1.05%) |
Apr 01, 2024 | 133.52 | 135.92 | 133.31 | 135.52 | 903,699 | +1.66(+1.24%) |
Mar 28, 2024 | 135.62 | 136.54 | 133.58 | 133.86 | 1,011,874 | -1.99(-1.46%) |
Mar 27, 2024 | 133.46 | 136.12 | 133.25 | 135.85 | 1,024,312 | +2.33(+1.74%) |
Mar 26, 2024 | 132.12 | 135.82 | 132.12 | 133.52 | 1,349,617 | +2.27(+1.73%) |
Mar 25, 2024 | 131.11 | 132.28 | 130.75 | 131.25 | 1,010,069 | +0.15(+0.11%) |
Mar 22, 2024 | 128.95 | 132.76 | 128.95 | 131.10 | 1,082,948 | +1.98(+1.53%) |
Mar 21, 2024 | 128.07 | 130.85 | 127.43 | 129.12 | 1,594,143 | +2.31(+1.82%) |
Mar 20, 2024 | 125.58 | 127.64 | 125.17 | 126.81 | 1,570,916 | +1.15(+0.91%) |
Mar 19, 2024 | 122.96 | 126.92 | 122.85 | 125.67 | 1,937,307 | +1.57(+1.26%) |
Mar 18, 2024 | 124.04 | 126.41 | 122.75 | 124.10 | 2,726,341 | +1.03(+0.84%) |
Mar 15, 2024 | 128.64 | 134.56 | 120.92 | 123.07 | 8,502,481 | -24.29(-16.49%) |
Mar 14, 2024 | 148.35 | 149.68 | 145.84 | 147.36 | 1,776,920 | -1.33(-0.89%) |
Mar 13, 2024 | 148.74 | 149.59 | 146.37 | 148.69 | 1,343,184 | -0.81(-0.54%) |
Mar 12, 2024 | 147.62 | 149.74 | 145.70 | 149.50 | 1,512,224 | +1.74(+1.18%) |
Mar 11, 2024 | 149.79 | 150.13 | 146.26 | 147.76 | 1,335,581 | -3.38(-2.23%) |
Mar 08, 2024 | 155.09 | 156.83 | 150.90 | 151.14 | 962,251 | -3.29(-2.13%) |
Mar 07, 2024 | 153.65 | 154.59 | 152.41 | 154.43 | 1,060,691 | +1.34(+0.87%) |
Mar 06, 2024 | 151.90 | 155.86 | 151.79 | 153.09 | 1,371,336 | +2.09(+1.38%) |
Mar 05, 2024 | 148.00 | 154.88 | 147.55 | 151.00 | 1,801,503 | +2.48(+1.67%) |
Mar 04, 2024 | 147.41 | 149.37 | 146.47 | 148.52 | 998,151 | +1.44(+0.98%) |
Mar 01, 2024 | 144.78 | 148.04 | 144.21 | 147.08 | 1,362,040 | +3.09(+2.14%) |
Feb 29, 2024 | 143.36 | 144.47 | 142.45 | 143.99 | 1,458,617 | +2.00(+1.41%) |
Feb 28, 2024 | 140.77 | 143.42 | 140.67 | 141.99 | 808,922 | -0.61(-0.43%) |
Feb 27, 2024 | 140.19 | 144.40 | 139.84 | 142.60 | 1,118,207 | +2.64(+1.88%) |
Feb 26, 2024 | 139.49 | 140.72 | 139.22 | 139.97 | 616,515 | +0.54(+0.39%) |
Feb 23, 2024 | 140.44 | 141.09 | 138.46 | 139.43 | 522,494 | -0.76(-0.54%) |
Feb 22, 2024 | 139.12 | 141.40 | 137.64 | 140.19 | 724,282 | +3.20(+2.33%) |
Feb 21, 2024 | 135.84 | 137.55 | 135.62 | 136.99 | 878,637 | -0.25(-0.18%) |
Feb 20, 2024 | 137.09 | 137.93 | 135.86 | 137.24 | 824,017 | -1.17(-0.84%) |
Feb 16, 2024 | 141.21 | 141.73 | 137.90 | 138.41 | 787,314 | -2.54(-1.80%) |
Feb 15, 2024 | 141.90 | 142.89 | 140.25 | 140.94 | 908,673 | -0.28(-0.20%) |
Feb 14, 2024 | 140.13 | 141.95 | 139.47 | 141.22 | 909,380 | +2.80(+2.02%) |
Feb 13, 2024 | 136.62 | 140.80 | 135.03 | 138.43 | 1,351,575 | -1.86(-1.32%) |
Feb 12, 2024 | 139.64 | 142.26 | 138.87 | 140.28 | 1,517,499 | +0.69(+0.49%) |
Feb 09, 2024 | 136.24 | 140.08 | 135.88 | 139.59 | 1,293,353 | +3.84(+2.82%) |
Feb 08, 2024 | 131.68 | 135.93 | 131.32 | 135.76 | 1,196,319 | +4.37(+3.33%) |
Feb 07, 2024 | 129.84 | 132.23 | 129.34 | 131.38 | 744,351 | +1.79(+1.38%) |
Feb 06, 2024 | 130.10 | 131.01 | 128.29 | 129.60 | 812,790 | -0.32(-0.25%) |
Feb 05, 2024 | 130.14 | 131.25 | 128.04 | 129.92 | 783,099 | -1.14(-0.87%) |
Feb 02, 2024 | 130.34 | 132.32 | 128.98 | 131.06 | 1,334,269 | -0.12(-0.09%) |
Feb 01, 2024 | 125.59 | 131.18 | 125.27 | 131.18 | 1,631,145 | +6.04(+4.83%) |
Jan 31, 2024 | 126.09 | 127.05 | 124.41 | 125.13 | 1,140,634 | -2.31(-1.81%) |
Jan 30, 2024 | 126.84 | 128.28 | 125.96 | 127.44 | 1,068,633 | +3.28(+2.64%) |
Jan 29, 2024 | 122.82 | 124.50 | 122.11 | 124.16 | 860,118 | +1.10(+0.89%) |
Jan 26, 2024 | 124.46 | 124.93 | 122.70 | 123.06 | 928,714 | -0.96(-0.77%) |
Jan 25, 2024 | 124.39 | 124.84 | 123.28 | 124.02 | 906,767 | +0.25(+0.20%) |
Jan 24, 2024 | 124.49 | 125.64 | 123.23 | 123.77 | 1,137,009 | +0.76(+0.62%) |
Jan 23, 2024 | 125.76 | 126.07 | 122.81 | 123.02 | 1,023,279 | -2.23(-1.78%) |
Jan 22, 2024 | 125.70 | 126.55 | 124.34 | 125.24 | 1,092,039 | +0.81(+0.65%) |
Jan 19, 2024 | 124.41 | 124.87 | 123.16 | 124.43 | 1,235,387 | +1.09(+0.88%) |
Jan 18, 2024 | 122.43 | 123.56 | 121.14 | 123.34 | 1,344,086 | +1.99(+1.64%) |
Jan 17, 2024 | 123.61 | 123.62 | 119.74 | 121.36 | 1,983,358 | -3.90(-3.11%) |
Jan 16, 2024 | 127.56 | 127.47 | 124.51 | 125.25 | 1,647,695 | -2.73(-2.13%) |
Jan 12, 2024 | 129.54 | 130.55 | 127.85 | 127.98 | 1,178,172 | -1.08(-0.84%) |
Jan 11, 2024 | 129.50 | 130.24 | 127.79 | 129.06 | 1,379,182 | -0.30(-0.23%) |
Jan 10, 2024 | 128.63 | 130.21 | 128.37 | 129.36 | 1,598,822 | +1.15(+0.90%) |
Jan 09, 2024 | 126.82 | 129.04 | 126.31 | 128.21 | 1,193,587 | -0.15(-0.12%) |
Jan 08, 2024 | 127.25 | 129.07 | 126.59 | 128.36 | 1,817,672 | +1.75(+1.38%) |
Jan 05, 2024 | 124.38 | 127.61 | 123.86 | 126.61 | 1,699,535 | +1.74(+1.39%) |
Jan 04, 2024 | 125.84 | 126.62 | 122.61 | 124.87 | 2,259,866 | -2.32(-1.82%) |
Jan 03, 2024 | 126.63 | 130.16 | 126.63 | 127.19 | 2,578,564 | -0.79(-0.62%) |