Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2024 | 129.70 | 132.49 | 129.28 | 131.99 | 1,145,439 | +1.50(+1.15%) |
Dec 29, 2023 | 130.96 | 131.58 | 129.91 | 130.49 | 810,093 | -0.98(-0.74%) |
Dec 28, 2023 | 129.73 | 131.76 | 129.73 | 131.47 | 611,337 | +0.74(+0.57%) |
Dec 27, 2023 | 130.63 | 131.46 | 130.18 | 130.72 | 577,973 | -0.04(-0.03%) |
Dec 26, 2023 | 130.15 | 131.31 | 129.85 | 130.76 | 521,817 | +0.70(+0.54%) |
Dec 22, 2023 | 130.68 | 131.44 | 129.61 | 130.06 | 661,966 | +0.06(+0.05%) |
Dec 21, 2023 | 130.02 | 130.95 | 129.01 | 130.00 | 604,667 | +0.69(+0.54%) |
Dec 20, 2023 | 130.91 | 132.38 | 129.26 | 129.31 | 1,066,312 | -1.80(-1.37%) |
Dec 19, 2023 | 129.76 | 131.13 | 129.44 | 131.11 | 949,341 | +1.73(+1.34%) |
Dec 18, 2023 | 130.33 | 131.03 | 128.82 | 129.38 | 1,118,583 | -0.87(-0.67%) |
Dec 15, 2023 | 131.61 | 132.32 | 128.96 | 130.25 | 2,284,371 | -2.71(-2.04%) |
Dec 14, 2023 | 135.14 | 135.87 | 132.23 | 132.96 | 1,268,005 | -0.58(-0.44%) |
Dec 13, 2023 | 129.63 | 133.61 | 128.52 | 133.54 | 1,431,175 | +4.00(+3.09%) |
Dec 12, 2023 | 129.43 | 129.62 | 129.43 | 129.54 | 1,157,381 | +0.32(+0.24%) |
Dec 11, 2023 | 128.88 | 129.87 | 128.29 | 129.22 | 1,048,968 | -0.63(-0.49%) |
Dec 08, 2023 | 130.66 | 130.70 | 129.42 | 129.85 | 723,017 | -1.19(-0.91%) |
Dec 07, 2023 | 131.53 | 131.93 | 130.25 | 131.04 | 800,006 | -0.15(-0.11%) |
Dec 06, 2023 | 130.70 | 131.53 | 130.21 | 131.19 | 728,294 | +1.31(+1.00%) |
Dec 05, 2023 | 131.35 | 131.50 | 129.10 | 129.88 | 823,565 | -1.74(-1.32%) |
Dec 04, 2023 | 130.43 | 132.30 | 130.27 | 131.62 | 811,202 | -0.10(-0.08%) |
Dec 01, 2023 | 130.07 | 131.91 | 129.14 | 131.72 | 1,076,103 | +1.38(+1.06%) |
Nov 30, 2023 | 130.26 | 131.40 | 129.40 | 130.34 | 2,099,480 | +0.61(+0.47%) |
Nov 29, 2023 | 129.94 | 131.03 | 129.00 | 129.73 | 971,567 | +0.55(+0.43%) |
Nov 28, 2023 | 128.91 | 130.25 | 128.50 | 129.17 | 1,060,378 | -0.09(-0.07%) |
Nov 27, 2023 | 130.15 | 130.73 | 129.11 | 129.26 | 1,259,276 | -1.30(-0.99%) |
Nov 24, 2023 | 128.87 | 130.56 | 128.61 | 130.56 | 602,543 | +1.57(+1.22%) |
Nov 22, 2023 | 130.23 | 130.86 | 128.93 | 128.98 | 1,033,642 | -0.36(-0.28%) |
Nov 21, 2023 | 129.48 | 130.25 | 128.64 | 129.34 | 1,105,673 | +0.16(+0.12%) |
Nov 20, 2023 | 129.37 | 130.49 | 128.03 | 129.18 | 1,482,696 | -1.41(-1.08%) |
Nov 17, 2023 | 130.05 | 130.65 | 129.14 | 130.60 | 1,174,872 | +1.10(+0.85%) |
Nov 16, 2023 | 130.22 | 131.49 | 129.35 | 129.50 | 1,361,562 | +0.53(+0.41%) |
Nov 15, 2023 | 128.36 | 130.06 | 126.40 | 128.96 | 1,525,855 | +0.70(+0.55%) |
Nov 14, 2023 | 125.02 | 128.44 | 124.49 | 128.26 | 1,602,413 | +7.86(+6.53%) |
Nov 13, 2023 | 121.03 | 121.43 | 119.73 | 120.40 | 941,351 | -0.99(-0.82%) |
Nov 10, 2023 | 122.86 | 122.86 | 120.84 | 121.39 | 1,001,159 | -0.76(-0.62%) |
Nov 09, 2023 | 124.26 | 124.42 | 121.82 | 122.15 | 945,263 | -1.84(-1.48%) |
Nov 08, 2023 | 124.39 | 124.39 | 123.20 | 123.99 | 845,469 | -0.71(-0.57%) |
Nov 07, 2023 | 126.51 | 127.95 | 124.46 | 124.70 | 1,206,974 | -0.71(-0.56%) |
Nov 06, 2023 | 127.86 | 129.01 | 125.09 | 125.41 | 1,257,514 | -2.42(-1.89%) |
Nov 03, 2023 | 124.99 | 129.24 | 124.73 | 127.82 | 2,549,984 | +5.46(+4.46%) |
Nov 02, 2023 | 118.19 | 123.03 | 118.19 | 122.37 | 1,916,303 | +5.59(+4.79%) |
Nov 01, 2023 | 115.58 | 117.40 | 114.01 | 116.77 | 1,450,934 | +1.13(+0.98%) |
Oct 31, 2023 | 115.03 | 116.11 | 114.34 | 115.64 | 1,477,526 | +0.92(+0.81%) |
Oct 30, 2023 | 114.69 | 115.62 | 113.55 | 114.72 | 1,199,373 | +0.31(+0.28%) |
Oct 27, 2023 | 115.70 | 116.00 | 113.92 | 114.41 | 858,568 | -1.60(-1.38%) |
Oct 26, 2023 | 115.12 | 117.06 | 114.98 | 116.01 | 983,323 | +1.49(+1.30%) |
Oct 25, 2023 | 115.29 | 115.29 | 113.70 | 114.51 | 1,067,219 | -1.25(-1.08%) |
Oct 24, 2023 | 114.85 | 116.49 | 114.28 | 115.76 | 1,013,684 | +2.23(+1.97%) |
Oct 23, 2023 | 112.67 | 114.81 | 112.30 | 113.53 | 1,072,987 | -0.29(-0.26%) |
Oct 20, 2023 | 114.81 | 115.74 | 113.67 | 113.83 | 1,363,294 | -1.20(-1.04%) |
Oct 19, 2023 | 115.48 | 117.15 | 114.90 | 115.03 | 1,400,661 | -1.10(-0.95%) |
Oct 18, 2023 | 118.04 | 118.44 | 114.47 | 116.13 | 1,581,042 | -2.12(-1.80%) |
Oct 17, 2023 | 116.94 | 118.37 | 116.72 | 118.25 | 1,428,896 | +0.31(+0.27%) |
Oct 16, 2023 | 116.49 | 117.99 | 115.04 | 117.93 | 1,669,998 | +1.91(+1.64%) |
Oct 13, 2023 | 116.31 | 118.39 | 114.94 | 116.03 | 1,762,971 | -0.28(-0.25%) |
Oct 12, 2023 | 119.30 | 119.90 | 115.88 | 116.31 | 1,414,169 | -3.82(-3.18%) |
Oct 11, 2023 | 120.60 | 121.27 | 118.49 | 120.14 | 972,547 | +0.35(+0.30%) |
Oct 10, 2023 | 118.81 | 120.65 | 118.69 | 119.78 | 1,243,422 | +1.04(+0.88%) |
Oct 09, 2023 | 116.67 | 118.76 | 116.45 | 118.74 | 1,115,021 | +1.92(+1.64%) |
Oct 06, 2023 | 115.00 | 117.27 | 113.69 | 116.82 | 1,262,198 | +0.12(+0.10%) |
Oct 05, 2023 | 117.10 | 117.83 | 115.84 | 116.71 | 1,124,206 | -0.61(-0.52%) |
Oct 04, 2023 | 115.99 | 117.44 | 113.86 | 117.31 | 1,592,340 | +2.31(+2.01%) |
Oct 03, 2023 | 117.12 | 117.17 | 113.42 | 115.00 | 2,493,795 | -2.70(-2.30%) |
Oct 02, 2023 | 120.90 | 121.23 | 116.94 | 117.71 | 1,718,066 | -4.01(-3.30%) |
Sep 29, 2023 | 123.08 | 123.16 | 120.19 | 121.72 | 1,999,308 | +0.25(+0.20%) |
Sep 28, 2023 | 124.70 | 124.70 | 120.94 | 121.47 | 2,268,408 | -2.71(-2.18%) |
Sep 27, 2023 | 127.14 | 127.80 | 124.02 | 124.19 | 1,455,887 | -3.24(-2.54%) |
Sep 26, 2023 | 130.02 | 130.97 | 127.42 | 127.43 | 1,186,883 | -3.01(-2.31%) |
Sep 25, 2023 | 129.36 | 130.59 | 129.41 | 130.44 | 912,717 | +0.44(+0.34%) |
Sep 22, 2023 | 131.22 | 131.38 | 129.84 | 130.00 | 1,090,492 | -1.28(-0.97%) |
Sep 21, 2023 | 134.19 | 134.64 | 131.25 | 131.27 | 1,018,676 | -3.59(-2.66%) |
Sep 20, 2023 | 136.05 | 136.64 | 134.50 | 134.86 | 723,505 | -0.36(-0.27%) |
Sep 19, 2023 | 135.62 | 135.84 | 134.90 | 135.22 | 958,175 | -0.84(-0.61%) |
Sep 18, 2023 | 136.69 | 136.81 | 135.35 | 136.06 | 795,725 | -0.47(-0.35%) |
Sep 15, 2023 | 137.95 | 138.58 | 136.00 | 136.53 | 2,218,826 | -2.04(-1.48%) |
Sep 14, 2023 | 137.55 | 138.74 | 137.40 | 138.58 | 890,438 | +1.64(+1.20%) |
Sep 13, 2023 | 134.80 | 137.62 | 134.77 | 136.94 | 941,681 | +1.72(+1.27%) |
Sep 12, 2023 | 135.91 | 136.29 | 134.81 | 135.21 | 1,016,974 | -0.65(-0.48%) |
Sep 11, 2023 | 135.09 | 136.81 | 135.09 | 135.86 | 563,391 | +0.48(+0.36%) |
Sep 08, 2023 | 135.45 | 135.69 | 134.58 | 135.38 | 1,016,663 | +0.02(+0.01%) |
Sep 07, 2023 | 134.11 | 135.75 | 133.50 | 135.36 | 740,093 | +1.95(+1.46%) |
Sep 06, 2023 | 134.54 | 135.08 | 132.73 | 133.42 | 815,797 | -0.64(-0.48%) |
Sep 05, 2023 | 135.01 | 135.35 | 132.85 | 134.06 | 912,481 | -1.39(-1.03%) |