Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 143.24 | 146.47 | 143.24 | 145.98 | 272,955 | +2.75(+1.92%) |
May 30, 2024 | 141.47 | 143.98 | 141.24 | 143.23 | 150,119 | +2.47(+1.76%) |
May 29, 2024 | 142.41 | 142.70 | 140.63 | 140.75 | 133,395 | -2.38(-1.67%) |
May 28, 2024 | 145.16 | 145.38 | 142.86 | 143.14 | 136,553 | -2.45(-1.68%) |
May 24, 2024 | 144.99 | 145.96 | 144.28 | 145.59 | 88,531 | +0.90(+0.62%) |
May 23, 2024 | 146.96 | 146.96 | 144.10 | 144.69 | 82,110 | -2.62(-1.78%) |
May 22, 2024 | 146.54 | 148.30 | 146.44 | 147.31 | 89,107 | +0.40(+0.27%) |
May 21, 2024 | 146.74 | 147.41 | 146.03 | 146.91 | 54,268 | +0.31(+0.21%) |
May 20, 2024 | 148.57 | 148.57 | 146.02 | 146.60 | 113,337 | -1.87(-1.26%) |
May 17, 2024 | 147.89 | 148.63 | 147.43 | 148.47 | 206,757 | +1.31(+0.89%) |
May 16, 2024 | 146.05 | 147.56 | 145.76 | 147.16 | 100,650 | +2.30(+1.58%) |
May 15, 2024 | 145.09 | 146.04 | 144.24 | 144.87 | 138,256 | -0.49(-0.34%) |
May 14, 2024 | 145.50 | 146.27 | 145.05 | 145.36 | 84,838 | +0.59(+0.41%) |
May 13, 2024 | 147.88 | 147.88 | 144.55 | 144.77 | 125,158 | -2.99(-2.03%) |
May 10, 2024 | 146.58 | 148.39 | 146.35 | 147.76 | 112,870 | +1.10(+0.75%) |
May 09, 2024 | 146.42 | 147.22 | 145.90 | 146.66 | 126,869 | -0.11(-0.07%) |
May 08, 2024 | 147.25 | 147.55 | 146.16 | 146.77 | 176,799 | +0.09(+0.06%) |
May 07, 2024 | 146.57 | 148.13 | 146.25 | 146.68 | 229,083 | +0.64(+0.44%) |
May 06, 2024 | 144.24 | 146.30 | 143.82 | 146.04 | 117,669 | +2.76(+1.93%) |
May 03, 2024 | 142.76 | 143.60 | 141.99 | 143.28 | 137,127 | +0.42(+0.29%) |
May 02, 2024 | 143.26 | 143.26 | 141.35 | 142.86 | 135,323 | -0.10(-0.07%) |
May 01, 2024 | 140.96 | 144.22 | 140.96 | 142.96 | 178,632 | +1.90(+1.34%) |
Apr 30, 2024 | 141.95 | 142.04 | 140.47 | 141.06 | 170,947 | -0.68(-0.48%) |
Apr 29, 2024 | 144.21 | 144.70 | 141.57 | 141.74 | 178,840 | -2.12(-1.47%) |
Apr 26, 2024 | 145.50 | 145.60 | 143.62 | 143.86 | 144,739 | -2.44(-1.66%) |
Apr 25, 2024 | 147.25 | 147.25 | 144.86 | 146.29 | 144,798 | -1.12(-0.76%) |
Apr 24, 2024 | 145.22 | 147.67 | 144.81 | 147.41 | 219,869 | +1.95(+1.34%) |
Apr 23, 2024 | 143.29 | 148.09 | 142.13 | 145.47 | 314,641 | +4.51(+3.20%) |
Apr 22, 2024 | 141.19 | 142.04 | 139.47 | 140.96 | 211,115 | +1.03(+0.73%) |
Apr 19, 2024 | 137.80 | 139.96 | 136.77 | 139.93 | 205,351 | +3.11(+2.28%) |
Apr 18, 2024 | 136.25 | 137.37 | 135.82 | 136.81 | 123,181 | +1.39(+1.02%) |
Apr 17, 2024 | 137.30 | 137.30 | 134.79 | 135.43 | 171,830 | -2.17(-1.57%) |
Apr 16, 2024 | 136.39 | 138.53 | 135.90 | 137.59 | 173,997 | +1.61(+1.18%) |
Apr 15, 2024 | 138.21 | 138.21 | 135.99 | 135.99 | 101,220 | -0.95(-0.69%) |
Apr 12, 2024 | 137.68 | 138.29 | 136.35 | 136.93 | 135,585 | -1.08(-0.78%) |
Apr 11, 2024 | 141.00 | 141.06 | 137.90 | 138.01 | 143,051 | -3.26(-2.31%) |
Apr 10, 2024 | 140.84 | 141.66 | 140.19 | 141.27 | 100,715 | +0.02(+0.01%) |
Apr 09, 2024 | 143.75 | 143.75 | 140.64 | 141.25 | 109,654 | -1.94(-1.35%) |
Apr 08, 2024 | 143.89 | 144.57 | 143.17 | 143.19 | 154,924 | -1.06(-0.73%) |
Apr 05, 2024 | 145.38 | 146.15 | 144.22 | 144.25 | 192,905 | -1.28(-0.88%) |
Apr 04, 2024 | 147.22 | 147.57 | 145.02 | 145.53 | 135,590 | -0.93(-0.63%) |
Apr 03, 2024 | 146.80 | 147.76 | 145.62 | 146.45 | 140,602 | -0.24(-0.16%) |
Apr 02, 2024 | 147.50 | 147.50 | 145.66 | 146.69 | 201,755 | -0.50(-0.34%) |
Apr 01, 2024 | 147.78 | 148.20 | 146.18 | 147.19 | 120,805 | -0.98(-0.66%) |
Mar 28, 2024 | 148.76 | 148.90 | 147.88 | 148.17 | 99,118 | -0.01(-0.01%) |
Mar 27, 2024 | 145.68 | 148.22 | 145.68 | 148.18 | 105,364 | +2.81(+1.94%) |
Mar 26, 2024 | 145.24 | 146.78 | 145.17 | 145.37 | 117,956 | +0.05(+0.03%) |
Mar 25, 2024 | 146.49 | 146.80 | 145.22 | 145.32 | 80,959 | -0.81(-0.55%) |
Mar 22, 2024 | 146.95 | 146.95 | 145.00 | 146.12 | 106,629 | -0.39(-0.27%) |
Mar 21, 2024 | 145.13 | 146.93 | 144.52 | 146.51 | 170,228 | +1.45(+1.00%) |
Mar 20, 2024 | 145.00 | 146.26 | 144.14 | 145.07 | 187,294 | -0.39(-0.27%) |
Mar 19, 2024 | 145.42 | 146.03 | 144.47 | 145.46 | 126,059 | +0.58(+0.40%) |
Mar 18, 2024 | 146.44 | 147.33 | 144.77 | 144.88 | 115,801 | -1.76(-1.20%) |
Mar 15, 2024 | 144.57 | 147.02 | 144.57 | 146.63 | 442,258 | +0.85(+0.58%) |
Mar 14, 2024 | 146.78 | 147.35 | 145.32 | 145.78 | 117,042 | -1.63(-1.10%) |
Mar 13, 2024 | 147.91 | 148.18 | 146.84 | 147.41 | 106,902 | -0.47(-0.32%) |
Mar 12, 2024 | 146.74 | 147.93 | 146.32 | 147.88 | 103,745 | +0.52(+0.35%) |
Mar 11, 2024 | 145.91 | 147.40 | 145.76 | 147.36 | 110,498 | +1.21(+0.83%) |
Mar 08, 2024 | 145.81 | 146.29 | 144.73 | 146.15 | 161,144 | +0.07(+0.05%) |
Mar 07, 2024 | 148.40 | 148.90 | 145.99 | 146.08 | 145,902 | -2.16(-1.45%) |
Mar 06, 2024 | 147.01 | 148.35 | 146.51 | 148.24 | 160,430 | +1.11(+0.75%) |
Mar 05, 2024 | 146.23 | 148.09 | 146.23 | 147.13 | 126,097 | +0.44(+0.30%) |
Mar 04, 2024 | 146.21 | 148.00 | 146.21 | 146.69 | 94,648 | +0.77(+0.53%) |
Mar 01, 2024 | 145.71 | 146.47 | 144.78 | 145.93 | 137,500 | -0.23(-0.16%) |
Feb 29, 2024 | 148.18 | 148.18 | 145.46 | 146.15 | 194,823 | -1.83(-1.23%) |
Feb 28, 2024 | 147.50 | 148.54 | 147.27 | 147.98 | 184,657 | +0.55(+0.37%) |
Feb 27, 2024 | 146.41 | 147.85 | 145.27 | 147.43 | 192,319 | +0.79(+0.54%) |
Feb 26, 2024 | 145.96 | 146.76 | 145.71 | 146.65 | 186,204 | +0.59(+0.40%) |
Feb 23, 2024 | 145.36 | 147.20 | 145.16 | 146.06 | 223,077 | +1.09(+0.75%) |
Feb 22, 2024 | 142.00 | 145.10 | 141.48 | 144.97 | 159,422 | +3.06(+2.15%) |
Feb 21, 2024 | 141.28 | 142.32 | 140.65 | 141.91 | 142,941 | +0.76(+0.54%) |
Feb 20, 2024 | 140.95 | 142.54 | 140.64 | 141.16 | 213,574 | +0.15(+0.11%) |
Feb 16, 2024 | 143.42 | 143.42 | 140.91 | 141.01 | 563,961 | -1.28(-0.90%) |
Feb 15, 2024 | 141.31 | 143.34 | 141.31 | 142.29 | 208,407 | +0.91(+0.64%) |
Feb 14, 2024 | 140.10 | 141.57 | 139.94 | 141.38 | 141,105 | +2.04(+1.47%) |
Feb 13, 2024 | 141.26 | 141.46 | 138.49 | 139.34 | 250,118 | -1.50(-1.07%) |
Feb 12, 2024 | 140.68 | 141.62 | 140.33 | 140.85 | 236,879 | +0.42(+0.30%) |
Feb 09, 2024 | 136.47 | 140.50 | 136.47 | 140.43 | 143,582 | +3.75(+2.75%) |
Feb 08, 2024 | 136.55 | 137.07 | 135.92 | 136.67 | 172,289 | -0.18(-0.13%) |
Feb 07, 2024 | 137.12 | 138.55 | 136.15 | 136.85 | 232,064 | -0.05(-0.04%) |
Feb 06, 2024 | 137.35 | 138.04 | 135.95 | 136.90 | 242,025 | +0.16(+0.12%) |
Feb 05, 2024 | 136.37 | 137.08 | 135.43 | 136.74 | 136,208 | -0.47(-0.34%) |
Feb 02, 2024 | 135.59 | 137.81 | 135.16 | 137.21 | 207,247 | +1.79(+1.32%) |
Feb 01, 2024 | 135.48 | 136.67 | 133.56 | 135.42 | 270,707 | -0.43(-0.32%) |
Jan 31, 2024 | 138.66 | 139.31 | 135.79 | 135.85 | 300,551 | -2.52(-1.82%) |
Jan 30, 2024 | 137.79 | 138.97 | 136.90 | 138.37 | 216,354 | +0.25(+0.18%) |
Jan 29, 2024 | 137.20 | 138.15 | 136.55 | 138.12 | 139,386 | +0.44(+0.32%) |
Jan 26, 2024 | 138.68 | 139.68 | 136.35 | 137.68 | 255,640 | -1.05(-0.75%) |
Jan 25, 2024 | 144.97 | 145.44 | 135.88 | 138.72 | 366,544 | -6.23(-4.30%) |
Jan 24, 2024 | 145.90 | 146.89 | 144.85 | 144.95 | 255,264 | -0.51(-0.35%) |
Jan 23, 2024 | 145.82 | 146.38 | 144.35 | 145.46 | 130,119 | +0.11(+0.07%) |
Jan 22, 2024 | 143.88 | 145.41 | 143.27 | 145.35 | 163,137 | +1.70(+1.19%) |
Jan 19, 2024 | 141.87 | 143.67 | 141.29 | 143.65 | 224,820 | +2.99(+2.12%) |
Jan 18, 2024 | 138.87 | 140.83 | 138.52 | 140.66 | 277,666 | +0.85(+0.61%) |
Jan 17, 2024 | 138.88 | 141.33 | 138.88 | 139.81 | 131,628 | +0.70(+0.50%) |
Jan 16, 2024 | 138.81 | 139.86 | 138.11 | 139.11 | 149,179 | +0.27(+0.19%) |
Jan 12, 2024 | 138.03 | 139.14 | 137.79 | 138.84 | 101,395 | +1.53(+1.11%) |
Jan 11, 2024 | 135.26 | 137.63 | 134.51 | 137.32 | 113,710 | +1.93(+1.43%) |
Jan 10, 2024 | 133.80 | 135.56 | 133.63 | 135.39 | 101,288 | +1.25(+0.93%) |
Jan 09, 2024 | 133.96 | 134.17 | 131.79 | 134.14 | 89,175 | +0.18(+0.13%) |
Jan 08, 2024 | 135.70 | 136.33 | 133.18 | 133.96 | 158,751 | -1.66(-1.23%) |
Jan 05, 2024 | 135.63 | 136.31 | 135.24 | 135.63 | 167,597 | +0.47(+0.35%) |
Jan 04, 2024 | 135.50 | 136.39 | 134.48 | 135.16 | 249,835 | +0.62(+0.46%) |
Jan 03, 2024 | 135.67 | 136.74 | 134.23 | 134.54 | 192,314 | -0.09(-0.07%) |
Jan 02, 2024 | 133.00 | 134.67 | 133.00 | 134.63 | 173,330 | +2.02(+1.52%) |
Dec 29, 2023 | 132.18 | 133.29 | 131.65 | 132.61 | 137,192 | +0.51(+0.38%) |
Dec 28, 2023 | 132.00 | 132.68 | 131.50 | 132.10 | 122,084 | +0.06(+0.05%) |
Dec 27, 2023 | 132.13 | 132.87 | 131.98 | 132.04 | 139,059 | -0.65(-0.49%) |
Dec 26, 2023 | 132.53 | 133.02 | 131.75 | 132.69 | 105,223 | +0.46(+0.35%) |
Dec 22, 2023 | 131.28 | 132.43 | 130.37 | 132.23 | 193,522 | +1.66(+1.27%) |
Dec 21, 2023 | 129.88 | 130.79 | 128.70 | 130.57 | 231,500 | +0.52(+0.40%) |
Dec 20, 2023 | 128.15 | 131.43 | 127.67 | 130.05 | 285,679 | +1.05(+0.81%) |
Dec 19, 2023 | 128.77 | 129.42 | 128.42 | 129.00 | 179,682 | +0.10(+0.08%) |
Dec 18, 2023 | 127.01 | 128.99 | 126.22 | 128.90 | 191,407 | +2.86(+2.27%) |
Dec 15, 2023 | 127.12 | 127.96 | 125.29 | 126.04 | 754,803 | -1.98(-1.55%) |
Dec 14, 2023 | 132.68 | 132.68 | 126.97 | 128.03 | 232,202 | -4.85(-3.65%) |
Dec 13, 2023 | 133.68 | 133.98 | 132.12 | 132.88 | 257,836 | -1.27(-0.94%) |
Dec 12, 2023 | 134.34 | 134.97 | 133.68 | 134.14 | 143,809 | -0.29(-0.21%) |
Dec 11, 2023 | 133.59 | 134.48 | 132.62 | 134.43 | 112,632 | +0.47(+0.35%) |
Dec 08, 2023 | 132.96 | 134.43 | 132.63 | 133.96 | 98,254 | +1.26(+0.95%) |
Dec 07, 2023 | 134.06 | 134.92 | 132.26 | 132.70 | 117,849 | -1.30(-0.97%) |
Dec 06, 2023 | 136.34 | 137.62 | 133.47 | 134.00 | 110,133 | -2.14(-1.57%) |
Dec 05, 2023 | 136.92 | 137.26 | 135.92 | 136.15 | 117,735 | -0.55(-0.40%) |
Dec 04, 2023 | 134.79 | 137.26 | 134.79 | 136.69 | 132,866 | +2.66(+1.98%) |
Dec 01, 2023 | 134.42 | 135.47 | 133.65 | 134.03 | 134,502 | -1.05(-0.77%) |
Nov 30, 2023 | 132.52 | 135.32 | 132.52 | 135.08 | 213,799 | +2.30(+1.73%) |
Nov 29, 2023 | 133.68 | 134.04 | 131.64 | 132.78 | 130,866 | -0.32(-0.24%) |
Nov 28, 2023 | 136.38 | 136.38 | 132.92 | 133.10 | 126,036 | -3.69(-2.70%) |
Nov 27, 2023 | 134.86 | 137.52 | 134.23 | 136.79 | 202,353 | +1.67(+1.24%) |
Nov 24, 2023 | 134.44 | 136.23 | 134.44 | 135.12 | 47,750 | +0.40(+0.30%) |
Nov 22, 2023 | 134.77 | 135.19 | 133.86 | 134.71 | 132,676 | +0.30(+0.23%) |
Nov 21, 2023 | 131.95 | 134.96 | 131.20 | 134.41 | 169,054 | +2.65(+2.01%) |
Nov 20, 2023 | 130.28 | 131.81 | 129.44 | 131.75 | 173,921 | +1.65(+1.27%) |
Nov 17, 2023 | 130.67 | 131.76 | 130.09 | 130.11 | 137,975 | -0.27(-0.21%) |
Nov 16, 2023 | 131.48 | 132.29 | 130.34 | 130.38 | 108,988 | -0.70(-0.53%) |
Nov 15, 2023 | 132.61 | 132.61 | 130.51 | 131.08 | 152,498 | -1.61(-1.21%) |
Nov 14, 2023 | 132.39 | 133.61 | 130.52 | 132.69 | 119,635 | +0.75(+0.57%) |
Nov 13, 2023 | 133.05 | 133.42 | 131.24 | 131.93 | 129,366 | -1.03(-0.77%) |
Nov 10, 2023 | 131.39 | 133.19 | 131.29 | 132.96 | 107,049 | +1.95(+1.49%) |
Nov 09, 2023 | 131.82 | 131.82 | 129.70 | 131.01 | 124,692 | +0.09(+0.07%) |
Nov 08, 2023 | 130.75 | 131.21 | 129.43 | 130.92 | 125,927 | +0.33(+0.25%) |
Nov 07, 2023 | 131.34 | 132.04 | 129.98 | 130.59 | 185,157 | -0.74(-0.56%) |
Nov 06, 2023 | 132.07 | 132.07 | 130.36 | 131.32 | 193,934 | -1.03(-0.78%) |
Nov 03, 2023 | 131.74 | 133.55 | 130.86 | 132.35 | 138,510 | +0.75(+0.57%) |
Nov 02, 2023 | 132.02 | 132.66 | 128.83 | 131.60 | 155,115 | -0.85(-0.64%) |
Nov 01, 2023 | 131.09 | 132.46 | 130.84 | 132.45 | 244,286 | +1.94(+1.49%) |
Oct 31, 2023 | 130.88 | 131.20 | 129.53 | 130.51 | 475,939 | +0.25(+0.20%) |
Oct 30, 2023 | 128.63 | 130.32 | 128.09 | 130.26 | 175,205 | +2.65(+2.08%) |
Oct 27, 2023 | 131.42 | 131.42 | 126.92 | 127.60 | 214,659 | -4.77(-3.60%) |
Oct 26, 2023 | 133.12 | 134.33 | 132.00 | 132.37 | 192,955 | -0.36(-0.27%) |
Oct 25, 2023 | 134.29 | 135.18 | 132.25 | 132.73 | 254,994 | -1.31(-0.98%) |
Oct 24, 2023 | 129.94 | 137.97 | 129.78 | 134.05 | 426,742 | +7.48(+5.91%) |
Oct 23, 2023 | 129.93 | 129.93 | 126.46 | 126.56 | 246,544 | -3.29(-2.54%) |
Oct 20, 2023 | 132.62 | 133.69 | 129.73 | 129.85 | 322,383 | -1.98(-1.50%) |
Oct 19, 2023 | 134.33 | 134.90 | 131.43 | 131.83 | 191,806 | -2.87(-2.13%) |
Oct 18, 2023 | 136.72 | 137.13 | 134.38 | 134.70 | 130,169 | -2.66(-1.93%) |
Oct 17, 2023 | 133.91 | 138.89 | 133.91 | 137.36 | 312,713 | +3.24(+2.42%) |
Oct 16, 2023 | 133.45 | 135.59 | 133.45 | 134.12 | 108,329 | +1.96(+1.48%) |
Oct 13, 2023 | 132.14 | 133.24 | 131.30 | 132.16 | 93,660 | +1.19(+0.90%) |
Oct 12, 2023 | 132.27 | 133.21 | 130.09 | 130.97 | 134,213 | -1.19(-0.90%) |
Oct 11, 2023 | 134.28 | 134.68 | 131.61 | 132.17 | 160,225 | -1.71(-1.27%) |
Oct 10, 2023 | 135.35 | 135.35 | 133.48 | 133.87 | 155,492 | -1.49(-1.10%) |
Oct 09, 2023 | 133.52 | 135.40 | 133.52 | 135.36 | 111,325 | +0.87(+0.65%) |
Oct 06, 2023 | 134.35 | 136.27 | 134.28 | 134.49 | 136,911 | +0.09(+0.07%) |
Oct 05, 2023 | 133.33 | 135.12 | 133.32 | 134.40 | 138,441 | +1.62(+1.22%) |
Oct 04, 2023 | 130.85 | 133.52 | 130.41 | 132.78 | 127,449 | +1.67(+1.28%) |
Oct 03, 2023 | 131.03 | 131.76 | 130.24 | 131.11 | 97,791 | -0.17(-0.13%) |
Oct 02, 2023 | 132.97 | 132.97 | 130.04 | 131.28 | 115,576 | -1.83(-1.38%) |
Sep 29, 2023 | 135.52 | 136.04 | 132.69 | 133.11 | 137,306 | -2.12(-1.56%) |
Sep 28, 2023 | 135.07 | 136.28 | 134.70 | 135.22 | 102,802 | +0.50(+0.37%) |
Sep 27, 2023 | 135.09 | 135.59 | 133.72 | 134.72 | 131,253 | -0.48(-0.36%) |
Sep 26, 2023 | 136.53 | 136.97 | 134.99 | 135.20 | 176,370 | -1.36(-1.00%) |
Sep 25, 2023 | 137.07 | 137.07 | 136.15 | 136.56 | 119,051 | -0.56(-0.41%) |
Sep 22, 2023 | 137.11 | 138.33 | 136.58 | 137.12 | 102,446 | +0.01(+0.01%) |
Sep 21, 2023 | 136.96 | 138.04 | 136.43 | 137.11 | 133,580 | +0.18(+0.13%) |
Sep 20, 2023 | 136.64 | 138.39 | 136.35 | 136.94 | 133,950 | +0.77(+0.57%) |
Sep 19, 2023 | 135.64 | 136.93 | 134.82 | 136.16 | 117,287 | +0.83(+0.62%) |
Sep 18, 2023 | 133.82 | 135.48 | 133.02 | 135.33 | 126,533 | +1.19(+0.88%) |
Sep 15, 2023 | 133.35 | 134.43 | 133.19 | 134.15 | 654,033 | +0.27(+0.20%) |
Sep 14, 2023 | 132.72 | 134.01 | 132.50 | 133.88 | 151,741 | +1.09(+0.82%) |
Sep 13, 2023 | 134.12 | 134.54 | 131.79 | 132.79 | 145,390 | -0.75(-0.56%) |
Sep 12, 2023 | 132.86 | 135.00 | 132.33 | 133.55 | 171,042 | +1.30(+0.98%) |
Sep 11, 2023 | 130.69 | 132.83 | 130.68 | 132.25 | 182,879 | +2.15(+1.65%) |
Sep 08, 2023 | 131.08 | 132.13 | 129.81 | 130.10 | 110,720 | -0.86(-0.66%) |
Sep 07, 2023 | 129.03 | 131.17 | 129.03 | 130.96 | 157,578 | +3.26(+2.55%) |
Sep 06, 2023 | 128.32 | 129.38 | 127.63 | 127.70 | 99,148 | -0.43(-0.34%) |
Sep 05, 2023 | 129.85 | 129.91 | 128.03 | 128.13 | 198,768 | -2.44(-1.87%) |