Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 136.43 | 136.99 | 134.08 | 135.79 | 4,492,230 | -1.21(-0.88%) |
May 21, 2024 | 135.41 | 137.16 | 135.28 | 137.00 | 2,316,072 | +0.89(+0.65%) |
May 20, 2024 | 135.69 | 137.23 | 135.39 | 136.11 | 2,643,115 | +0.52(+0.38%) |
May 17, 2024 | 135.14 | 135.69 | 134.00 | 135.59 | 3,344,406 | +0.52(+0.38%) |
May 16, 2024 | 136.03 | 137.30 | 134.97 | 135.07 | 10,313,329 | -1.02(-0.75%) |
May 15, 2024 | 133.14 | 136.32 | 132.63 | 136.09 | 3,667,166 | +4.88(+3.72%) |
May 14, 2024 | 129.60 | 131.63 | 129.21 | 131.21 | 3,794,943 | +1.64(+1.27%) |
May 13, 2024 | 130.76 | 130.82 | 128.63 | 129.57 | 2,514,634 | +0.02(+0.02%) |
May 10, 2024 | 130.22 | 130.86 | 128.56 | 129.55 | 3,421,400 | +0.45(+0.35%) |
May 09, 2024 | 127.01 | 129.11 | 126.54 | 129.10 | 3,172,563 | +2.07(+1.63%) |
May 08, 2024 | 125.58 | 127.38 | 125.47 | 127.03 | 2,866,210 | -0.07(-0.06%) |
May 07, 2024 | 127.31 | 128.05 | 126.50 | 127.10 | 7,254,194 | +0.48(+0.38%) |
May 06, 2024 | 124.56 | 126.63 | 124.30 | 126.62 | 3,488,251 | +3.76(+3.06%) |
May 03, 2024 | 122.77 | 123.64 | 120.94 | 122.86 | 4,857,761 | +4.42(+3.73%) |
May 02, 2024 | 117.89 | 119.07 | 114.71 | 118.44 | 4,388,342 | +3.09(+2.68%) |
May 01, 2024 | 116.07 | 120.85 | 115.03 | 115.35 | 6,617,510 | -1.27(-1.09%) |
Apr 30, 2024 | 121.27 | 122.00 | 116.54 | 116.62 | 5,156,281 | -5.74(-4.69%) |
Apr 29, 2024 | 122.41 | 122.89 | 120.39 | 122.36 | 3,171,789 | +1.22(+1.01%) |
Apr 26, 2024 | 119.85 | 122.31 | 119.38 | 121.14 | 6,060,566 | +3.30(+2.80%) |
Apr 25, 2024 | 114.79 | 118.42 | 113.60 | 117.84 | 6,749,203 | -1.51(-1.27%) |
Apr 24, 2024 | 120.15 | 120.72 | 117.74 | 119.35 | 10,389,784 | -0.16(-0.13%) |
Apr 23, 2024 | 116.88 | 119.87 | 116.50 | 119.51 | 5,001,422 | +4.06(+3.52%) |
Apr 22, 2024 | 114.21 | 117.31 | 112.57 | 115.45 | 6,301,987 | +2.90(+2.58%) |
Apr 19, 2024 | 115.38 | 116.10 | 111.54 | 112.55 | 11,658,995 | -2.98(-2.58%) |
Apr 18, 2024 | 117.22 | 118.72 | 114.84 | 115.53 | 5,576,307 | -0.82(-0.70%) |
Apr 17, 2024 | 120.26 | 120.36 | 115.36 | 116.35 | 6,662,786 | -2.17(-1.83%) |
Apr 16, 2024 | 119.53 | 120.62 | 117.59 | 118.52 | 5,984,790 | -0.74(-0.62%) |
Apr 15, 2024 | 127.01 | 127.10 | 118.60 | 119.26 | 8,710,600 | -4.58(-3.70%) |
Apr 12, 2024 | 126.57 | 127.63 | 122.59 | 123.84 | 8,850,393 | -5.56(-4.30%) |
Apr 11, 2024 | 127.61 | 130.43 | 124.98 | 129.40 | 4,996,373 | +2.79(+2.20%) |
Apr 10, 2024 | 126.11 | 128.13 | 125.08 | 126.61 | 7,526,072 | -3.91(-3.00%) |
Apr 09, 2024 | 131.48 | 131.67 | 126.84 | 130.52 | 5,413,774 | +0.45(+0.35%) |
Apr 08, 2024 | 130.50 | 131.27 | 129.55 | 130.07 | 6,079,012 | +0.14(+0.11%) |
Apr 05, 2024 | 127.10 | 131.48 | 126.74 | 129.93 | 6,946,090 | +3.75(+2.97%) |
Apr 04, 2024 | 134.03 | 134.30 | 125.87 | 126.18 | 7,065,405 | -4.87(-3.72%) |
Apr 03, 2024 | 129.74 | 132.19 | 129.72 | 131.05 | 4,593,445 | +0.37(+0.28%) |
Apr 02, 2024 | 130.16 | 130.75 | 128.83 | 130.68 | 3,688,622 | -2.67(-2.00%) |
Apr 01, 2024 | 134.54 | 134.95 | 132.33 | 133.35 | 5,659,560 | -0.68(-0.51%) |
Mar 28, 2024 | 134.13 | 135.16 | 133.78 | 134.03 | 3,843,746 | -0.05(-0.04%) |
Mar 27, 2024 | 133.00 | 134.14 | 131.34 | 134.08 | 4,596,685 | +3.27(+2.50%) |
Mar 26, 2024 | 132.87 | 133.09 | 130.68 | 130.81 | 6,564,222 | -1.07(-0.81%) |
Mar 25, 2024 | 131.76 | 132.68 | 131.65 | 131.88 | 5,735,622 | -1.06(-0.80%) |
Mar 22, 2024 | 133.49 | 133.99 | 132.75 | 132.94 | 4,111,774 | -0.75(-0.56%) |
Mar 21, 2024 | 134.67 | 135.20 | 133.51 | 133.69 | 4,321,244 | +1.24(+0.94%) |
Mar 20, 2024 | 129.02 | 132.64 | 128.48 | 132.45 | 6,256,236 | +3.38(+2.62%) |
Mar 19, 2024 | 126.34 | 129.21 | 125.58 | 129.07 | 5,285,756 | +2.17(+1.71%) |
Mar 18, 2024 | 127.77 | 128.84 | 126.59 | 126.89 | 6,205,926 | +2.25(+1.81%) |
Mar 15, 2024 | 125.02 | 126.14 | 123.66 | 124.64 | 6,111,248 | -2.76(-2.17%) |
Mar 14, 2024 | 128.93 | 129.06 | 125.10 | 127.40 | 5,575,732 | -0.91(-0.71%) |
Mar 13, 2024 | 129.15 | 129.31 | 127.22 | 128.31 | 3,718,125 | -0.68(-0.53%) |
Mar 12, 2024 | 126.53 | 129.41 | 124.61 | 128.99 | 6,160,867 | +4.01(+3.21%) |
Mar 11, 2024 | 124.36 | 125.40 | 122.95 | 124.98 | 7,710,515 | -0.36(-0.29%) |
Mar 08, 2024 | 128.17 | 130.19 | 124.90 | 125.34 | 9,804,981 | -2.41(-1.89%) |
Mar 07, 2024 | 126.54 | 128.53 | 125.82 | 127.75 | 5,800,249 | +3.60(+2.90%) |
Mar 06, 2024 | 124.73 | 125.81 | 123.16 | 124.15 | 6,245,776 | +1.83(+1.50%) |
Mar 05, 2024 | 124.55 | 124.93 | 120.62 | 122.32 | 6,855,455 | -3.78(-3.00%) |
Mar 04, 2024 | 125.99 | 127.54 | 125.92 | 126.10 | 4,765,380 | -0.55(-0.43%) |
Mar 01, 2024 | 123.78 | 126.92 | 123.45 | 126.65 | 6,138,294 | +3.60(+2.92%) |
Feb 29, 2024 | 123.17 | 124.35 | 121.19 | 123.05 | 6,956,586 | +1.18(+0.96%) |
Feb 28, 2024 | 121.30 | 122.38 | 121.01 | 121.87 | 3,883,215 | -0.56(-0.46%) |
Feb 27, 2024 | 122.31 | 122.64 | 120.90 | 122.43 | 4,649,811 | +0.58(+0.47%) |
Feb 26, 2024 | 123.50 | 123.83 | 121.74 | 121.85 | 4,287,479 | -1.30(-1.05%) |
Feb 23, 2024 | 124.24 | 124.89 | 122.68 | 123.15 | 6,670,038 | +0.13(+0.11%) |
Feb 22, 2024 | 120.53 | 123.72 | 119.90 | 123.02 | 6,299,894 | +7.13(+6.15%) |
Feb 21, 2024 | 114.66 | 116.03 | 113.38 | 115.89 | 6,529,620 | +0.30(+0.26%) |
Feb 20, 2024 | 116.35 | 116.83 | 114.03 | 115.59 | 6,586,607 | -2.01(-1.71%) |
Feb 16, 2024 | 119.24 | 120.03 | 117.11 | 117.60 | 6,968,542 | -1.84(-1.54%) |
Feb 15, 2024 | 117.62 | 119.61 | 117.22 | 119.45 | 6,601,392 | +2.25(+1.92%) |
Feb 14, 2024 | 115.98 | 117.56 | 114.31 | 117.19 | 6,554,108 | +3.04(+2.66%) |
Feb 13, 2024 | 114.44 | 115.39 | 111.74 | 114.16 | 9,219,282 | -4.89(-4.11%) |
Feb 12, 2024 | 119.28 | 120.88 | 118.56 | 119.05 | 5,474,327 | -0.20(-0.17%) |
Feb 09, 2024 | 117.63 | 119.62 | 117.38 | 119.25 | 5,431,713 | +1.90(+1.62%) |
Feb 08, 2024 | 117.17 | 117.57 | 116.56 | 117.34 | 4,064,896 | +0.14(+0.12%) |
Feb 07, 2024 | 116.00 | 117.56 | 115.38 | 117.20 | 5,543,906 | +2.82(+2.47%) |
Feb 06, 2024 | 114.11 | 114.66 | 113.10 | 114.38 | 6,805,345 | +0.92(+0.81%) |
Feb 05, 2024 | 114.28 | 114.60 | 111.88 | 113.47 | 11,385,869 | -1.29(-1.12%) |
Feb 02, 2024 | 111.56 | 115.94 | 111.33 | 114.75 | 9,557,642 | +3.49(+3.14%) |
Feb 01, 2024 | 108.24 | 111.33 | 107.69 | 111.26 | 15,126,651 | +4.04(+3.77%) |
Jan 31, 2024 | 111.15 | 111.48 | 107.16 | 107.23 | 10,398,458 | -5.56(-4.93%) |
Jan 30, 2024 | 112.53 | 113.26 | 112.22 | 112.79 | 4,854,758 | -0.24(-0.21%) |
Jan 29, 2024 | 110.62 | 113.16 | 110.27 | 113.03 | 5,664,289 | +2.45(+2.22%) |
Jan 26, 2024 | 110.59 | 111.63 | 109.89 | 110.58 | 10,808,457 | -0.40(-0.36%) |
Jan 25, 2024 | 110.61 | 111.13 | 109.17 | 110.97 | 6,082,336 | +1.77(+1.62%) |
Jan 24, 2024 | 110.83 | 111.52 | 109.01 | 109.21 | 7,685,480 | +0.31(+0.28%) |
Jan 23, 2024 | 108.34 | 109.09 | 107.62 | 108.90 | 6,731,577 | +0.89(+0.82%) |
Jan 22, 2024 | 108.37 | 109.22 | 107.58 | 108.01 | 12,793,715 | +0.69(+0.64%) |
Jan 19, 2024 | 104.28 | 107.58 | 103.82 | 107.33 | 10,042,026 | +3.75(+3.62%) |
Jan 18, 2024 | 101.96 | 103.90 | 100.96 | 103.58 | 7,674,590 | +2.57(+2.55%) |
Jan 17, 2024 | 100.65 | 101.31 | 99.41 | 101.01 | 8,442,530 | -1.73(-1.69%) |
Jan 16, 2024 | 102.94 | 103.83 | 101.50 | 102.74 | 13,273,201 | -1.19(-1.14%) |
Jan 12, 2024 | 104.64 | 105.15 | 102.97 | 103.93 | 6,577,545 | +0.17(+0.16%) |
Jan 11, 2024 | 104.55 | 104.89 | 101.07 | 103.76 | 8,706,448 | -0.28(-0.27%) |
Jan 10, 2024 | 102.48 | 104.61 | 102.28 | 104.04 | 9,837,752 | +1.79(+1.75%) |
Jan 09, 2024 | 101.01 | 103.00 | 100.68 | 102.24 | 11,715,897 | -0.54(-0.52%) |
Jan 08, 2024 | 98.91 | 102.91 | 98.85 | 102.78 | 8,609,705 | +4.16(+4.21%) |
Jan 05, 2024 | 98.34 | 100.24 | 97.70 | 98.62 | 11,001,539 | +0.30(+0.30%) |
Jan 04, 2024 | 98.96 | 100.62 | 98.13 | 98.32 | 7,424,420 | -1.00(-1.00%) |
Jan 03, 2024 | 100.38 | 100.89 | 98.94 | 99.32 | 11,631,984 | -2.48(-2.44%) |
Jan 02, 2024 | 101.56 | 102.52 | 100.45 | 101.80 | 8,741,661 | -1.86(-1.80%) |
Dec 29, 2023 | 104.33 | 104.78 | 102.33 | 103.67 | 8,719,655 | -1.01(-0.96%) |
Dec 28, 2023 | 104.68 | 105.15 | 104.33 | 104.67 | 5,231,020 | +0.00(+0.00%) |
Dec 27, 2023 | 103.92 | 104.75 | 103.59 | 104.67 | 7,905,202 | +0.64(+0.61%) |
Dec 26, 2023 | 103.06 | 104.68 | 102.98 | 104.04 | 4,476,499 | +1.22(+1.18%) |
Dec 22, 2023 | 102.96 | 103.93 | 101.56 | 102.82 | 6,551,639 | +0.63(+0.61%) |
Dec 21, 2023 | 101.39 | 102.41 | 99.81 | 102.19 | 8,648,011 | +2.77(+2.78%) |
Dec 20, 2023 | 103.26 | 104.56 | 99.31 | 99.43 | 11,976,547 | -4.46(-4.30%) |
Dec 19, 2023 | 102.45 | 103.96 | 102.37 | 103.89 | 5,448,720 | +1.79(+1.75%) |
Dec 18, 2023 | 101.49 | 102.74 | 101.36 | 102.10 | 7,090,944 | +1.60(+1.59%) |
Dec 15, 2023 | 100.51 | 101.25 | 99.85 | 100.50 | 9,109,383 | -0.43(-0.42%) |
Dec 14, 2023 | 101.27 | 102.05 | 99.18 | 100.93 | 10,328,618 | +0.88(+0.88%) |
Dec 13, 2023 | 96.35 | 100.26 | 96.12 | 100.04 | 10,735,542 | +3.90(+4.05%) |
Dec 12, 2023 | 94.63 | 96.20 | 93.99 | 96.15 | 6,076,457 | +1.26(+1.33%) |
Dec 11, 2023 | 93.66 | 94.97 | 93.33 | 94.88 | 6,105,532 | +1.12(+1.20%) |
Dec 08, 2023 | 92.14 | 94.12 | 91.99 | 93.76 | 9,851,037 | +1.11(+1.20%) |
Dec 07, 2023 | 91.87 | 93.07 | 91.49 | 92.65 | 7,250,591 | +2.01(+2.22%) |
Dec 06, 2023 | 93.11 | 93.14 | 90.40 | 90.64 | 9,212,824 | -1.20(-1.31%) |
Dec 05, 2023 | 90.97 | 92.41 | 90.77 | 91.84 | 10,433,601 | -0.09(-0.10%) |
Dec 04, 2023 | 91.24 | 92.07 | 90.47 | 91.93 | 11,822,289 | -1.41(-1.51%) |
Dec 01, 2023 | 91.40 | 93.73 | 91.03 | 93.34 | 10,686,825 | +1.52(+1.66%) |
Nov 30, 2023 | 91.27 | 92.02 | 89.98 | 91.82 | 10,017,810 | +0.96(+1.06%) |
Nov 29, 2023 | 92.33 | 93.02 | 90.57 | 90.86 | 7,834,965 | -0.16(-0.17%) |
Nov 28, 2023 | 90.49 | 91.83 | 90.16 | 91.02 | 6,766,471 | +0.25(+0.27%) |
Nov 27, 2023 | 90.85 | 91.40 | 90.54 | 90.77 | 6,142,374 | -0.52(-0.57%) |
Nov 24, 2023 | 91.14 | 91.40 | 90.96 | 91.29 | 2,959,334 | +0.09(+0.10%) |
Nov 22, 2023 | 91.15 | 92.00 | 90.52 | 91.20 | 8,119,922 | +1.01(+1.12%) |
Nov 21, 2023 | 90.16 | 90.48 | 89.45 | 90.18 | 12,831,939 | -0.66(-0.72%) |
Nov 20, 2023 | 88.66 | 91.39 | 88.66 | 90.84 | 10,131,352 | +1.86(+2.09%) |
Nov 17, 2023 | 88.50 | 89.21 | 87.97 | 88.98 | 10,847,530 | +0.48(+0.54%) |
Nov 16, 2023 | 87.97 | 88.74 | 87.32 | 88.50 | 8,858,497 | +0.21(+0.24%) |
Nov 15, 2023 | 88.53 | 89.29 | 87.78 | 88.30 | 8,064,064 | +0.55(+0.62%) |
Nov 14, 2023 | 86.44 | 88.51 | 86.27 | 87.75 | 10,973,974 | +4.85(+5.85%) |
Nov 13, 2023 | 82.42 | 83.61 | 81.96 | 82.90 | 10,266,863 | -0.30(-0.36%) |
Nov 10, 2023 | 80.65 | 83.40 | 79.83 | 83.20 | 11,541,981 | +3.67(+4.61%) |
Nov 09, 2023 | 82.12 | 82.13 | 79.29 | 79.53 | 13,333,337 | -1.97(-2.41%) |
Nov 08, 2023 | 81.68 | 81.98 | 80.19 | 81.50 | 9,737,058 | +0.13(+0.16%) |
Nov 07, 2023 | 80.67 | 81.73 | 80.03 | 81.37 | 8,101,536 | +0.67(+0.83%) |
Nov 06, 2023 | 80.58 | 80.96 | 79.60 | 80.70 | 11,099,247 | +0.53(+0.66%) |
Nov 03, 2023 | 79.34 | 81.05 | 79.27 | 80.18 | 13,230,932 | +2.09(+2.67%) |
Nov 02, 2023 | 75.93 | 78.17 | 75.89 | 78.09 | 10,987,508 | +4.20(+5.69%) |
Nov 01, 2023 | 72.10 | 74.32 | 71.82 | 73.88 | 15,034,337 | +2.29(+3.19%) |
Oct 31, 2023 | 70.58 | 71.78 | 69.60 | 71.60 | 14,697,089 | +1.25(+1.78%) |
Oct 30, 2023 | 69.31 | 70.85 | 68.65 | 70.35 | 13,557,931 | +2.44(+3.59%) |
Oct 27, 2023 | 69.67 | 69.87 | 67.19 | 67.91 | 17,013,148 | -1.03(-1.50%) |
Oct 26, 2023 | 70.91 | 71.34 | 68.40 | 68.94 | 13,954,390 | -2.58(-3.61%) |
Oct 25, 2023 | 73.85 | 73.85 | 71.25 | 71.53 | 14,087,314 | -3.26(-4.36%) |
Oct 24, 2023 | 74.23 | 75.39 | 73.26 | 74.79 | 13,990,287 | +1.66(+2.27%) |
Oct 23, 2023 | 72.67 | 75.23 | 71.74 | 73.13 | 17,691,626 | -0.44(-0.59%) |
Oct 20, 2023 | 76.16 | 76.43 | 73.48 | 73.57 | 16,659,581 | -2.87(-3.76%) |
Oct 19, 2023 | 78.87 | 79.91 | 76.04 | 76.44 | 14,854,888 | -2.15(-2.73%) |
Oct 18, 2023 | 80.81 | 81.37 | 77.94 | 78.59 | 14,335,162 | -3.28(-4.01%) |
Oct 17, 2023 | 80.07 | 83.05 | 79.86 | 81.87 | 14,294,251 | -0.06(-0.07%) |
Oct 16, 2023 | 80.68 | 82.52 | 80.53 | 81.92 | 11,201,021 | +2.49(+3.14%) |
Oct 13, 2023 | 81.53 | 82.19 | 78.52 | 79.43 | 13,205,344 | -1.31(-1.62%) |
Oct 12, 2023 | 82.54 | 82.76 | 79.31 | 80.74 | 11,773,161 | -1.55(-1.88%) |
Oct 11, 2023 | 81.89 | 82.41 | 80.48 | 82.29 | 8,329,987 | +1.00(+1.23%) |
Oct 10, 2023 | 80.41 | 82.77 | 80.16 | 81.29 | 9,528,736 | +1.26(+1.58%) |
Oct 09, 2023 | 77.46 | 80.39 | 77.16 | 80.03 | 9,584,723 | +1.49(+1.90%) |
Oct 06, 2023 | 74.54 | 79.42 | 73.78 | 78.54 | 12,405,740 | +2.59(+3.42%) |
Oct 05, 2023 | 75.86 | 76.39 | 74.16 | 75.94 | 8,387,085 | -0.21(-0.27%) |
Oct 04, 2023 | 74.70 | 76.50 | 73.90 | 76.15 | 12,789,450 | +1.68(+2.26%) |
Oct 03, 2023 | 76.36 | 77.23 | 73.71 | 74.47 | 13,408,268 | -3.16(-4.07%) |