Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 138.45 | 139.60 | 137.24 | 139.60 | 24,421 | +1.81(+1.31%) |
May 30, 2024 | 137.82 | 138.10 | 137.58 | 137.79 | 3,917 | +0.72(+0.53%) |
May 29, 2024 | 137.46 | 137.50 | 137.06 | 137.07 | 17,408 | -2.13(-1.53%) |
May 28, 2024 | 140.64 | 140.64 | 138.97 | 139.20 | 18,988 | -0.71(-0.51%) |
May 24, 2024 | 139.81 | 140.25 | 139.53 | 139.91 | 15,155 | +0.96(+0.69%) |
May 23, 2024 | 140.07 | 140.07 | 138.62 | 138.95 | 16,433 | -1.34(-0.96%) |
May 22, 2024 | 140.39 | 140.73 | 139.76 | 140.29 | 25,638 | -0.41(-0.29%) |
May 21, 2024 | 140.68 | 140.70 | 140.32 | 140.70 | 11,981 | -0.00(-0.00%) |
May 20, 2024 | 140.61 | 141.29 | 140.61 | 140.70 | 4,736 | +0.42(+0.30%) |
May 17, 2024 | 140.10 | 140.52 | 139.96 | 140.28 | 19,279 | -0.11(-0.08%) |
May 16, 2024 | 140.79 | 141.00 | 140.21 | 140.39 | 15,277 | -0.92(-0.65%) |
May 15, 2024 | 141.13 | 141.55 | 140.91 | 141.31 | 6,571 | +0.92(+0.66%) |
May 14, 2024 | 140.07 | 140.39 | 139.90 | 140.39 | 18,756 | +0.41(+0.29%) |
May 13, 2024 | 140.47 | 140.55 | 139.89 | 139.98 | 11,335 | -0.57(-0.41%) |
May 10, 2024 | 140.57 | 140.57 | 140.12 | 140.55 | 5,982 | +0.50(+0.36%) |
May 09, 2024 | 139.62 | 140.09 | 139.52 | 140.05 | 23,844 | +1.52(+1.10%) |
May 08, 2024 | 137.97 | 138.75 | 137.97 | 138.53 | 7,565 | +0.09(+0.07%) |
May 07, 2024 | 138.76 | 138.97 | 138.39 | 138.44 | 7,727 | -0.35(-0.25%) |
May 06, 2024 | 138.00 | 138.79 | 138.00 | 138.79 | 17,582 | +1.44(+1.04%) |
May 03, 2024 | 137.25 | 137.36 | 136.86 | 137.35 | 6,937 | +1.32(+0.97%) |
May 02, 2024 | 135.85 | 136.22 | 134.89 | 136.03 | 7,620 | +1.13(+0.84%) |
May 01, 2024 | 134.95 | 136.56 | 134.29 | 134.90 | 24,057 | +0.06(+0.04%) |
Apr 30, 2024 | 136.70 | 136.70 | 134.84 | 134.84 | 7,206 | -1.78(-1.30%) |
Apr 29, 2024 | 136.25 | 136.77 | 136.25 | 136.62 | 4,651 | +0.51(+0.37%) |
Apr 26, 2024 | 135.34 | 136.38 | 135.30 | 136.11 | 23,208 | +1.49(+1.11%) |
Apr 25, 2024 | 133.37 | 134.88 | 133.15 | 134.62 | 21,678 | -0.74(-0.55%) |
Apr 24, 2024 | 136.17 | 136.17 | 134.54 | 135.36 | 5,206 | -0.59(-0.43%) |
Apr 23, 2024 | 135.55 | 136.16 | 135.55 | 135.95 | 19,728 | +1.66(+1.24%) |
Apr 22, 2024 | 133.94 | 134.67 | 133.73 | 134.28 | 5,178 | +1.08(+0.81%) |
Apr 19, 2024 | 133.47 | 134.15 | 132.91 | 133.20 | 9,967 | -0.43(-0.32%) |
Apr 18, 2024 | 133.84 | 134.94 | 133.48 | 133.63 | 24,013 | -0.19(-0.14%) |
Apr 17, 2024 | 134.98 | 134.98 | 133.23 | 133.82 | 8,124 | -0.47(-0.35%) |
Apr 16, 2024 | 134.51 | 134.60 | 133.80 | 134.30 | 8,425 | -0.84(-0.62%) |
Apr 15, 2024 | 137.66 | 137.88 | 134.81 | 135.14 | 43,136 | -0.72(-0.53%) |
Apr 12, 2024 | 136.64 | 136.64 | 135.47 | 135.86 | 19,591 | -1.85(-1.34%) |
Apr 11, 2024 | 137.45 | 137.86 | 136.45 | 137.71 | 4,153 | +0.30(+0.22%) |
Apr 10, 2024 | 136.85 | 137.88 | 136.85 | 137.41 | 17,682 | -1.36(-0.98%) |
Apr 09, 2024 | 139.38 | 139.60 | 137.80 | 138.77 | 32,156 | -0.32(-0.23%) |
Apr 08, 2024 | 139.29 | 139.44 | 139.01 | 139.09 | 24,513 | +0.32(+0.23%) |
Apr 05, 2024 | 137.69 | 138.79 | 137.55 | 138.76 | 39,682 | +1.59(+1.16%) |
Apr 04, 2024 | 139.45 | 139.67 | 136.57 | 137.17 | 12,649 | -1.38(-1.00%) |
Apr 03, 2024 | 137.53 | 138.82 | 137.53 | 138.56 | 14,303 | +0.83(+0.60%) |
Apr 02, 2024 | 137.53 | 137.99 | 137.19 | 137.73 | 28,861 | -0.83(-0.60%) |
Apr 01, 2024 | 139.48 | 139.48 | 138.38 | 138.56 | 11,544 | -1.13(-0.81%) |
Mar 28, 2024 | 139.66 | 139.81 | 139.46 | 139.69 | 11,253 | -0.36(-0.25%) |
Mar 27, 2024 | 138.98 | 140.07 | 138.98 | 140.05 | 18,164 | +1.46(+1.05%) |
Mar 26, 2024 | 139.16 | 139.16 | 138.59 | 138.59 | 6,707 | -0.09(-0.07%) |
Mar 25, 2024 | 139.04 | 139.16 | 138.67 | 138.68 | 6,580 | -0.65(-0.46%) |
Mar 22, 2024 | 140.05 | 140.07 | 139.33 | 139.33 | 23,036 | -0.39(-0.28%) |
Mar 21, 2024 | 139.37 | 140.09 | 139.31 | 139.72 | 5,647 | +0.72(+0.52%) |
Mar 20, 2024 | 137.34 | 139.95 | 137.34 | 139.00 | 8,409 | +1.59(+1.15%) |
Mar 19, 2024 | 136.27 | 137.41 | 136.22 | 137.41 | 17,692 | +1.36(+1.00%) |
Mar 18, 2024 | 136.85 | 136.85 | 136.05 | 136.05 | 13,205 | -0.11(-0.08%) |
Mar 15, 2024 | 135.95 | 136.47 | 135.95 | 136.16 | 6,490 | +0.43(+0.32%) |
Mar 14, 2024 | 136.78 | 136.78 | 135.07 | 135.73 | 18,586 | -0.60(-0.44%) |
Mar 13, 2024 | 136.17 | 136.80 | 136.17 | 136.33 | 6,836 | -0.14(-0.10%) |
Mar 12, 2024 | 135.49 | 136.47 | 135.49 | 136.47 | 4,263 | +0.94(+0.69%) |
Mar 11, 2024 | 135.56 | 135.66 | 134.72 | 135.53 | 18,189 | -0.81(-0.60%) |
Mar 08, 2024 | 137.06 | 137.25 | 136.34 | 136.34 | 5,671 | -0.45(-0.33%) |
Mar 07, 2024 | 136.62 | 136.84 | 136.34 | 136.79 | 15,044 | +1.06(+0.78%) |
Mar 06, 2024 | 135.55 | 136.36 | 135.44 | 135.73 | 19,694 | +1.14(+0.85%) |
Mar 05, 2024 | 135.23 | 135.36 | 134.09 | 134.60 | 7,356 | -0.72(-0.53%) |
Mar 04, 2024 | 135.05 | 135.52 | 134.71 | 135.31 | 7,592 | +0.27(+0.20%) |
Mar 01, 2024 | 134.55 | 135.05 | 133.82 | 135.04 | 32,983 | +0.71(+0.53%) |
Feb 29, 2024 | 134.76 | 134.76 | 133.72 | 134.33 | 12,718 | +0.19(+0.14%) |
Feb 28, 2024 | 133.81 | 134.44 | 133.78 | 134.14 | 18,238 | +0.25(+0.19%) |
Feb 27, 2024 | 133.71 | 134.12 | 133.53 | 133.89 | 17,309 | +0.08(+0.06%) |
Feb 26, 2024 | 134.03 | 134.03 | 133.68 | 133.81 | 5,678 | -0.06(-0.04%) |
Feb 23, 2024 | 133.46 | 133.96 | 133.46 | 133.87 | 7,156 | +0.68(+0.51%) |
Feb 22, 2024 | 132.54 | 133.37 | 132.54 | 133.19 | 23,646 | +1.60(+1.22%) |
Feb 21, 2024 | 131.42 | 131.59 | 131.03 | 131.59 | 6,929 | +0.57(+0.44%) |
Feb 20, 2024 | 131.09 | 131.41 | 130.98 | 131.02 | 6,451 | -0.11(-0.08%) |
Feb 16, 2024 | 130.99 | 131.86 | 130.96 | 131.13 | 17,956 | +0.01(+0.01%) |
Feb 15, 2024 | 130.50 | 131.12 | 130.35 | 131.12 | 5,744 | +1.36(+1.05%) |
Feb 14, 2024 | 128.83 | 129.81 | 128.83 | 129.76 | 7,400 | +2.02(+1.58%) |
Feb 13, 2024 | 128.17 | 128.38 | 127.11 | 127.74 | 29,789 | -1.42(-1.10%) |
Feb 12, 2024 | 129.41 | 129.77 | 129.13 | 129.16 | 28,799 | -0.31(-0.24%) |
Feb 09, 2024 | 129.24 | 129.51 | 129.04 | 129.47 | 19,147 | +0.20(+0.15%) |
Feb 08, 2024 | 129.35 | 129.50 | 128.83 | 129.27 | 15,683 | -0.20(-0.15%) |
Feb 07, 2024 | 129.10 | 129.61 | 129.10 | 129.47 | 6,607 | +0.71(+0.55%) |
Feb 06, 2024 | 127.81 | 128.78 | 127.81 | 128.76 | 8,924 | +1.03(+0.81%) |
Feb 05, 2024 | 127.86 | 128.03 | 127.12 | 127.73 | 15,766 | -0.98(-0.76%) |
Feb 02, 2024 | 127.82 | 129.17 | 127.79 | 128.71 | 11,482 | +0.14(+0.11%) |
Feb 01, 2024 | 127.38 | 128.57 | 127.00 | 128.57 | 8,336 | +1.94(+1.53%) |
Jan 31, 2024 | 127.98 | 128.29 | 126.63 | 126.63 | 22,261 | -0.91(-0.72%) |
Jan 30, 2024 | 127.07 | 127.60 | 126.85 | 127.54 | 4,548 | +0.07(+0.05%) |
Jan 29, 2024 | 126.82 | 127.51 | 126.47 | 127.47 | 13,371 | +0.53(+0.42%) |
Jan 26, 2024 | 126.78 | 127.14 | 126.62 | 126.94 | 21,246 | +0.15(+0.12%) |
Jan 25, 2024 | 126.56 | 126.79 | 126.34 | 126.79 | 5,742 | +0.61(+0.49%) |
Jan 24, 2024 | 127.34 | 127.34 | 126.18 | 126.18 | 6,339 | -0.38(-0.30%) |
Jan 23, 2024 | 126.68 | 126.78 | 126.06 | 126.56 | 20,438 | -0.23(-0.18%) |
Jan 22, 2024 | 127.16 | 127.16 | 126.49 | 126.79 | 4,202 | +0.91(+0.73%) |
Jan 19, 2024 | 124.95 | 125.96 | 124.91 | 125.88 | 5,356 | +0.45(+0.36%) |
Jan 18, 2024 | 124.77 | 125.59 | 124.45 | 125.43 | 15,744 | +1.45(+1.17%) |
Jan 17, 2024 | 123.81 | 124.12 | 123.65 | 123.98 | 18,860 | -0.90(-0.72%) |
Jan 16, 2024 | 125.56 | 125.56 | 124.64 | 124.88 | 6,595 | -1.74(-1.37%) |
Jan 12, 2024 | 126.94 | 126.94 | 126.28 | 126.62 | 29,868 | +0.58(+0.46%) |
Jan 11, 2024 | 126.22 | 126.22 | 124.87 | 126.04 | 10,653 | +0.21(+0.17%) |
Jan 10, 2024 | 125.47 | 126.10 | 125.41 | 125.83 | 8,037 | +0.68(+0.54%) |
Jan 09, 2024 | 124.71 | 125.31 | 124.44 | 125.15 | 26,709 | -0.63(-0.50%) |
Jan 08, 2024 | 124.53 | 125.87 | 124.53 | 125.78 | 142,202 | +1.14(+0.91%) |
Jan 05, 2024 | 124.31 | 125.27 | 124.27 | 124.64 | 7,600 | -0.06(-0.04%) |
Jan 04, 2024 | 124.69 | 125.38 | 124.56 | 124.70 | 20,436 | +0.27(+0.22%) |
Jan 03, 2024 | 124.74 | 124.89 | 124.31 | 124.43 | 12,651 | -1.67(-1.32%) |
Jan 02, 2024 | 126.39 | 126.77 | 125.58 | 126.10 | 11,792 | -1.33(-1.04%) |
Dec 29, 2023 | 127.58 | 127.67 | 127.15 | 127.43 | 28,908 | -0.04(-0.03%) |
Dec 28, 2023 | 127.54 | 127.80 | 127.37 | 127.47 | 13,306 | +0.03(+0.02%) |
Dec 27, 2023 | 127.16 | 127.70 | 127.16 | 127.44 | 9,042 | +0.19(+0.15%) |
Dec 26, 2023 | 126.48 | 127.47 | 126.48 | 127.25 | 17,764 | +0.77(+0.61%) |
Dec 22, 2023 | 126.41 | 126.58 | 126.11 | 126.48 | 15,887 | +0.40(+0.32%) |
Dec 21, 2023 | 125.42 | 126.08 | 125.22 | 126.08 | 7,086 | +1.79(+1.44%) |
Dec 20, 2023 | 125.83 | 126.29 | 124.29 | 124.29 | 36,461 | -1.47(-1.17%) |
Dec 19, 2023 | 125.25 | 125.86 | 125.25 | 125.77 | 16,555 | +1.00(+0.80%) |
Dec 18, 2023 | 124.97 | 124.97 | 124.53 | 124.76 | 7,789 | -0.08(-0.06%) |
Dec 15, 2023 | 125.03 | 125.48 | 124.59 | 124.84 | 32,629 | -0.36(-0.29%) |
Dec 14, 2023 | 124.61 | 125.39 | 124.36 | 125.20 | 15,903 | +1.47(+1.19%) |
Dec 13, 2023 | 122.34 | 123.82 | 121.49 | 123.73 | 8,574 | +1.41(+1.15%) |
Dec 12, 2023 | 121.61 | 122.38 | 121.61 | 122.32 | 22,563 | +0.64(+0.53%) |
Dec 11, 2023 | 120.96 | 121.90 | 120.96 | 121.67 | 7,312 | +0.85(+0.70%) |
Dec 08, 2023 | 120.25 | 120.97 | 120.25 | 120.83 | 8,733 | +0.10(+0.08%) |
Dec 07, 2023 | 120.36 | 120.76 | 120.11 | 120.73 | 22,561 | +0.35(+0.29%) |
Dec 06, 2023 | 120.44 | 121.01 | 120.09 | 120.38 | 8,826 | +0.63(+0.52%) |
Dec 05, 2023 | 119.81 | 119.81 | 119.54 | 119.76 | 12,800 | -0.41(-0.34%) |
Dec 04, 2023 | 119.76 | 120.38 | 119.70 | 120.16 | 20,101 | -0.45(-0.37%) |
Dec 01, 2023 | 118.85 | 120.85 | 118.42 | 120.61 | 52,768 | +1.79(+1.50%) |
Nov 30, 2023 | 118.15 | 118.91 | 117.76 | 118.82 | 11,651 | +0.78(+0.67%) |
Nov 29, 2023 | 118.20 | 118.50 | 117.83 | 118.04 | 20,531 | +0.27(+0.23%) |
Nov 28, 2023 | 117.60 | 118.39 | 117.42 | 117.77 | 19,803 | +0.23(+0.19%) |
Nov 27, 2023 | 117.78 | 117.81 | 117.48 | 117.54 | 8,913 | -0.65(-0.55%) |
Nov 24, 2023 | 117.92 | 118.33 | 117.37 | 118.19 | 6,827 | +0.44(+0.37%) |
Nov 22, 2023 | 117.50 | 117.75 | 117.24 | 117.75 | 30,750 | +0.27(+0.23%) |
Nov 21, 2023 | 117.54 | 117.67 | 117.32 | 117.48 | 12,251 | -0.10(-0.08%) |
Nov 20, 2023 | 117.40 | 117.81 | 117.21 | 117.58 | 12,071 | +0.13(+0.11%) |
Nov 17, 2023 | 116.97 | 117.46 | 116.86 | 117.45 | 16,562 | +1.17(+1.01%) |
Nov 16, 2023 | 116.13 | 116.69 | 115.84 | 116.28 | 9,674 | +0.00(+0.00%) |
Nov 15, 2023 | 116.00 | 116.80 | 116.00 | 116.28 | 14,452 | +0.37(+0.32%) |
Nov 14, 2023 | 114.97 | 116.19 | 114.77 | 115.91 | 22,758 | +2.66(+2.35%) |
Nov 13, 2023 | 112.73 | 113.45 | 112.73 | 113.25 | 7,725 | +0.26(+0.23%) |
Nov 10, 2023 | 112.16 | 112.99 | 111.81 | 112.99 | 6,516 | +1.14(+1.02%) |
Nov 09, 2023 | 112.63 | 113.14 | 111.79 | 111.85 | 39,128 | +0.11(+0.10%) |
Nov 08, 2023 | 111.47 | 111.81 | 111.31 | 111.74 | 8,661 | +0.35(+0.32%) |
Nov 07, 2023 | 111.13 | 111.62 | 110.87 | 111.39 | 26,435 | -0.59(-0.53%) |
Nov 06, 2023 | 112.29 | 112.29 | 111.35 | 111.98 | 22,073 | -0.32(-0.28%) |
Nov 03, 2023 | 112.26 | 112.76 | 112.26 | 112.30 | 9,174 | +1.19(+1.07%) |
Nov 02, 2023 | 110.19 | 111.21 | 110.19 | 111.11 | 5,800 | +2.51(+2.31%) |
Nov 01, 2023 | 108.18 | 108.92 | 107.77 | 108.60 | 25,042 | +0.50(+0.46%) |
Oct 31, 2023 | 107.30 | 108.24 | 107.30 | 108.11 | 18,326 | +0.70(+0.65%) |
Oct 30, 2023 | 106.83 | 107.46 | 106.53 | 107.41 | 12,435 | +1.48(+1.40%) |
Oct 27, 2023 | 106.75 | 106.78 | 105.68 | 105.93 | 43,589 | -0.33(-0.31%) |
Oct 26, 2023 | 106.67 | 106.87 | 106.16 | 106.26 | 20,557 | -0.77(-0.72%) |
Oct 25, 2023 | 107.92 | 107.92 | 106.86 | 107.03 | 16,950 | -1.20(-1.11%) |
Oct 24, 2023 | 108.24 | 108.38 | 107.69 | 108.23 | 29,943 | +0.60(+0.56%) |
Oct 23, 2023 | 107.49 | 108.67 | 107.49 | 107.63 | 6,184 | -0.35(-0.32%) |
Oct 20, 2023 | 108.73 | 108.80 | 107.87 | 107.98 | 28,098 | -1.01(-0.93%) |
Oct 19, 2023 | 109.84 | 110.48 | 108.82 | 108.99 | 176,249 | -1.06(-0.97%) |
Oct 18, 2023 | 111.22 | 111.22 | 110.00 | 110.05 | 8,685 | -2.90(-2.57%) |
Oct 17, 2023 | 111.81 | 113.39 | 111.81 | 112.95 | 6,260 | +0.18(+0.16%) |
Oct 16, 2023 | 112.15 | 113.10 | 112.01 | 112.77 | 18,210 | +1.15(+1.03%) |
Oct 13, 2023 | 112.77 | 112.77 | 111.31 | 111.62 | 4,470 | -1.21(-1.07%) |
Oct 12, 2023 | 114.12 | 114.12 | 112.08 | 112.83 | 17,153 | -0.87(-0.77%) |
Oct 11, 2023 | 113.50 | 113.94 | 113.10 | 113.71 | 18,348 | +0.33(+0.29%) |
Oct 10, 2023 | 112.96 | 113.80 | 112.96 | 113.38 | 13,272 | +1.27(+1.13%) |
Oct 09, 2023 | 110.71 | 112.11 | 110.71 | 112.11 | 7,253 | +0.83(+0.74%) |
Oct 06, 2023 | 109.40 | 111.49 | 109.18 | 111.28 | 27,965 | +1.66(+1.51%) |
Oct 05, 2023 | 110.08 | 110.26 | 109.55 | 109.62 | 178,767 | -0.37(-0.33%) |
Oct 04, 2023 | 109.80 | 110.09 | 108.98 | 109.99 | 31,999 | -0.03(-0.03%) |
Oct 03, 2023 | 110.17 | 110.58 | 109.55 | 110.02 | 20,454 | -0.94(-0.85%) |