Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 120.72 | 121.97 | 120.51 | 121.64 | 532,272 | +1.35(+1.12%) |
May 30, 2024 | 120.29 | 120.87 | 119.27 | 120.29 | 638,432 | +0.22(+0.18%) |
May 29, 2024 | 118.99 | 120.75 | 118.06 | 120.07 | 667,702 | -2.37(-1.94%) |
May 28, 2024 | 122.92 | 123.37 | 122.09 | 122.44 | 446,818 | -0.20(-0.16%) |
May 24, 2024 | 125.16 | 125.29 | 121.70 | 122.64 | 874,049 | -5.06(-3.96%) |
May 23, 2024 | 125.72 | 127.92 | 124.58 | 127.70 | 1,114,788 | +4.31(+3.49%) |
May 22, 2024 | 124.00 | 126.53 | 122.78 | 123.39 | 1,540,828 | +1.62(+1.33%) |
May 21, 2024 | 122.09 | 123.03 | 120.29 | 121.77 | 1,437,768 | -0.90(-0.73%) |
May 20, 2024 | 125.14 | 125.65 | 122.12 | 122.67 | 1,062,859 | -2.92(-2.33%) |
May 17, 2024 | 125.61 | 126.62 | 125.03 | 125.59 | 767,268 | -0.83(-0.66%) |
May 16, 2024 | 128.68 | 128.71 | 126.08 | 126.42 | 792,950 | -1.80(-1.40%) |
May 15, 2024 | 129.04 | 129.72 | 127.44 | 128.22 | 603,878 | -0.38(-0.30%) |
May 14, 2024 | 128.28 | 129.07 | 127.88 | 128.60 | 567,099 | +0.04(+0.03%) |
May 13, 2024 | 130.28 | 130.28 | 128.31 | 128.56 | 447,006 | -0.79(-0.61%) |
May 10, 2024 | 130.58 | 130.92 | 129.34 | 129.35 | 1,341,511 | -0.83(-0.64%) |
May 09, 2024 | 131.60 | 131.91 | 127.63 | 130.18 | 1,055,914 | -1.42(-1.08%) |
May 08, 2024 | 131.18 | 134.12 | 131.18 | 131.60 | 754,033 | +3.44(+2.68%) |
May 07, 2024 | 133.09 | 135.89 | 127.74 | 128.16 | 1,085,965 | -13.18(-9.33%) |
May 06, 2024 | 139.62 | 141.91 | 139.54 | 141.34 | 134,415 | +1.04(+0.74%) |
May 03, 2024 | 140.17 | 140.58 | 138.78 | 140.30 | 356,740 | +0.51(+0.36%) |
May 02, 2024 | 137.51 | 140.13 | 137.14 | 139.79 | 205,518 | +3.20(+2.34%) |
May 01, 2024 | 135.17 | 137.85 | 133.48 | 136.59 | 185,026 | +0.39(+0.29%) |
Apr 30, 2024 | 138.45 | 139.59 | 136.04 | 136.20 | 246,349 | -3.66(-2.62%) |
Apr 29, 2024 | 139.84 | 140.37 | 139.10 | 139.86 | 154,105 | -0.05(-0.04%) |
Apr 26, 2024 | 139.63 | 140.09 | 138.80 | 139.91 | 167,466 | -0.09(-0.06%) |
Apr 25, 2024 | 137.81 | 140.13 | 136.28 | 140.00 | 478,566 | +1.65(+1.19%) |
Apr 24, 2024 | 139.81 | 140.66 | 138.00 | 138.35 | 296,774 | -4.20(-2.95%) |
Apr 23, 2024 | 140.64 | 143.69 | 140.05 | 142.55 | 311,367 | +1.77(+1.26%) |
Apr 22, 2024 | 139.40 | 141.78 | 139.03 | 140.78 | 262,271 | +1.90(+1.37%) |
Apr 19, 2024 | 136.45 | 139.76 | 136.45 | 138.88 | 418,248 | +3.48(+2.57%) |
Apr 18, 2024 | 140.39 | 140.39 | 134.76 | 135.40 | 720,808 | -0.95(-0.70%) |
Apr 17, 2024 | 139.25 | 139.25 | 135.38 | 136.35 | 456,844 | +0.54(+0.40%) |
Apr 16, 2024 | 137.50 | 137.50 | 135.66 | 135.81 | 320,293 | -2.30(-1.67%) |
Apr 15, 2024 | 140.60 | 141.28 | 137.54 | 138.11 | 341,005 | -1.20(-0.86%) |
Apr 12, 2024 | 138.01 | 139.64 | 136.18 | 139.31 | 739,499 | -6.32(-4.34%) |
Apr 11, 2024 | 142.59 | 146.02 | 142.25 | 145.63 | 285,346 | -0.23(-0.16%) |
Apr 10, 2024 | 147.80 | 149.19 | 145.02 | 145.86 | 373,300 | -2.22(-1.50%) |
Apr 09, 2024 | 148.89 | 149.65 | 146.86 | 148.08 | 304,715 | -0.50(-0.34%) |
Apr 08, 2024 | 148.44 | 150.73 | 147.73 | 148.58 | 369,711 | +2.84(+1.95%) |
Apr 05, 2024 | 143.22 | 146.60 | 143.22 | 145.74 | 473,060 | +1.57(+1.09%) |
Apr 04, 2024 | 146.97 | 148.76 | 143.38 | 144.17 | 900,966 | -2.05(-1.40%) |
Apr 03, 2024 | 144.25 | 146.86 | 144.25 | 146.22 | 425,154 | +3.53(+2.47%) |
Apr 02, 2024 | 142.96 | 143.75 | 141.00 | 142.69 | 379,044 | -3.81(-2.60%) |
Apr 01, 2024 | 145.59 | 147.78 | 145.59 | 146.50 | 254,758 | +0.91(+0.63%) |
Mar 28, 2024 | 145.75 | 146.89 | 144.78 | 145.59 | 290,163 | -0.43(-0.29%) |
Mar 27, 2024 | 146.39 | 146.84 | 145.26 | 146.02 | 428,876 | -0.66(-0.45%) |
Mar 26, 2024 | 144.90 | 146.93 | 144.65 | 146.68 | 302,157 | +0.98(+0.67%) |
Mar 25, 2024 | 144.14 | 145.87 | 143.86 | 145.70 | 350,025 | -0.01(-0.01%) |
Mar 22, 2024 | 144.53 | 145.87 | 144.28 | 145.71 | 221,570 | -0.39(-0.27%) |
Mar 21, 2024 | 145.51 | 146.46 | 144.54 | 146.10 | 306,453 | +0.09(+0.06%) |
Mar 20, 2024 | 142.50 | 146.48 | 142.19 | 146.01 | 209,128 | +3.09(+2.16%) |
Mar 19, 2024 | 144.29 | 145.28 | 142.46 | 142.92 | 607,755 | -0.88(-0.61%) |
Mar 18, 2024 | 141.24 | 143.85 | 140.64 | 143.80 | 388,614 | +1.84(+1.30%) |
Mar 15, 2024 | 140.46 | 142.03 | 140.16 | 141.96 | 466,639 | +5.76(+4.23%) |
Mar 14, 2024 | 137.18 | 137.83 | 136.02 | 136.20 | 448,769 | -2.63(-1.89%) |
Mar 13, 2024 | 138.22 | 138.83 | 135.67 | 138.83 | 627,838 | +0.06(+0.04%) |
Mar 12, 2024 | 140.12 | 140.20 | 137.77 | 138.77 | 405,139 | -2.61(-1.85%) |
Mar 11, 2024 | 141.08 | 141.66 | 140.68 | 141.38 | 324,600 | -0.31(-0.22%) |
Mar 08, 2024 | 142.32 | 143.03 | 140.16 | 141.69 | 281,435 | -0.19(-0.13%) |
Mar 07, 2024 | 141.97 | 142.30 | 140.57 | 141.88 | 229,694 | +2.17(+1.55%) |
Mar 06, 2024 | 138.72 | 139.93 | 138.72 | 139.71 | 219,320 | +2.16(+1.57%) |
Mar 05, 2024 | 137.40 | 138.52 | 136.48 | 137.55 | 232,108 | -0.64(-0.46%) |
Mar 04, 2024 | 136.68 | 139.24 | 136.56 | 138.19 | 360,622 | +2.05(+1.51%) |
Mar 01, 2024 | 136.65 | 137.13 | 135.53 | 136.14 | 380,326 | -2.11(-1.53%) |
Feb 29, 2024 | 137.72 | 138.53 | 137.34 | 138.25 | 511,394 | +0.40(+0.29%) |
Feb 28, 2024 | 138.91 | 139.84 | 137.68 | 137.85 | 252,520 | -2.98(-2.12%) |
Feb 27, 2024 | 140.72 | 141.23 | 140.06 | 140.83 | 291,254 | +1.15(+0.82%) |
Feb 26, 2024 | 141.22 | 141.40 | 139.44 | 139.68 | 348,111 | -1.53(-1.08%) |
Feb 23, 2024 | 143.04 | 143.04 | 140.54 | 141.21 | 458,368 | -0.68(-0.48%) |
Feb 22, 2024 | 140.30 | 142.72 | 139.23 | 141.89 | 436,579 | +3.11(+2.24%) |
Feb 21, 2024 | 139.42 | 140.84 | 138.21 | 138.78 | 275,277 | +0.42(+0.30%) |
Feb 20, 2024 | 139.64 | 141.38 | 138.33 | 138.36 | 436,297 | -0.96(-0.69%) |
Feb 16, 2024 | 139.85 | 140.09 | 138.65 | 139.32 | 319,143 | -1.33(-0.95%) |
Feb 15, 2024 | 139.82 | 140.72 | 138.29 | 140.65 | 423,523 | +1.95(+1.41%) |
Feb 14, 2024 | 137.19 | 138.80 | 136.68 | 138.70 | 554,815 | +1.24(+0.90%) |
Feb 13, 2024 | 137.70 | 138.75 | 136.96 | 137.46 | 465,945 | -1.14(-0.82%) |
Feb 12, 2024 | 138.71 | 139.59 | 137.87 | 138.60 | 536,856 | -1.27(-0.91%) |
Feb 09, 2024 | 139.37 | 141.17 | 138.06 | 139.87 | 722,295 | +0.88(+0.63%) |
Feb 08, 2024 | 142.15 | 142.75 | 138.68 | 138.99 | 1,054,755 | -1.11(-0.79%) |
Feb 07, 2024 | 138.17 | 140.22 | 137.66 | 140.10 | 1,345,876 | +2.09(+1.51%) |
Feb 06, 2024 | 135.36 | 138.21 | 134.60 | 138.01 | 944,876 | +1.69(+1.24%) |
Feb 05, 2024 | 135.52 | 136.43 | 133.55 | 136.32 | 950,936 | -1.36(-0.99%) |
Feb 02, 2024 | 136.13 | 137.80 | 135.07 | 137.68 | 864,536 | +0.21(+0.15%) |
Feb 01, 2024 | 134.17 | 138.46 | 134.12 | 137.47 | 742,065 | +3.87(+2.90%) |
Jan 31, 2024 | 133.05 | 134.11 | 132.20 | 133.60 | 798,397 | -1.79(-1.32%) |
Jan 30, 2024 | 133.02 | 136.29 | 132.26 | 135.39 | 748,445 | +1.85(+1.39%) |
Jan 29, 2024 | 131.85 | 134.11 | 131.55 | 133.54 | 1,011,140 | +3.43(+2.64%) |
Jan 26, 2024 | 128.99 | 130.34 | 128.26 | 130.11 | 405,691 | +0.12(+0.09%) |
Jan 25, 2024 | 129.24 | 130.47 | 128.25 | 129.99 | 615,643 | +1.30(+1.01%) |
Jan 24, 2024 | 130.22 | 130.24 | 127.60 | 128.69 | 939,457 | +0.40(+0.31%) |
Jan 23, 2024 | 127.68 | 128.40 | 126.42 | 128.29 | 1,025,016 | +1.29(+1.02%) |
Jan 22, 2024 | 126.09 | 127.62 | 125.43 | 127.00 | 1,009,828 | +0.33(+0.26%) |
Jan 19, 2024 | 125.32 | 126.75 | 123.04 | 126.67 | 1,024,319 | -0.33(-0.26%) |
Jan 18, 2024 | 125.00 | 127.04 | 124.00 | 127.00 | 597,165 | +3.33(+2.69%) |
Jan 17, 2024 | 121.81 | 123.74 | 121.57 | 123.67 | 806,971 | -0.36(-0.29%) |
Jan 16, 2024 | 120.47 | 124.07 | 120.42 | 124.03 | 908,776 | +2.41(+1.98%) |
Jan 12, 2024 | 122.30 | 123.45 | 120.86 | 121.62 | 313,167 | -2.79(-2.24%) |
Jan 11, 2024 | 122.94 | 124.41 | 122.73 | 124.41 | 232,321 | +2.25(+1.84%) |
Jan 10, 2024 | 121.75 | 122.88 | 121.67 | 122.16 | 296,437 | +0.11(+0.09%) |
Jan 09, 2024 | 121.88 | 122.90 | 121.66 | 122.05 | 412,944 | -1.10(-0.89%) |
Jan 08, 2024 | 124.34 | 125.22 | 123.15 | 123.15 | 446,466 | -1.75(-1.40%) |
Jan 05, 2024 | 121.06 | 124.94 | 121.06 | 124.89 | 379,301 | +3.19(+2.63%) |
Jan 04, 2024 | 122.42 | 123.02 | 121.35 | 121.70 | 410,740 | +1.49(+1.24%) |
Jan 03, 2024 | 124.05 | 124.22 | 120.06 | 120.21 | 896,470 | -8.11(-6.32%) |
Jan 02, 2024 | 130.81 | 131.38 | 128.12 | 128.32 | 504,423 | -4.01(-3.03%) |
Dec 29, 2023 | 133.35 | 133.35 | 131.64 | 132.33 | 447,170 | -1.45(-1.08%) |
Dec 28, 2023 | 133.00 | 133.98 | 133.00 | 133.78 | 316,243 | -0.07(-0.05%) |
Dec 27, 2023 | 134.88 | 134.88 | 132.73 | 133.84 | 577,063 | -0.84(-0.63%) |
Dec 26, 2023 | 134.06 | 135.09 | 133.51 | 134.69 | 139,784 | +0.90(+0.67%) |
Dec 22, 2023 | 134.83 | 134.83 | 132.37 | 133.79 | 346,205 | +1.03(+0.78%) |
Dec 21, 2023 | 132.82 | 133.60 | 132.32 | 132.75 | 575,231 | +0.94(+0.72%) |
Dec 20, 2023 | 131.52 | 133.28 | 130.95 | 131.81 | 951,757 | -0.25(-0.19%) |
Dec 19, 2023 | 131.28 | 132.31 | 130.43 | 132.06 | 798,831 | +1.85(+1.42%) |
Dec 18, 2023 | 129.42 | 130.52 | 128.51 | 130.20 | 635,143 | +0.67(+0.51%) |
Dec 15, 2023 | 128.61 | 130.24 | 127.76 | 129.54 | 627,788 | +0.51(+0.39%) |
Dec 14, 2023 | 126.82 | 129.09 | 126.36 | 129.03 | 813,056 | +2.82(+2.23%) |
Dec 13, 2023 | 125.29 | 126.29 | 124.64 | 126.22 | 648,965 | +0.65(+0.51%) |
Dec 12, 2023 | 124.18 | 125.65 | 123.28 | 125.57 | 619,396 | +2.16(+1.75%) |
Dec 11, 2023 | 123.22 | 123.52 | 122.39 | 123.41 | 555,436 | -0.53(-0.42%) |
Dec 08, 2023 | 123.47 | 124.19 | 122.20 | 123.93 | 917,344 | -1.24(-0.99%) |
Dec 07, 2023 | 123.39 | 125.92 | 122.53 | 125.17 | 1,356,548 | +2.01(+1.64%) |
Dec 06, 2023 | 120.86 | 123.34 | 120.83 | 123.16 | 1,138,101 | +3.27(+2.72%) |
Dec 05, 2023 | 119.67 | 120.60 | 118.64 | 119.89 | 853,767 | -0.62(-0.52%) |
Dec 04, 2023 | 118.34 | 120.84 | 117.75 | 120.52 | 1,015,535 | +1.28(+1.07%) |
Dec 01, 2023 | 117.73 | 119.40 | 117.68 | 119.24 | 595,201 | +1.94(+1.65%) |
Nov 30, 2023 | 117.62 | 117.72 | 116.50 | 117.30 | 378,946 | -0.08(-0.07%) |
Nov 29, 2023 | 117.37 | 118.50 | 116.87 | 117.38 | 445,745 | +0.74(+0.64%) |
Nov 28, 2023 | 118.21 | 118.37 | 115.88 | 116.64 | 510,696 | +0.04(+0.03%) |
Nov 27, 2023 | 115.10 | 117.09 | 114.62 | 116.60 | 1,228,277 | +0.05(+0.04%) |
Nov 24, 2023 | 115.53 | 117.10 | 115.18 | 116.55 | 546,814 | -0.07(-0.06%) |
Nov 22, 2023 | 115.10 | 116.78 | 114.99 | 116.62 | 814,941 | +1.61(+1.40%) |
Nov 21, 2023 | 114.35 | 115.80 | 114.06 | 115.01 | 769,324 | +0.48(+0.42%) |
Nov 20, 2023 | 113.12 | 114.58 | 112.68 | 114.54 | 537,202 | +0.23(+0.20%) |
Nov 17, 2023 | 113.27 | 116.08 | 113.27 | 114.31 | 1,038,296 | +0.55(+0.48%) |
Nov 16, 2023 | 110.96 | 113.81 | 110.86 | 113.76 | 979,126 | +0.50(+0.44%) |
Nov 15, 2023 | 109.92 | 113.33 | 109.92 | 113.27 | 1,014,592 | +3.31(+3.01%) |
Nov 14, 2023 | 107.62 | 110.00 | 107.62 | 109.95 | 759,748 | +3.55(+3.34%) |
Nov 13, 2023 | 104.00 | 106.58 | 104.00 | 106.40 | 499,752 | +0.17(+0.16%) |
Nov 10, 2023 | 104.18 | 106.37 | 103.87 | 106.23 | 842,261 | -0.16(-0.15%) |
Nov 09, 2023 | 106.75 | 107.63 | 105.44 | 106.39 | 1,206,643 | +0.72(+0.68%) |
Nov 08, 2023 | 102.45 | 105.72 | 101.68 | 105.67 | 886,439 | +4.27(+4.21%) |
Nov 07, 2023 | 99.15 | 101.92 | 98.89 | 101.41 | 908,962 | +3.89(+3.99%) |
Nov 06, 2023 | 102.19 | 102.19 | 96.59 | 97.52 | 965,991 | +3.96(+4.23%) |
Nov 03, 2023 | 93.30 | 95.15 | 93.26 | 93.56 | 560,717 | +0.80(+0.87%) |
Nov 02, 2023 | 91.75 | 92.86 | 91.61 | 92.76 | 320,063 | +3.95(+4.45%) |
Nov 01, 2023 | 89.67 | 89.67 | 88.00 | 88.81 | 453,415 | +1.79(+2.05%) |
Oct 31, 2023 | 88.65 | 88.65 | 86.50 | 87.02 | 380,710 | -1.69(-1.90%) |
Oct 30, 2023 | 88.26 | 89.36 | 87.79 | 88.71 | 209,858 | +0.23(+0.26%) |
Oct 27, 2023 | 87.66 | 89.30 | 87.32 | 88.48 | 275,196 | +1.58(+1.82%) |
Oct 26, 2023 | 87.32 | 88.46 | 86.68 | 86.90 | 269,285 | -0.83(-0.95%) |
Oct 25, 2023 | 88.96 | 88.96 | 87.66 | 87.74 | 194,379 | -1.42(-1.59%) |
Oct 24, 2023 | 88.80 | 90.24 | 88.80 | 89.15 | 306,123 | +0.29(+0.32%) |
Oct 23, 2023 | 89.30 | 90.13 | 88.55 | 88.87 | 235,639 | +0.15(+0.17%) |
Oct 20, 2023 | 88.15 | 89.41 | 87.91 | 88.72 | 228,037 | -0.88(-0.99%) |
Oct 19, 2023 | 90.02 | 90.62 | 89.43 | 89.60 | 271,682 | +0.42(+0.47%) |
Oct 18, 2023 | 90.63 | 90.63 | 88.62 | 89.18 | 355,937 | -2.39(-2.61%) |
Oct 17, 2023 | 91.13 | 92.64 | 91.12 | 91.58 | 218,610 | -0.91(-0.99%) |
Oct 16, 2023 | 91.12 | 93.27 | 91.45 | 92.49 | 251,355 | +1.64(+1.80%) |
Oct 13, 2023 | 92.07 | 93.06 | 90.38 | 90.85 | 396,726 | -2.96(-3.15%) |
Oct 12, 2023 | 96.23 | 96.28 | 93.69 | 93.81 | 341,815 | -2.31(-2.41%) |
Oct 11, 2023 | 97.97 | 98.44 | 96.12 | 96.12 | 384,614 | -1.62(-1.65%) |
Oct 10, 2023 | 95.89 | 97.81 | 95.89 | 97.74 | 297,788 | +2.63(+2.76%) |
Oct 09, 2023 | 94.04 | 95.30 | 92.85 | 95.11 | 336,755 | -2.09(-2.15%) |
Oct 06, 2023 | 98.43 | 98.43 | 96.09 | 97.20 | 266,232 | +0.38(+0.39%) |
Oct 05, 2023 | 97.37 | 98.03 | 96.05 | 96.82 | 303,715 | +1.28(+1.34%) |
Oct 04, 2023 | 95.52 | 95.95 | 94.12 | 95.54 | 289,377 | +0.28(+0.29%) |
Oct 03, 2023 | 94.39 | 95.62 | 94.36 | 95.27 | 382,216 | -0.59(-0.61%) |