Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 115.40 | 116.54 | 114.45 | 115.37 | 1,663,419 | +0.77(+0.67%) |
May 23, 2024 | 113.55 | 114.70 | 112.62 | 114.60 | 2,968,859 | +0.83(+0.73%) |
May 22, 2024 | 113.23 | 115.58 | 112.60 | 113.77 | 2,105,565 | -0.93(-0.81%) |
May 21, 2024 | 115.23 | 116.37 | 114.02 | 114.70 | 2,400,885 | +1.22(+1.08%) |
May 20, 2024 | 117.20 | 117.29 | 113.31 | 113.48 | 2,912,350 | -3.83(-3.26%) |
May 17, 2024 | 120.80 | 120.89 | 117.15 | 117.31 | 2,359,971 | -3.99(-3.29%) |
May 16, 2024 | 119.81 | 123.17 | 119.50 | 121.30 | 2,135,075 | +2.50(+2.10%) |
May 15, 2024 | 119.52 | 119.95 | 118.28 | 118.80 | 1,936,380 | -0.08(-0.07%) |
May 14, 2024 | 122.34 | 122.53 | 118.58 | 118.88 | 1,897,956 | -1.32(-1.10%) |
May 13, 2024 | 122.34 | 122.51 | 119.85 | 120.20 | 2,231,844 | -0.84(-0.69%) |
May 10, 2024 | 120.06 | 121.26 | 119.48 | 121.04 | 2,149,369 | +0.89(+0.74%) |
May 09, 2024 | 119.87 | 120.76 | 119.12 | 120.15 | 3,348,870 | +0.58(+0.49%) |
May 08, 2024 | 121.02 | 121.02 | 119.40 | 119.57 | 2,314,448 | -2.10(-1.73%) |
May 07, 2024 | 120.37 | 122.82 | 120.16 | 121.67 | 1,808,833 | +1.49(+1.24%) |
May 06, 2024 | 121.33 | 121.33 | 119.24 | 120.18 | 1,775,563 | -0.55(-0.46%) |
May 03, 2024 | 120.05 | 121.27 | 119.95 | 120.73 | 1,471,111 | +0.95(+0.79%) |
May 02, 2024 | 118.92 | 120.67 | 117.80 | 119.78 | 1,516,110 | +1.22(+1.03%) |
May 01, 2024 | 119.68 | 120.34 | 117.58 | 118.56 | 1,929,239 | +0.31(+0.26%) |
Apr 30, 2024 | 118.81 | 119.54 | 117.46 | 118.25 | 2,223,633 | -0.56(-0.47%) |
Apr 29, 2024 | 121.18 | 121.96 | 116.56 | 118.81 | 5,276,929 | -2.93(-2.41%) |
Apr 26, 2024 | 120.53 | 122.89 | 120.53 | 121.74 | 1,349,933 | +0.05(+0.04%) |
Apr 25, 2024 | 122.78 | 123.15 | 120.03 | 121.69 | 1,768,921 | -0.70(-0.57%) |
Apr 24, 2024 | 121.73 | 123.06 | 120.41 | 122.39 | 1,738,699 | -0.17(-0.14%) |
Apr 23, 2024 | 121.82 | 122.65 | 121.37 | 122.56 | 2,165,154 | +0.87(+0.71%) |
Apr 22, 2024 | 122.76 | 123.41 | 121.21 | 121.69 | 2,053,081 | -0.34(-0.28%) |
Apr 19, 2024 | 121.82 | 122.75 | 121.55 | 122.03 | 1,957,160 | -0.20(-0.16%) |
Apr 18, 2024 | 124.81 | 124.81 | 122.08 | 122.23 | 1,835,675 | -1.52(-1.23%) |
Apr 17, 2024 | 125.07 | 125.20 | 123.09 | 123.75 | 1,863,131 | -0.31(-0.25%) |
Apr 16, 2024 | 124.81 | 125.72 | 123.34 | 124.06 | 1,936,720 | -1.30(-1.04%) |
Apr 15, 2024 | 127.19 | 128.00 | 125.32 | 125.36 | 2,201,931 | +0.17(+0.14%) |
Apr 12, 2024 | 129.15 | 129.63 | 124.98 | 125.19 | 3,462,811 | -5.06(-3.88%) |
Apr 11, 2024 | 130.00 | 131.42 | 128.72 | 130.25 | 2,005,630 | +1.52(+1.18%) |
Apr 10, 2024 | 125.46 | 129.26 | 124.91 | 128.73 | 2,436,823 | +1.40(+1.10%) |
Apr 09, 2024 | 128.01 | 128.93 | 126.58 | 127.33 | 2,093,336 | -0.89(-0.69%) |
Apr 08, 2024 | 129.77 | 130.45 | 128.14 | 128.22 | 3,402,135 | -2.49(-1.90%) |
Apr 05, 2024 | 129.76 | 131.52 | 128.81 | 130.71 | 4,408,691 | +0.97(+0.75%) |
Apr 04, 2024 | 134.59 | 135.94 | 129.54 | 129.74 | 3,489,206 | -4.45(-3.32%) |
Apr 03, 2024 | 134.63 | 136.02 | 133.41 | 134.19 | 3,111,278 | -0.54(-0.40%) |
Apr 02, 2024 | 135.88 | 135.88 | 132.78 | 134.73 | 3,354,506 | -1.18(-0.87%) |
Apr 01, 2024 | 133.67 | 137.14 | 133.36 | 135.91 | 3,152,195 | +2.76(+2.07%) |
Mar 28, 2024 | 132.49 | 133.94 | 133.31 | 133.15 | 5,909,864 | +0.65(+0.49%) |
Mar 27, 2024 | 128.62 | 132.60 | 128.21 | 132.50 | 2,436,762 | +4.97(+3.90%) |
Mar 26, 2024 | 126.00 | 128.50 | 125.78 | 127.53 | 3,649,671 | +1.38(+1.09%) |
Mar 25, 2024 | 126.47 | 127.21 | 125.50 | 126.15 | 2,580,840 | +0.44(+0.35%) |
Mar 22, 2024 | 127.60 | 127.60 | 125.56 | 125.71 | 2,668,423 | -1.50(-1.18%) |
Mar 21, 2024 | 127.50 | 127.96 | 125.95 | 127.21 | 2,867,689 | -0.89(-0.69%) |
Mar 20, 2024 | 127.87 | 128.80 | 126.59 | 128.10 | 4,213,364 | -0.09(-0.07%) |
Mar 19, 2024 | 127.47 | 128.75 | 126.27 | 128.19 | 4,544,288 | +0.94(+0.74%) |
Mar 18, 2024 | 126.72 | 128.18 | 126.62 | 127.25 | 6,226,380 | -0.17(-0.13%) |
Mar 15, 2024 | 124.68 | 128.38 | 124.68 | 127.42 | 6,022,977 | +2.19(+1.75%) |
Mar 14, 2024 | 128.54 | 129.57 | 124.01 | 125.23 | 5,901,858 | -3.19(-2.48%) |
Mar 13, 2024 | 129.15 | 133.37 | 126.80 | 128.42 | 14,562,860 | -21.27(-14.21%) |
Mar 12, 2024 | 149.40 | 150.74 | 148.69 | 149.69 | 3,263,190 | +0.69(+0.46%) |
Mar 11, 2024 | 147.91 | 149.35 | 146.53 | 149.00 | 2,323,953 | +1.09(+0.74%) |
Mar 08, 2024 | 149.74 | 149.75 | 146.71 | 147.91 | 3,704,361 | -2.11(-1.41%) |
Mar 07, 2024 | 151.00 | 151.00 | 148.03 | 150.02 | 2,418,172 | +0.88(+0.59%) |
Mar 06, 2024 | 149.98 | 150.18 | 148.13 | 149.14 | 3,367,349 | +0.06(+0.04%) |
Mar 05, 2024 | 147.89 | 151.22 | 147.81 | 149.08 | 2,019,437 | +2.66(+1.82%) |
Mar 04, 2024 | 148.28 | 148.97 | 145.78 | 146.42 | 1,933,480 | -2.02(-1.36%) |
Mar 01, 2024 | 145.98 | 149.29 | 145.43 | 148.44 | 2,149,289 | +1.76(+1.20%) |
Feb 29, 2024 | 147.31 | 147.34 | 146.07 | 146.68 | 2,531,063 | +0.54(+0.37%) |
Feb 28, 2024 | 148.97 | 148.97 | 145.59 | 146.14 | 2,018,804 | -2.76(-1.85%) |
Feb 27, 2024 | 145.25 | 149.09 | 145.21 | 148.90 | 2,135,656 | +3.13(+2.15%) |
Feb 26, 2024 | 145.62 | 146.87 | 144.91 | 145.77 | 2,429,232 | -0.11(-0.08%) |
Feb 23, 2024 | 145.15 | 146.47 | 144.68 | 145.88 | 3,261,671 | +1.12(+0.77%) |
Feb 22, 2024 | 144.43 | 146.37 | 143.40 | 144.76 | 1,780,981 | -0.67(-0.46%) |
Feb 21, 2024 | 146.28 | 146.50 | 145.03 | 145.43 | 2,315,788 | -0.86(-0.59%) |
Feb 20, 2024 | 144.62 | 146.47 | 144.30 | 146.29 | 3,175,682 | +2.92(+2.04%) |
Feb 16, 2024 | 141.72 | 145.46 | 141.41 | 143.37 | 2,642,911 | +1.22(+0.86%) |
Feb 15, 2024 | 140.79 | 144.15 | 140.36 | 142.15 | 1,628,735 | +2.27(+1.62%) |
Feb 14, 2024 | 140.55 | 140.87 | 138.40 | 139.88 | 1,465,962 | +0.07(+0.05%) |
Feb 13, 2024 | 141.95 | 141.95 | 138.22 | 139.81 | 1,482,349 | -3.02(-2.11%) |
Feb 12, 2024 | 139.50 | 143.14 | 139.00 | 142.83 | 1,726,320 | +3.33(+2.39%) |
Feb 09, 2024 | 140.24 | 140.73 | 139.17 | 139.50 | 2,491,652 | -1.40(-0.99%) |
Feb 08, 2024 | 139.99 | 142.82 | 139.47 | 140.90 | 1,819,955 | +1.07(+0.77%) |
Feb 07, 2024 | 140.32 | 141.33 | 139.48 | 139.83 | 2,677,183 | +2.07(+1.50%) |
Feb 06, 2024 | 136.72 | 138.71 | 135.74 | 137.76 | 1,215,263 | +0.60(+0.44%) |
Feb 05, 2024 | 137.80 | 139.36 | 135.63 | 137.16 | 1,943,404 | -1.55(-1.12%) |
Feb 02, 2024 | 135.00 | 138.97 | 133.93 | 138.71 | 2,452,534 | +3.08(+2.27%) |
Feb 01, 2024 | 131.31 | 136.09 | 130.86 | 135.63 | 1,656,820 | +5.01(+3.84%) |
Jan 31, 2024 | 131.80 | 132.70 | 130.61 | 130.62 | 1,502,958 | -0.68(-0.52%) |
Jan 30, 2024 | 133.50 | 133.50 | 130.81 | 131.30 | 2,535,460 | -2.49(-1.86%) |
Jan 29, 2024 | 136.47 | 137.13 | 132.90 | 133.79 | 4,050,159 | +1.06(+0.80%) |
Jan 26, 2024 | 131.89 | 133.91 | 131.80 | 132.73 | 1,770,980 | +0.50(+0.38%) |
Jan 25, 2024 | 131.83 | 132.44 | 129.51 | 132.23 | 2,619,911 | +2.07(+1.59%) |
Jan 24, 2024 | 131.54 | 131.54 | 129.53 | 130.16 | 2,326,987 | -1.24(-0.94%) |
Jan 23, 2024 | 132.01 | 132.64 | 130.42 | 131.40 | 1,767,726 | +0.38(+0.29%) |
Jan 22, 2024 | 130.73 | 131.86 | 128.77 | 131.02 | 1,804,002 | +0.54(+0.41%) |
Jan 19, 2024 | 132.52 | 132.52 | 129.22 | 130.48 | 2,656,958 | -2.03(-1.53%) |
Jan 18, 2024 | 135.00 | 135.00 | 131.01 | 132.51 | 3,397,058 | -2.89(-2.13%) |
Jan 17, 2024 | 135.06 | 135.88 | 134.04 | 135.40 | 1,986,565 | -0.56(-0.41%) |
Jan 16, 2024 | 135.30 | 136.02 | 133.97 | 135.96 | 2,341,838 | +0.20(+0.15%) |
Jan 12, 2024 | 135.72 | 136.38 | 134.19 | 135.76 | 1,417,424 | +0.54(+0.40%) |
Jan 11, 2024 | 137.62 | 137.62 | 135.12 | 135.22 | 2,420,552 | -2.40(-1.74%) |
Jan 10, 2024 | 137.87 | 139.10 | 137.07 | 137.62 | 1,759,372 | -0.42(-0.30%) |
Jan 09, 2024 | 136.00 | 138.23 | 135.37 | 138.04 | 2,810,555 | +0.47(+0.34%) |
Jan 08, 2024 | 135.59 | 138.06 | 135.00 | 137.57 | 1,578,684 | +1.28(+0.94%) |
Jan 05, 2024 | 135.90 | 137.79 | 135.25 | 136.29 | 1,649,318 | +0.11(+0.08%) |
Jan 04, 2024 | 137.00 | 137.75 | 135.85 | 136.18 | 2,104,939 | -0.54(-0.39%) |
Jan 03, 2024 | 141.58 | 141.83 | 136.62 | 136.72 | 2,382,335 | -5.82(-4.08%) |
Jan 02, 2024 | 142.23 | 145.09 | 142.13 | 142.54 | 2,660,871 | +0.49(+0.34%) |
Dec 29, 2023 | 142.24 | 142.90 | 141.01 | 142.05 | 1,252,041 | -0.24(-0.17%) |
Dec 28, 2023 | 141.50 | 142.88 | 141.21 | 142.29 | 1,367,786 | +0.45(+0.32%) |
Dec 27, 2023 | 140.10 | 142.71 | 140.08 | 141.84 | 1,766,725 | +1.83(+1.31%) |
Dec 26, 2023 | 137.29 | 140.56 | 137.10 | 140.01 | 1,631,376 | +3.45(+2.53%) |
Dec 22, 2023 | 135.69 | 137.13 | 135.34 | 136.56 | 1,937,432 | +2.23(+1.66%) |
Dec 21, 2023 | 135.58 | 136.11 | 132.83 | 134.33 | 2,029,530 | -0.08(-0.06%) |
Dec 20, 2023 | 132.52 | 135.72 | 131.80 | 134.41 | 3,822,859 | +0.81(+0.61%) |
Dec 19, 2023 | 131.23 | 133.84 | 130.93 | 133.60 | 2,405,415 | +3.20(+2.45%) |
Dec 18, 2023 | 131.35 | 131.35 | 130.13 | 130.40 | 2,188,814 | -0.41(-0.31%) |
Dec 15, 2023 | 129.84 | 131.68 | 128.92 | 130.81 | 5,612,471 | +0.97(+0.75%) |
Dec 14, 2023 | 131.56 | 132.76 | 129.00 | 129.84 | 1,986,451 | -0.64(-0.49%) |
Dec 13, 2023 | 127.32 | 130.62 | 126.20 | 130.48 | 1,218,600 | +3.53(+2.78%) |
Dec 12, 2023 | 126.58 | 127.18 | 125.56 | 126.95 | 1,777,592 | +0.28(+0.22%) |
Dec 11, 2023 | 126.24 | 127.31 | 125.60 | 126.67 | 2,720,568 | +2.26(+1.82%) |
Dec 08, 2023 | 126.28 | 127.26 | 124.35 | 124.41 | 1,580,432 | -2.33(-1.84%) |
Dec 07, 2023 | 127.17 | 127.90 | 124.11 | 126.74 | 1,889,356 | +0.71(+0.56%) |
Dec 06, 2023 | 128.86 | 128.86 | 125.41 | 126.03 | 2,195,538 | -1.73(-1.35%) |
Dec 05, 2023 | 128.02 | 129.45 | 127.27 | 127.76 | 1,640,708 | -0.46(-0.36%) |
Dec 04, 2023 | 125.43 | 128.52 | 125.23 | 128.22 | 2,441,166 | +2.07(+1.64%) |
Dec 01, 2023 | 123.44 | 126.39 | 122.82 | 126.15 | 2,400,259 | +2.56(+2.07%) |
Nov 30, 2023 | 121.80 | 124.21 | 120.72 | 123.59 | 3,691,118 | +2.47(+2.04%) |
Nov 29, 2023 | 117.33 | 122.13 | 116.58 | 121.12 | 5,632,304 | +5.08(+4.38%) |
Nov 28, 2023 | 116.44 | 117.28 | 115.01 | 116.04 | 3,992,689 | -0.31(-0.27%) |
Nov 27, 2023 | 117.00 | 117.94 | 115.90 | 116.35 | 2,772,008 | -0.97(-0.83%) |
Nov 24, 2023 | 115.30 | 117.64 | 115.03 | 117.32 | 1,039,399 | +1.75(+1.51%) |
Nov 22, 2023 | 115.87 | 116.40 | 115.04 | 115.57 | 1,644,333 | -0.50(-0.43%) |
Nov 21, 2023 | 115.73 | 116.32 | 114.49 | 116.07 | 1,500,636 | +0.47(+0.41%) |
Nov 20, 2023 | 114.88 | 116.39 | 114.78 | 115.60 | 2,795,905 | +0.60(+0.52%) |
Nov 17, 2023 | 114.00 | 115.81 | 113.72 | 115.00 | 1,771,000 | +1.30(+1.14%) |
Nov 16, 2023 | 115.32 | 115.88 | 112.40 | 113.70 | 2,897,749 | -5.02(-4.23%) |
Nov 15, 2023 | 118.60 | 122.19 | 118.60 | 118.72 | 2,972,407 | +2.01(+1.72%) |
Nov 14, 2023 | 114.58 | 117.22 | 114.44 | 116.71 | 2,122,368 | +4.45(+3.96%) |
Nov 13, 2023 | 113.69 | 114.29 | 111.91 | 112.26 | 1,595,892 | -1.82(-1.60%) |
Nov 10, 2023 | 113.86 | 114.11 | 112.49 | 114.08 | 2,212,969 | +0.47(+0.41%) |
Nov 09, 2023 | 115.54 | 115.54 | 112.89 | 113.61 | 1,398,476 | -1.16(-1.01%) |
Nov 08, 2023 | 116.50 | 116.62 | 114.39 | 114.77 | 2,080,428 | -1.56(-1.34%) |
Nov 07, 2023 | 115.00 | 116.64 | 114.37 | 116.33 | 1,595,958 | +1.34(+1.17%) |
Nov 06, 2023 | 116.33 | 116.84 | 114.80 | 114.99 | 2,016,238 | -1.36(-1.17%) |
Nov 03, 2023 | 115.00 | 117.64 | 114.99 | 116.35 | 2,754,945 | +2.34(+2.05%) |
Nov 02, 2023 | 111.79 | 114.45 | 111.79 | 114.01 | 2,897,281 | +2.52(+2.26%) |
Nov 01, 2023 | 111.20 | 111.59 | 108.92 | 111.49 | 1,911,155 | +0.40(+0.36%) |
Oct 31, 2023 | 109.92 | 111.44 | 108.95 | 111.09 | 1,430,155 | +1.24(+1.13%) |
Oct 30, 2023 | 108.38 | 110.44 | 107.96 | 109.85 | 1,861,191 | +1.61(+1.49%) |
Oct 27, 2023 | 108.76 | 109.59 | 107.77 | 108.24 | 1,823,015 | -0.58(-0.53%) |
Oct 26, 2023 | 108.14 | 109.14 | 105.89 | 108.82 | 2,432,583 | +0.52(+0.48%) |
Oct 25, 2023 | 107.52 | 109.60 | 107.24 | 108.30 | 2,637,659 | +0.27(+0.25%) |
Oct 24, 2023 | 108.81 | 109.16 | 107.19 | 108.03 | 1,851,711 | -0.94(-0.86%) |
Oct 23, 2023 | 110.46 | 110.49 | 108.64 | 108.97 | 2,082,082 | -1.56(-1.41%) |
Oct 20, 2023 | 113.22 | 113.22 | 110.28 | 110.53 | 2,547,437 | -2.58(-2.28%) |
Oct 19, 2023 | 113.74 | 114.59 | 112.53 | 113.11 | 1,574,056 | -0.64(-0.56%) |
Oct 18, 2023 | 114.86 | 115.17 | 113.53 | 113.75 | 1,973,431 | -1.62(-1.40%) |
Oct 17, 2023 | 112.25 | 115.89 | 111.73 | 115.37 | 3,835,168 | +5.27(+4.79%) |
Oct 16, 2023 | 108.87 | 111.07 | 108.25 | 110.10 | 1,887,386 | +2.16(+2.00%) |
Oct 13, 2023 | 108.01 | 109.36 | 107.07 | 107.94 | 2,683,318 | +0.47(+0.44%) |
Oct 12, 2023 | 107.27 | 107.69 | 105.80 | 107.47 | 1,493,665 | +0.44(+0.41%) |
Oct 11, 2023 | 108.54 | 109.05 | 105.88 | 107.03 | 1,490,505 | -1.09(-1.01%) |
Oct 10, 2023 | 106.03 | 109.46 | 105.60 | 108.12 | 2,731,104 | +3.41(+3.26%) |
Oct 09, 2023 | 104.86 | 105.81 | 104.14 | 104.71 | 1,841,603 | -0.64(-0.61%) |
Oct 06, 2023 | 106.03 | 106.03 | 103.69 | 105.35 | 2,587,827 | -1.06(-1.00%) |
Oct 05, 2023 | 104.43 | 106.65 | 104.11 | 106.41 | 3,132,866 | +1.64(+1.57%) |
Oct 04, 2023 | 104.51 | 105.09 | 102.98 | 104.77 | 2,099,908 | +1.13(+1.09%) |
Oct 03, 2023 | 104.52 | 104.54 | 102.77 | 103.64 | 2,585,555 | -1.02(-0.97%) |