Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 127.26 | 127.33 | 126.14 | 126.47 | 18,827 | -2.51(-1.95%) |
Jun 06, 2024 | 128.70 | 129.03 | 128.60 | 128.98 | 14,481 | -1.76(-1.35%) |
Jun 05, 2024 | 128.22 | 131.34 | 125.31 | 130.74 | 36,092 | +2.95(+2.31%) |
Jun 04, 2024 | 129.66 | 129.66 | 127.41 | 127.79 | 24,113 | -1.62(-1.25%) |
Jun 03, 2024 | 130.44 | 130.44 | 126.45 | 129.41 | 37,085 | +0.92(+0.72%) |
May 31, 2024 | 128.84 | 128.84 | 127.34 | 128.49 | 21,411 | +0.89(+0.70%) |
May 30, 2024 | 127.83 | 128.16 | 125.02 | 127.60 | 36,460 | +1.55(+1.23%) |
May 29, 2024 | 124.32 | 126.60 | 123.71 | 126.05 | 24,318 | -0.26(-0.21%) |
May 28, 2024 | 127.18 | 127.55 | 125.24 | 126.31 | 25,366 | +0.66(+0.53%) |
May 24, 2024 | 128.30 | 128.55 | 124.11 | 125.65 | 27,877 | -1.09(-0.86%) |
May 23, 2024 | 126.80 | 127.78 | 123.80 | 126.74 | 30,515 | -0.22(-0.17%) |
May 22, 2024 | 130.29 | 130.29 | 126.24 | 126.96 | 27,876 | -2.06(-1.60%) |
May 21, 2024 | 130.02 | 130.03 | 127.97 | 129.02 | 20,529 | -1.09(-0.84%) |
May 20, 2024 | 130.01 | 132.07 | 129.44 | 130.11 | 31,827 | -0.80(-0.61%) |
May 17, 2024 | 131.72 | 131.72 | 129.65 | 130.91 | 38,864 | -0.37(-0.28%) |
May 16, 2024 | 135.62 | 135.62 | 130.81 | 131.28 | 20,574 | -3.92(-2.90%) |
May 15, 2024 | 137.14 | 138.05 | 133.62 | 135.20 | 53,023 | -2.73(-1.98%) |
May 14, 2024 | 137.93 | 140.20 | 137.06 | 137.93 | 23,596 | +1.01(+0.74%) |
May 13, 2024 | 138.95 | 139.10 | 135.75 | 136.92 | 59,254 | -1.27(-0.92%) |
May 10, 2024 | 136.71 | 138.19 | 134.72 | 138.19 | 38,059 | +1.87(+1.37%) |
May 09, 2024 | 135.66 | 137.71 | 135.18 | 136.32 | 40,583 | +0.99(+0.73%) |
May 08, 2024 | 134.83 | 136.87 | 133.37 | 135.33 | 34,857 | -0.26(-0.19%) |
May 07, 2024 | 140.00 | 141.28 | 135.16 | 135.59 | 44,476 | -4.35(-3.11%) |
May 06, 2024 | 139.50 | 141.26 | 138.77 | 139.94 | 36,124 | +0.65(+0.47%) |
May 03, 2024 | 144.71 | 144.71 | 138.75 | 139.29 | 29,159 | -1.11(-0.79%) |
May 02, 2024 | 149.31 | 149.31 | 138.40 | 140.40 | 56,870 | +1.59(+1.15%) |
May 01, 2024 | 136.46 | 142.95 | 136.46 | 138.81 | 30,870 | +1.24(+0.90%) |
Apr 30, 2024 | 139.19 | 139.31 | 136.19 | 137.57 | 33,593 | -5.05(-3.54%) |
Apr 29, 2024 | 141.24 | 143.16 | 139.08 | 142.62 | 53,833 | +2.16(+1.54%) |
Apr 26, 2024 | 138.00 | 140.50 | 138.00 | 140.46 | 21,312 | +3.45(+2.52%) |
Apr 25, 2024 | 136.34 | 138.02 | 135.70 | 137.01 | 25,694 | -0.71(-0.52%) |
Apr 24, 2024 | 138.58 | 142.00 | 136.75 | 137.72 | 40,057 | -1.48(-1.06%) |
Apr 23, 2024 | 139.00 | 139.26 | 136.98 | 139.20 | 15,935 | +3.49(+2.57%) |
Apr 22, 2024 | 133.74 | 136.81 | 132.86 | 135.71 | 21,850 | +2.34(+1.75%) |
Apr 19, 2024 | 131.91 | 134.90 | 131.91 | 133.37 | 26,157 | +1.04(+0.79%) |
Apr 18, 2024 | 130.66 | 133.30 | 130.54 | 132.33 | 24,133 | +1.47(+1.12%) |
Apr 17, 2024 | 133.71 | 136.06 | 130.86 | 130.86 | 20,683 | -2.34(-1.76%) |
Apr 16, 2024 | 133.88 | 133.88 | 131.14 | 133.20 | 24,127 | -1.29(-0.96%) |
Apr 15, 2024 | 134.00 | 135.95 | 133.54 | 134.49 | 24,154 | -0.27(-0.20%) |
Apr 12, 2024 | 139.00 | 141.92 | 134.25 | 134.76 | 20,777 | -5.28(-3.77%) |
Apr 11, 2024 | 135.80 | 140.04 | 135.06 | 140.04 | 27,850 | +3.66(+2.68%) |
Apr 10, 2024 | 138.13 | 138.98 | 136.38 | 136.38 | 68,864 | -5.79(-4.07%) |
Apr 09, 2024 | 143.20 | 144.14 | 141.02 | 142.17 | 39,071 | +0.43(+0.30%) |
Apr 08, 2024 | 142.64 | 142.64 | 139.11 | 141.74 | 29,018 | +2.42(+1.74%) |
Apr 05, 2024 | 135.21 | 139.61 | 134.63 | 139.32 | 39,947 | +2.19(+1.60%) |
Apr 04, 2024 | 138.99 | 141.46 | 136.71 | 137.13 | 39,138 | -3.15(-2.25%) |
Apr 03, 2024 | 137.97 | 141.61 | 137.97 | 140.28 | 40,575 | +1.47(+1.06%) |
Apr 02, 2024 | 136.91 | 138.85 | 136.91 | 138.81 | 42,370 | -0.14(-0.10%) |
Apr 01, 2024 | 143.28 | 143.28 | 138.69 | 138.95 | 28,104 | -6.03(-4.16%) |
Mar 28, 2024 | 144.04 | 146.22 | 143.01 | 144.98 | 57,045 | +0.07(+0.05%) |
Mar 27, 2024 | 138.58 | 144.91 | 138.58 | 144.91 | 40,938 | +7.45(+5.42%) |
Mar 26, 2024 | 136.93 | 138.67 | 135.95 | 137.46 | 18,274 | +0.53(+0.39%) |
Mar 25, 2024 | 137.12 | 137.49 | 135.18 | 136.93 | 22,979 | +0.13(+0.10%) |
Mar 22, 2024 | 139.43 | 139.43 | 134.59 | 136.80 | 21,758 | -1.66(-1.20%) |
Mar 21, 2024 | 136.82 | 140.55 | 136.82 | 138.46 | 40,149 | +1.72(+1.26%) |
Mar 20, 2024 | 132.00 | 137.78 | 130.35 | 136.74 | 40,443 | +3.52(+2.64%) |
Mar 19, 2024 | 128.64 | 133.22 | 128.64 | 133.22 | 27,992 | +3.75(+2.90%) |
Mar 18, 2024 | 126.92 | 131.01 | 126.50 | 129.47 | 43,279 | +2.01(+1.58%) |
Mar 15, 2024 | 125.33 | 127.61 | 125.33 | 127.46 | 65,764 | +0.65(+0.51%) |
Mar 14, 2024 | 128.59 | 128.59 | 125.84 | 126.81 | 35,992 | -4.16(-3.18%) |
Mar 13, 2024 | 132.66 | 134.28 | 130.36 | 130.97 | 58,940 | -0.85(-0.64%) |
Mar 12, 2024 | 130.69 | 132.19 | 129.61 | 131.82 | 38,675 | +2.09(+1.61%) |
Mar 11, 2024 | 131.21 | 132.70 | 129.23 | 129.73 | 49,740 | -1.49(-1.14%) |
Mar 08, 2024 | 131.32 | 133.15 | 130.83 | 131.22 | 42,644 | +1.68(+1.30%) |
Mar 07, 2024 | 126.05 | 129.54 | 126.00 | 129.54 | 28,328 | +3.56(+2.83%) |
Mar 06, 2024 | 125.11 | 126.47 | 123.66 | 125.98 | 56,955 | +2.89(+2.35%) |
Mar 05, 2024 | 122.48 | 123.75 | 121.91 | 123.09 | 35,021 | +0.50(+0.41%) |
Mar 04, 2024 | 122.39 | 123.08 | 120.30 | 122.59 | 59,401 | -0.40(-0.33%) |
Mar 01, 2024 | 119.10 | 123.88 | 118.61 | 122.99 | 49,365 | +3.23(+2.70%) |
Feb 29, 2024 | 122.38 | 122.51 | 118.66 | 119.76 | 51,732 | +0.13(+0.11%) |
Feb 28, 2024 | 121.40 | 123.03 | 119.57 | 119.63 | 37,155 | -2.28(-1.87%) |
Feb 27, 2024 | 120.69 | 122.57 | 119.10 | 121.91 | 51,895 | +3.32(+2.80%) |
Feb 26, 2024 | 129.82 | 130.12 | 117.41 | 118.59 | 91,518 | -11.23(-8.65%) |
Feb 23, 2024 | 128.37 | 132.71 | 125.55 | 129.82 | 44,296 | +4.33(+3.45%) |
Feb 22, 2024 | 122.25 | 125.97 | 121.48 | 125.49 | 49,003 | +2.77(+2.26%) |
Feb 21, 2024 | 125.67 | 125.76 | 121.05 | 122.72 | 39,341 | -3.66(-2.90%) |
Feb 20, 2024 | 125.29 | 128.81 | 124.49 | 126.38 | 43,238 | -1.26(-0.99%) |
Feb 16, 2024 | 135.47 | 136.46 | 127.04 | 127.64 | 52,425 | -9.22(-6.74%) |
Feb 15, 2024 | 135.38 | 139.16 | 134.10 | 136.86 | 43,291 | +3.00(+2.24%) |
Feb 14, 2024 | 134.08 | 134.89 | 131.91 | 133.86 | 62,655 | +1.48(+1.12%) |
Feb 13, 2024 | 129.84 | 134.23 | 128.96 | 132.38 | 70,754 | -2.32(-1.72%) |
Feb 12, 2024 | 134.22 | 136.59 | 133.35 | 134.70 | 46,360 | +3.92(+3.00%) |
Feb 09, 2024 | 130.12 | 132.28 | 129.00 | 130.78 | 25,746 | +0.57(+0.44%) |
Feb 08, 2024 | 129.44 | 131.01 | 128.55 | 130.21 | 41,181 | +2.13(+1.66%) |
Feb 07, 2024 | 131.74 | 131.74 | 128.06 | 128.08 | 25,018 | -3.98(-3.01%) |
Feb 06, 2024 | 131.40 | 134.16 | 130.88 | 132.06 | 46,960 | +0.66(+0.50%) |
Feb 05, 2024 | 130.22 | 132.68 | 127.89 | 131.40 | 84,608 | -1.05(-0.79%) |
Feb 02, 2024 | 132.83 | 134.51 | 131.85 | 132.45 | 42,514 | -2.88(-2.13%) |
Feb 01, 2024 | 131.41 | 135.67 | 130.55 | 135.33 | 50,398 | +4.02(+3.06%) |
Jan 31, 2024 | 137.50 | 139.28 | 131.28 | 131.31 | 39,698 | -6.92(-5.01%) |
Jan 30, 2024 | 142.74 | 142.74 | 137.75 | 138.23 | 35,172 | -4.72(-3.30%) |
Jan 29, 2024 | 140.27 | 143.67 | 137.72 | 142.95 | 36,760 | +3.67(+2.63%) |
Jan 26, 2024 | 140.12 | 140.52 | 136.25 | 139.28 | 40,541 | +1.00(+0.72%) |
Jan 25, 2024 | 143.74 | 143.74 | 138.19 | 138.28 | 42,435 | -1.96(-1.40%) |
Jan 24, 2024 | 144.79 | 144.89 | 139.76 | 140.24 | 49,320 | -1.90(-1.34%) |
Jan 23, 2024 | 143.93 | 143.93 | 138.46 | 142.14 | 60,736 | +0.45(+0.32%) |
Jan 22, 2024 | 142.78 | 148.96 | 136.13 | 141.69 | 79,131 | -0.98(-0.69%) |
Jan 19, 2024 | 128.61 | 146.39 | 128.31 | 142.67 | 140,467 | +21.06(+17.32%) |
Jan 18, 2024 | 126.84 | 129.25 | 121.03 | 121.61 | 68,224 | -5.04(-3.98%) |
Jan 17, 2024 | 125.69 | 126.90 | 122.53 | 126.65 | 34,487 | -0.58(-0.46%) |
Jan 16, 2024 | 126.36 | 127.55 | 124.80 | 127.23 | 40,983 | -0.19(-0.15%) |
Jan 12, 2024 | 129.92 | 130.95 | 126.28 | 127.42 | 38,672 | -0.36(-0.28%) |
Jan 11, 2024 | 130.37 | 130.37 | 126.86 | 127.78 | 53,518 | -4.05(-3.07%) |
Jan 10, 2024 | 131.51 | 133.96 | 129.60 | 131.83 | 40,272 | +0.50(+0.38%) |
Jan 09, 2024 | 129.66 | 132.00 | 128.25 | 131.33 | 45,063 | +0.41(+0.31%) |
Jan 08, 2024 | 129.54 | 131.61 | 128.50 | 130.92 | 30,119 | +3.14(+2.46%) |
Jan 05, 2024 | 125.88 | 130.00 | 125.88 | 127.78 | 40,756 | +0.39(+0.31%) |
Jan 04, 2024 | 128.06 | 129.66 | 126.61 | 127.39 | 33,809 | -0.03(-0.02%) |
Jan 03, 2024 | 128.41 | 130.18 | 126.10 | 127.42 | 30,429 | -1.20(-0.93%) |
Jan 02, 2024 | 130.43 | 131.41 | 126.62 | 128.62 | 47,390 | -1.91(-1.46%) |
Dec 29, 2023 | 133.11 | 134.55 | 129.84 | 130.53 | 86,065 | -3.52(-2.63%) |
Dec 28, 2023 | 134.38 | 135.69 | 133.00 | 134.05 | 44,028 | -0.95(-0.70%) |
Dec 27, 2023 | 133.94 | 135.41 | 133.50 | 135.00 | 34,776 | +0.46(+0.34%) |
Dec 26, 2023 | 134.37 | 135.94 | 134.34 | 134.54 | 25,173 | +2.13(+1.61%) |
Dec 22, 2023 | 137.50 | 137.57 | 132.41 | 132.41 | 37,453 | -5.67(-4.11%) |
Dec 21, 2023 | 137.28 | 140.00 | 136.02 | 138.08 | 48,722 | +1.39(+1.02%) |
Dec 20, 2023 | 140.00 | 141.21 | 136.30 | 136.69 | 36,160 | -2.11(-1.52%) |
Dec 19, 2023 | 138.59 | 140.78 | 137.98 | 138.80 | 37,768 | +2.06(+1.51%) |
Dec 18, 2023 | 136.02 | 138.53 | 135.17 | 136.74 | 54,583 | +0.08(+0.06%) |
Dec 15, 2023 | 139.08 | 139.08 | 135.52 | 136.66 | 170,840 | -2.00(-1.44%) |
Dec 14, 2023 | 135.63 | 138.71 | 134.38 | 138.66 | 51,676 | +6.19(+4.67%) |
Dec 13, 2023 | 128.53 | 134.43 | 126.15 | 132.47 | 52,026 | +3.69(+2.87%) |
Dec 12, 2023 | 124.87 | 132.20 | 121.81 | 128.78 | 58,797 | +5.03(+4.06%) |
Dec 11, 2023 | 122.01 | 126.06 | 122.01 | 123.75 | 35,122 | -0.32(-0.26%) |
Dec 08, 2023 | 119.24 | 124.26 | 119.24 | 124.07 | 35,617 | +4.40(+3.68%) |
Dec 07, 2023 | 116.42 | 120.63 | 116.42 | 119.67 | 68,373 | +2.66(+2.27%) |
Dec 06, 2023 | 117.74 | 120.39 | 117.01 | 117.01 | 35,910 | +0.31(+0.27%) |
Dec 05, 2023 | 115.92 | 117.69 | 115.92 | 116.70 | 55,198 | -2.67(-2.24%) |
Dec 04, 2023 | 116.35 | 120.38 | 116.35 | 119.37 | 40,325 | +3.18(+2.74%) |
Dec 01, 2023 | 109.45 | 116.19 | 109.45 | 116.19 | 52,744 | +4.74(+4.25%) |
Nov 30, 2023 | 110.95 | 112.55 | 110.89 | 111.45 | 42,253 | -0.18(-0.16%) |
Nov 29, 2023 | 113.00 | 116.29 | 111.61 | 111.63 | 39,387 | +0.04(+0.04%) |
Nov 28, 2023 | 108.30 | 112.52 | 107.81 | 111.59 | 49,506 | +0.95(+0.86%) |
Nov 27, 2023 | 113.05 | 113.28 | 110.26 | 110.64 | 43,671 | -2.41(-2.13%) |
Nov 24, 2023 | 111.34 | 113.37 | 111.34 | 113.05 | 18,699 | +1.31(+1.17%) |
Nov 22, 2023 | 111.97 | 113.39 | 110.21 | 111.74 | 34,977 | +1.47(+1.33%) |
Nov 21, 2023 | 111.01 | 112.40 | 108.48 | 110.27 | 24,601 | -2.22(-1.97%) |
Nov 20, 2023 | 108.84 | 113.15 | 108.84 | 112.49 | 39,192 | +2.83(+2.58%) |
Nov 17, 2023 | 108.00 | 110.07 | 106.50 | 109.66 | 35,756 | +3.45(+3.25%) |
Nov 16, 2023 | 111.48 | 111.76 | 105.23 | 106.21 | 56,785 | -4.41(-3.99%) |
Nov 15, 2023 | 110.58 | 113.15 | 109.55 | 110.62 | 28,247 | +1.06(+0.97%) |
Nov 14, 2023 | 107.20 | 109.93 | 106.84 | 109.56 | 34,214 | +5.83(+5.62%) |
Nov 13, 2023 | 101.13 | 104.48 | 101.13 | 103.73 | 18,820 | +1.92(+1.89%) |
Nov 10, 2023 | 105.34 | 105.34 | 101.00 | 101.81 | 28,242 | -1.69(-1.63%) |
Nov 09, 2023 | 103.39 | 104.25 | 100.92 | 103.50 | 47,693 | +0.09(+0.09%) |
Nov 08, 2023 | 103.26 | 104.44 | 102.77 | 103.41 | 24,589 | -0.79(-0.76%) |
Nov 07, 2023 | 104.75 | 106.95 | 103.70 | 104.20 | 20,100 | -0.53(-0.51%) |
Nov 06, 2023 | 107.89 | 107.89 | 104.40 | 104.73 | 24,107 | -2.76(-2.57%) |
Nov 03, 2023 | 105.96 | 108.05 | 105.68 | 107.49 | 36,629 | +3.89(+3.75%) |
Nov 02, 2023 | 101.63 | 104.00 | 99.81 | 103.60 | 37,074 | +4.78(+4.84%) |
Nov 01, 2023 | 98.66 | 100.34 | 95.98 | 98.82 | 73,999 | +0.20(+0.20%) |
Oct 31, 2023 | 98.00 | 99.39 | 95.93 | 98.62 | 34,592 | +2.06(+2.13%) |
Oct 30, 2023 | 98.73 | 98.79 | 95.00 | 96.56 | 31,580 | -0.92(-0.94%) |
Oct 27, 2023 | 96.54 | 98.20 | 94.57 | 97.48 | 34,467 | +1.75(+1.83%) |
Oct 26, 2023 | 97.23 | 99.25 | 95.72 | 95.73 | 31,478 | -0.76(-0.79%) |
Oct 25, 2023 | 97.38 | 101.34 | 96.11 | 96.49 | 39,205 | -2.15(-2.18%) |
Oct 24, 2023 | 102.75 | 103.30 | 98.47 | 98.64 | 40,401 | -2.49(-2.46%) |
Oct 23, 2023 | 105.50 | 108.00 | 99.58 | 101.13 | 102,630 | -10.26(-9.21%) |
Oct 20, 2023 | 127.81 | 127.81 | 106.50 | 111.39 | 96,118 | -5.74(-4.90%) |
Oct 19, 2023 | 123.15 | 123.15 | 116.61 | 117.13 | 37,646 | -3.32(-2.76%) |
Oct 18, 2023 | 124.23 | 124.23 | 119.87 | 120.45 | 19,325 | -3.97(-3.19%) |
Oct 17, 2023 | 126.99 | 128.74 | 123.56 | 124.42 | 31,948 | -4.01(-3.12%) |
Oct 16, 2023 | 127.51 | 128.70 | 125.08 | 128.43 | 24,732 | +4.64(+3.75%) |
Oct 13, 2023 | 124.60 | 124.69 | 121.54 | 123.79 | 36,585 | -1.89(-1.50%) |
Oct 12, 2023 | 127.43 | 128.46 | 123.42 | 125.68 | 42,481 | -2.05(-1.60%) |
Oct 11, 2023 | 126.16 | 129.42 | 125.64 | 127.73 | 33,302 | +1.29(+1.02%) |
Oct 10, 2023 | 124.15 | 128.80 | 124.15 | 126.44 | 35,110 | +3.56(+2.90%) |
Oct 09, 2023 | 118.95 | 125.50 | 118.95 | 122.88 | 30,488 | -0.07(-0.06%) |
Oct 06, 2023 | 122.23 | 125.44 | 122.23 | 122.95 | 20,785 | -0.87(-0.70%) |
Oct 05, 2023 | 123.46 | 124.36 | 120.97 | 123.82 | 21,375 | +1.43(+1.17%) |
Oct 04, 2023 | 122.71 | 123.95 | 119.53 | 122.39 | 20,273 | -0.63(-0.51%) |
Oct 03, 2023 | 123.99 | 124.93 | 122.39 | 123.02 | 16,570 | -3.49(-2.76%) |