Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 135.21 | 137.25 | 133.59 | 137.09 | 252,530 | +2.21(+1.64%) |
May 30, 2024 | 133.56 | 136.30 | 132.89 | 134.88 | 175,658 | +2.22(+1.67%) |
May 29, 2024 | 134.15 | 134.15 | 130.94 | 132.67 | 328,488 | -3.15(-2.32%) |
May 28, 2024 | 141.74 | 143.01 | 134.76 | 135.81 | 336,914 | -5.09(-3.61%) |
May 24, 2024 | 137.88 | 140.96 | 137.09 | 140.90 | 198,659 | +4.64(+3.41%) |
May 23, 2024 | 138.00 | 138.00 | 134.63 | 136.26 | 284,673 | -0.39(-0.29%) |
May 22, 2024 | 137.57 | 137.77 | 135.23 | 136.65 | 265,041 | -1.48(-1.07%) |
May 21, 2024 | 136.68 | 138.29 | 135.22 | 138.13 | 272,487 | +0.76(+0.55%) |
May 20, 2024 | 136.15 | 138.06 | 136.10 | 137.37 | 288,701 | +1.52(+1.12%) |
May 17, 2024 | 137.84 | 138.26 | 135.00 | 135.85 | 230,273 | -1.24(-0.90%) |
May 16, 2024 | 140.25 | 142.17 | 136.23 | 137.09 | 426,361 | -3.56(-2.53%) |
May 15, 2024 | 136.89 | 140.75 | 136.71 | 140.66 | 366,370 | +4.54(+3.34%) |
May 14, 2024 | 135.45 | 136.67 | 134.05 | 136.11 | 231,123 | +1.09(+0.81%) |
May 13, 2024 | 134.20 | 136.59 | 133.87 | 135.02 | 325,169 | +1.54(+1.15%) |
May 10, 2024 | 135.59 | 135.78 | 132.39 | 133.49 | 282,785 | -2.59(-1.90%) |
May 09, 2024 | 133.08 | 136.74 | 131.97 | 136.07 | 368,073 | +3.06(+2.30%) |
May 08, 2024 | 128.44 | 134.87 | 126.52 | 133.02 | 534,674 | +2.54(+1.94%) |
May 07, 2024 | 137.51 | 142.84 | 130.46 | 130.48 | 700,041 | -8.69(-6.24%) |
May 06, 2024 | 137.79 | 140.88 | 136.62 | 139.17 | 396,414 | +3.31(+2.44%) |
May 03, 2024 | 137.39 | 138.68 | 134.71 | 135.85 | 328,515 | +1.57(+1.17%) |
May 02, 2024 | 133.62 | 134.47 | 129.95 | 134.28 | 235,916 | +2.47(+1.87%) |
May 01, 2024 | 132.25 | 135.36 | 130.74 | 131.82 | 288,010 | -0.26(-0.20%) |
Apr 30, 2024 | 134.85 | 135.48 | 131.70 | 132.08 | 350,554 | -5.98(-4.33%) |
Apr 29, 2024 | 140.14 | 141.30 | 137.27 | 138.06 | 207,987 | -1.16(-0.83%) |
Apr 26, 2024 | 139.04 | 140.87 | 138.20 | 139.22 | 218,520 | +0.96(+0.69%) |
Apr 25, 2024 | 134.98 | 138.80 | 132.85 | 138.26 | 282,767 | +1.24(+0.90%) |
Apr 24, 2024 | 139.12 | 141.59 | 135.58 | 137.02 | 202,298 | -1.92(-1.38%) |
Apr 23, 2024 | 133.71 | 139.54 | 133.60 | 138.94 | 400,728 | +6.11(+4.60%) |
Apr 22, 2024 | 133.82 | 134.90 | 132.35 | 132.83 | 432,163 | -0.58(-0.43%) |
Apr 19, 2024 | 133.43 | 135.89 | 132.58 | 133.41 | 282,878 | -1.05(-0.78%) |
Apr 18, 2024 | 139.16 | 139.85 | 133.84 | 134.45 | 340,917 | -3.14(-2.29%) |
Apr 17, 2024 | 138.55 | 140.57 | 137.01 | 137.60 | 286,646 | -1.11(-0.80%) |
Apr 16, 2024 | 146.84 | 147.29 | 137.80 | 138.71 | 532,924 | -10.07(-6.77%) |
Apr 15, 2024 | 150.22 | 151.23 | 147.29 | 148.78 | 380,815 | -0.99(-0.66%) |
Apr 12, 2024 | 150.29 | 151.03 | 148.04 | 149.77 | 274,088 | -1.89(-1.24%) |
Apr 11, 2024 | 149.44 | 151.75 | 147.90 | 151.66 | 326,833 | +2.96(+1.99%) |
Apr 10, 2024 | 149.35 | 151.58 | 147.24 | 148.70 | 408,901 | -4.05(-2.65%) |
Apr 09, 2024 | 152.57 | 152.99 | 149.91 | 152.76 | 304,552 | +0.55(+0.36%) |
Apr 08, 2024 | 153.17 | 154.33 | 150.55 | 152.21 | 188,566 | +0.44(+0.29%) |
Apr 05, 2024 | 149.48 | 151.88 | 148.40 | 151.77 | 230,029 | +2.84(+1.90%) |
Apr 04, 2024 | 152.64 | 153.38 | 147.89 | 148.93 | 238,340 | -1.76(-1.17%) |
Apr 03, 2024 | 148.47 | 152.26 | 148.02 | 150.69 | 227,960 | +1.96(+1.32%) |
Apr 02, 2024 | 149.38 | 149.74 | 146.55 | 148.73 | 378,799 | -3.99(-2.62%) |
Apr 01, 2024 | 153.83 | 154.45 | 151.73 | 152.73 | 263,218 | -0.42(-0.27%) |
Mar 28, 2024 | 152.11 | 154.38 | 151.54 | 153.15 | 383,328 | +1.54(+1.01%) |
Mar 27, 2024 | 151.63 | 152.33 | 149.87 | 151.61 | 244,300 | +1.71(+1.14%) |
Mar 26, 2024 | 150.99 | 153.79 | 149.13 | 149.90 | 392,152 | -0.68(-0.45%) |
Mar 25, 2024 | 150.82 | 152.48 | 149.48 | 150.58 | 309,437 | -0.58(-0.38%) |
Mar 22, 2024 | 151.93 | 152.48 | 150.05 | 151.16 | 361,981 | -0.77(-0.51%) |
Mar 21, 2024 | 147.73 | 152.06 | 146.74 | 151.93 | 512,838 | +8.10(+5.63%) |
Mar 20, 2024 | 135.87 | 145.17 | 135.72 | 143.83 | 393,168 | +8.14(+6.00%) |
Mar 19, 2024 | 132.84 | 135.82 | 130.72 | 135.69 | 283,535 | +3.06(+2.31%) |
Mar 18, 2024 | 132.52 | 134.35 | 130.03 | 132.63 | 350,931 | +1.27(+0.97%) |
Mar 15, 2024 | 127.14 | 131.97 | 127.14 | 131.36 | 1,276,885 | +3.67(+2.88%) |
Mar 14, 2024 | 128.80 | 129.77 | 126.73 | 127.68 | 252,264 | -1.44(-1.11%) |
Mar 13, 2024 | 128.17 | 130.54 | 128.06 | 129.12 | 207,108 | +0.69(+0.54%) |
Mar 12, 2024 | 128.07 | 129.64 | 127.41 | 128.43 | 212,880 | +0.52(+0.41%) |
Mar 11, 2024 | 128.06 | 128.27 | 125.28 | 127.91 | 270,274 | -1.10(-0.85%) |
Mar 08, 2024 | 130.20 | 132.60 | 128.03 | 129.01 | 258,103 | -0.13(-0.10%) |
Mar 07, 2024 | 127.65 | 130.31 | 127.14 | 129.14 | 395,395 | +0.68(+0.53%) |
Mar 06, 2024 | 130.98 | 131.65 | 128.08 | 128.46 | 338,826 | -1.24(-0.95%) |
Mar 05, 2024 | 134.66 | 135.69 | 129.48 | 129.70 | 346,952 | -5.65(-4.18%) |
Mar 04, 2024 | 137.42 | 141.13 | 134.83 | 135.35 | 415,884 | -2.24(-1.63%) |
Mar 01, 2024 | 135.92 | 137.99 | 134.71 | 137.59 | 213,490 | +1.88(+1.38%) |
Feb 29, 2024 | 134.47 | 136.45 | 134.39 | 135.71 | 325,346 | +2.25(+1.68%) |
Feb 28, 2024 | 131.81 | 135.43 | 131.29 | 133.47 | 348,374 | +0.68(+0.51%) |
Feb 27, 2024 | 132.13 | 134.13 | 131.43 | 132.79 | 288,899 | +2.37(+1.81%) |
Feb 26, 2024 | 128.60 | 131.20 | 128.58 | 130.42 | 282,581 | +1.19(+0.92%) |
Feb 23, 2024 | 126.86 | 131.04 | 126.80 | 129.23 | 282,410 | +2.88(+2.28%) |
Feb 22, 2024 | 126.03 | 128.43 | 122.41 | 126.36 | 555,294 | +1.63(+1.31%) |
Feb 21, 2024 | 131.61 | 131.61 | 123.30 | 124.73 | 705,473 | -10.73(-7.92%) |
Feb 20, 2024 | 137.02 | 138.45 | 134.62 | 135.46 | 412,242 | -4.10(-2.94%) |
Feb 16, 2024 | 141.32 | 141.81 | 139.55 | 139.55 | 238,923 | -2.67(-1.88%) |
Feb 15, 2024 | 140.20 | 142.66 | 138.43 | 142.22 | 220,931 | +2.72(+1.95%) |
Feb 14, 2024 | 137.88 | 139.64 | 135.59 | 139.50 | 225,238 | +4.39(+3.25%) |
Feb 13, 2024 | 135.59 | 138.18 | 133.71 | 135.12 | 332,689 | -6.31(-4.46%) |
Feb 12, 2024 | 140.29 | 143.12 | 139.69 | 141.43 | 207,856 | +1.29(+0.92%) |
Feb 09, 2024 | 137.27 | 140.29 | 135.96 | 140.14 | 162,953 | +3.03(+2.21%) |
Feb 08, 2024 | 134.95 | 137.77 | 134.91 | 137.11 | 205,302 | +2.51(+1.87%) |
Feb 07, 2024 | 134.07 | 136.04 | 133.56 | 134.60 | 229,756 | +1.13(+0.84%) |
Feb 06, 2024 | 134.31 | 135.78 | 131.79 | 133.47 | 159,804 | -1.00(-0.74%) |
Feb 05, 2024 | 136.01 | 137.16 | 133.37 | 134.47 | 220,128 | -3.74(-2.71%) |
Feb 02, 2024 | 136.26 | 139.20 | 134.86 | 138.21 | 174,326 | -0.28(-0.20%) |
Feb 01, 2024 | 136.21 | 138.88 | 134.86 | 138.49 | 165,850 | +3.44(+2.55%) |
Jan 31, 2024 | 137.13 | 138.71 | 134.91 | 135.05 | 191,950 | -2.10(-1.53%) |
Jan 30, 2024 | 136.26 | 138.03 | 136.11 | 137.15 | 157,039 | +0.70(+0.51%) |
Jan 29, 2024 | 135.14 | 137.05 | 134.65 | 136.45 | 173,018 | +1.87(+1.39%) |
Jan 26, 2024 | 134.26 | 135.14 | 133.49 | 134.58 | 133,363 | +0.50(+0.37%) |
Jan 25, 2024 | 133.58 | 134.17 | 132.01 | 134.08 | 224,316 | +3.03(+2.31%) |
Jan 24, 2024 | 134.27 | 134.27 | 129.91 | 131.05 | 202,494 | -1.41(-1.07%) |
Jan 23, 2024 | 138.52 | 138.52 | 132.40 | 132.46 | 253,495 | -4.70(-3.42%) |
Jan 22, 2024 | 134.25 | 137.90 | 133.74 | 137.16 | 312,468 | +4.13(+3.10%) |
Jan 19, 2024 | 132.58 | 133.13 | 129.43 | 133.03 | 206,536 | +0.93(+0.70%) |
Jan 18, 2024 | 132.91 | 134.71 | 130.56 | 132.10 | 207,311 | +0.85(+0.65%) |
Jan 17, 2024 | 129.98 | 131.53 | 128.61 | 131.26 | 177,247 | +0.06(+0.05%) |
Jan 16, 2024 | 130.87 | 132.13 | 130.01 | 131.20 | 174,111 | -0.71(-0.54%) |
Jan 12, 2024 | 133.00 | 133.11 | 128.46 | 131.91 | 163,653 | +0.59(+0.45%) |
Jan 11, 2024 | 129.60 | 132.12 | 128.00 | 131.32 | 209,198 | +0.90(+0.69%) |
Jan 10, 2024 | 128.93 | 131.43 | 128.77 | 130.42 | 325,081 | +2.32(+1.81%) |
Jan 09, 2024 | 129.96 | 129.96 | 126.63 | 128.10 | 312,082 | -3.81(-2.89%) |
Jan 08, 2024 | 128.46 | 131.94 | 127.95 | 131.91 | 261,029 | +4.08(+3.19%) |
Jan 05, 2024 | 122.56 | 128.58 | 122.56 | 127.83 | 311,895 | +3.94(+3.18%) |
Jan 04, 2024 | 125.51 | 126.11 | 123.81 | 123.89 | 270,494 | -0.79(-0.63%) |
Jan 03, 2024 | 126.49 | 126.68 | 124.15 | 124.68 | 203,728 | -3.17(-2.48%) |
Jan 02, 2024 | 127.61 | 129.11 | 125.83 | 127.85 | 251,698 | -1.12(-0.87%) |
Dec 29, 2023 | 129.62 | 130.81 | 128.94 | 128.97 | 190,991 | -0.66(-0.51%) |
Dec 28, 2023 | 129.39 | 130.04 | 128.65 | 129.62 | 137,225 | -0.54(-0.41%) |
Dec 27, 2023 | 129.32 | 131.07 | 128.45 | 130.16 | 189,741 | +1.30(+1.01%) |
Dec 26, 2023 | 126.73 | 129.26 | 126.07 | 128.87 | 177,584 | +2.19(+1.73%) |
Dec 22, 2023 | 125.81 | 127.13 | 124.91 | 126.67 | 172,529 | +2.30(+1.85%) |
Dec 21, 2023 | 125.28 | 126.61 | 123.70 | 124.37 | 379,093 | +0.87(+0.70%) |
Dec 20, 2023 | 123.38 | 126.33 | 122.66 | 123.50 | 398,843 | +0.52(+0.42%) |
Dec 19, 2023 | 119.39 | 123.72 | 119.33 | 122.98 | 244,441 | +5.19(+4.41%) |
Dec 18, 2023 | 117.63 | 118.65 | 116.64 | 117.79 | 230,752 | +0.84(+0.72%) |
Dec 15, 2023 | 118.74 | 120.39 | 116.78 | 116.95 | 952,188 | -1.92(-1.62%) |
Dec 14, 2023 | 115.77 | 119.51 | 115.47 | 118.88 | 411,569 | +5.45(+4.81%) |
Dec 13, 2023 | 110.27 | 113.68 | 109.10 | 113.42 | 487,512 | +3.63(+3.31%) |
Dec 12, 2023 | 110.90 | 110.92 | 108.68 | 109.79 | 257,828 | -1.11(-1.00%) |
Dec 11, 2023 | 110.96 | 111.21 | 109.40 | 110.90 | 271,697 | -0.68(-0.61%) |
Dec 08, 2023 | 111.00 | 112.48 | 111.00 | 111.58 | 201,748 | +0.46(+0.41%) |
Dec 07, 2023 | 110.46 | 111.15 | 109.14 | 111.12 | 284,732 | +0.30(+0.27%) |
Dec 06, 2023 | 114.10 | 115.62 | 110.43 | 110.82 | 274,199 | -2.25(-1.99%) |
Dec 05, 2023 | 113.15 | 114.39 | 112.44 | 113.07 | 274,029 | -1.15(-1.00%) |
Dec 04, 2023 | 111.38 | 114.55 | 111.26 | 114.22 | 330,106 | +2.17(+1.94%) |
Dec 01, 2023 | 108.67 | 112.16 | 107.88 | 112.05 | 213,065 | +3.08(+2.83%) |
Nov 30, 2023 | 107.59 | 109.08 | 106.06 | 108.97 | 356,983 | +1.25(+1.16%) |
Nov 29, 2023 | 108.78 | 109.73 | 107.27 | 107.72 | 293,404 | +0.39(+0.36%) |
Nov 28, 2023 | 109.44 | 109.44 | 106.50 | 107.33 | 247,546 | -2.31(-2.11%) |
Nov 27, 2023 | 108.19 | 110.16 | 108.19 | 109.64 | 207,968 | +0.75(+0.69%) |
Nov 24, 2023 | 108.56 | 109.97 | 108.53 | 108.89 | 76,274 | -0.06(-0.05%) |
Nov 22, 2023 | 108.04 | 109.47 | 107.73 | 108.95 | 165,491 | +1.54(+1.43%) |
Nov 21, 2023 | 107.49 | 108.27 | 107.27 | 107.41 | 264,194 | -0.29(-0.27%) |
Nov 20, 2023 | 106.75 | 108.03 | 105.47 | 107.70 | 169,358 | +0.64(+0.59%) |
Nov 17, 2023 | 105.91 | 108.19 | 105.91 | 107.06 | 317,799 | +1.76(+1.67%) |
Nov 16, 2023 | 106.96 | 107.58 | 104.87 | 105.30 | 263,753 | -1.88(-1.76%) |
Nov 15, 2023 | 107.55 | 109.50 | 106.49 | 107.19 | 297,509 | -0.66(-0.61%) |
Nov 14, 2023 | 103.09 | 108.12 | 103.09 | 107.84 | 470,235 | +8.00(+8.01%) |
Nov 13, 2023 | 99.37 | 100.69 | 99.37 | 99.84 | 177,749 | -0.31(-0.31%) |
Nov 10, 2023 | 98.61 | 100.85 | 97.69 | 100.16 | 319,578 | +2.25(+2.30%) |
Nov 09, 2023 | 98.94 | 99.32 | 97.14 | 97.90 | 343,757 | -0.10(-0.11%) |
Nov 08, 2023 | 97.94 | 99.43 | 97.35 | 98.01 | 248,039 | -0.56(-0.57%) |
Nov 07, 2023 | 97.74 | 98.96 | 96.84 | 98.57 | 224,096 | +0.37(+0.38%) |
Nov 06, 2023 | 98.81 | 98.82 | 96.87 | 98.20 | 309,322 | -1.11(-1.12%) |
Nov 03, 2023 | 98.05 | 99.62 | 97.49 | 99.31 | 325,230 | +3.07(+3.19%) |
Nov 02, 2023 | 95.85 | 96.63 | 94.27 | 96.24 | 330,087 | +2.01(+2.13%) |
Nov 01, 2023 | 89.36 | 94.94 | 88.41 | 94.23 | 580,138 | +5.06(+5.67%) |
Oct 31, 2023 | 89.26 | 90.72 | 83.06 | 89.17 | 704,643 | -0.20(-0.22%) |
Oct 30, 2023 | 89.31 | 90.60 | 88.66 | 89.37 | 572,373 | +0.94(+1.06%) |
Oct 27, 2023 | 87.18 | 88.98 | 86.09 | 88.43 | 473,336 | +2.05(+2.38%) |
Oct 26, 2023 | 86.20 | 87.17 | 84.94 | 86.38 | 210,739 | +1.13(+1.33%) |
Oct 25, 2023 | 86.46 | 87.19 | 85.10 | 85.24 | 217,905 | -1.96(-2.25%) |
Oct 24, 2023 | 87.40 | 87.56 | 86.30 | 87.20 | 254,294 | +0.53(+0.61%) |
Oct 23, 2023 | 86.73 | 87.73 | 86.04 | 86.67 | 287,403 | -0.04(-0.04%) |
Oct 20, 2023 | 87.71 | 88.69 | 86.53 | 86.71 | 288,628 | -0.74(-0.85%) |
Oct 19, 2023 | 88.82 | 89.06 | 86.32 | 87.45 | 326,452 | -1.46(-1.65%) |
Oct 18, 2023 | 89.48 | 89.76 | 87.90 | 88.92 | 275,662 | -1.83(-2.01%) |
Oct 17, 2023 | 88.72 | 91.30 | 88.72 | 90.74 | 296,327 | +1.30(+1.46%) |
Oct 16, 2023 | 88.92 | 90.86 | 88.92 | 89.44 | 300,971 | +0.11(+0.13%) |
Oct 13, 2023 | 88.82 | 89.53 | 88.28 | 89.32 | 346,886 | +0.50(+0.57%) |
Oct 12, 2023 | 95.19 | 95.19 | 88.40 | 88.82 | 468,347 | -6.67(-6.98%) |
Oct 11, 2023 | 94.42 | 95.53 | 93.77 | 95.49 | 213,277 | +1.07(+1.13%) |
Oct 10, 2023 | 94.17 | 96.00 | 94.17 | 94.42 | 203,288 | +0.52(+0.56%) |
Oct 09, 2023 | 93.06 | 94.53 | 92.46 | 93.90 | 221,511 | +1.07(+1.15%) |
Oct 06, 2023 | 93.80 | 94.82 | 92.43 | 92.83 | 408,745 | -2.05(-2.16%) |
Oct 05, 2023 | 94.66 | 95.86 | 93.70 | 94.88 | 266,887 | -0.36(-0.38%) |
Oct 04, 2023 | 94.17 | 95.68 | 93.67 | 95.24 | 223,212 | +1.49(+1.59%) |
Oct 03, 2023 | 97.20 | 97.20 | 93.13 | 93.75 | 260,367 | -3.48(-3.58%) |