Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 135.88 | 135.97 | 133.92 | 134.34 | 2,452,524 | -0.73(-0.54%) |
May 02, 2024 | 135.50 | 136.61 | 134.76 | 135.07 | 2,425,369 | -0.26(-0.19%) |
May 01, 2024 | 136.50 | 137.99 | 134.58 | 135.33 | 4,639,919 | -5.92(-4.19%) |
Apr 30, 2024 | 140.00 | 142.86 | 139.75 | 141.25 | 4,087,507 | -1.94(-1.35%) |
Apr 29, 2024 | 142.08 | 143.20 | 141.06 | 143.19 | 2,315,471 | +1.42(+1.00%) |
Apr 26, 2024 | 140.83 | 142.79 | 140.63 | 141.77 | 2,008,113 | +0.21(+0.15%) |
Apr 25, 2024 | 141.98 | 142.17 | 140.38 | 141.56 | 1,693,102 | -0.25(-0.18%) |
Apr 24, 2024 | 139.74 | 141.82 | 139.26 | 141.81 | 1,907,748 | +1.71(+1.22%) |
Apr 23, 2024 | 139.58 | 140.88 | 139.34 | 140.10 | 2,140,490 | +1.04(+0.75%) |
Apr 22, 2024 | 138.45 | 140.18 | 137.79 | 139.06 | 1,570,455 | +0.56(+0.40%) |
Apr 19, 2024 | 138.73 | 138.73 | 137.83 | 138.50 | 1,673,845 | +0.63(+0.46%) |
Apr 18, 2024 | 137.85 | 138.33 | 137.16 | 137.87 | 2,178,746 | +0.04(+0.03%) |
Apr 17, 2024 | 138.56 | 138.88 | 137.36 | 137.83 | 1,516,618 | -0.17(-0.12%) |
Apr 16, 2024 | 137.53 | 138.39 | 136.79 | 138.00 | 1,950,457 | +0.33(+0.24%) |
Apr 15, 2024 | 138.37 | 139.22 | 136.90 | 137.67 | 2,962,731 | -0.13(-0.09%) |
Apr 12, 2024 | 138.41 | 138.49 | 137.18 | 137.80 | 1,950,371 | -0.53(-0.38%) |
Apr 11, 2024 | 138.47 | 138.76 | 136.97 | 138.33 | 1,424,980 | +0.38(+0.28%) |
Apr 10, 2024 | 135.03 | 138.15 | 134.82 | 137.95 | 1,901,033 | +0.93(+0.68%) |
Apr 09, 2024 | 135.06 | 137.16 | 134.87 | 137.02 | 1,395,508 | +1.80(+1.33%) |
Apr 08, 2024 | 135.89 | 136.28 | 134.50 | 135.22 | 1,770,401 | -0.88(-0.65%) |
Apr 05, 2024 | 136.33 | 136.87 | 135.14 | 136.10 | 1,735,607 | -0.18(-0.13%) |
Apr 04, 2024 | 139.98 | 139.98 | 135.86 | 136.28 | 2,640,370 | -2.73(-1.96%) |
Apr 03, 2024 | 140.80 | 140.80 | 138.76 | 139.01 | 1,543,822 | -1.70(-1.21%) |
Apr 02, 2024 | 140.51 | 141.42 | 139.33 | 140.71 | 1,987,378 | +0.24(+0.17%) |
Apr 01, 2024 | 138.55 | 140.73 | 138.42 | 140.47 | 2,227,631 | +1.82(+1.31%) |
Mar 28, 2024 | 137.39 | 138.83 | 138.78 | 138.65 | 1,770,862 | +1.33(+0.97%) |
Mar 27, 2024 | 135.77 | 137.33 | 135.59 | 137.32 | 1,634,705 | +2.52(+1.87%) |
Mar 26, 2024 | 135.09 | 135.38 | 134.59 | 134.80 | 1,470,395 | +0.18(+0.13%) |
Mar 25, 2024 | 136.06 | 136.17 | 134.42 | 134.62 | 2,486,577 | -1.61(-1.18%) |
Mar 22, 2024 | 136.61 | 136.72 | 135.65 | 136.23 | 1,296,401 | -0.34(-0.25%) |
Mar 21, 2024 | 136.20 | 137.14 | 135.18 | 136.57 | 1,506,120 | +0.06(+0.04%) |
Mar 20, 2024 | 137.38 | 137.44 | 135.78 | 136.51 | 1,699,627 | -0.78(-0.57%) |
Mar 19, 2024 | 136.43 | 137.42 | 135.90 | 137.29 | 2,266,580 | +1.02(+0.75%) |
Mar 18, 2024 | 136.41 | 137.39 | 136.22 | 136.27 | 2,384,508 | -0.57(-0.42%) |
Mar 15, 2024 | 136.47 | 137.53 | 136.09 | 136.84 | 4,164,803 | -0.32(-0.23%) |
Mar 14, 2024 | 138.05 | 138.44 | 136.28 | 137.16 | 3,091,927 | -1.20(-0.87%) |
Mar 13, 2024 | 141.00 | 141.19 | 138.13 | 138.36 | 3,361,396 | -2.38(-1.69%) |
Mar 12, 2024 | 140.05 | 141.52 | 139.83 | 140.74 | 1,464,847 | +0.66(+0.47%) |
Mar 11, 2024 | 139.46 | 140.41 | 138.74 | 140.08 | 1,711,333 | +0.52(+0.37%) |
Mar 08, 2024 | 140.02 | 140.88 | 139.16 | 139.56 | 1,364,970 | -0.82(-0.58%) |
Mar 07, 2024 | 140.00 | 141.64 | 139.67 | 140.38 | 1,939,794 | +0.83(+0.59%) |
Mar 06, 2024 | 139.05 | 139.83 | 138.79 | 139.55 | 1,772,620 | +0.85(+0.61%) |
Mar 05, 2024 | 138.75 | 139.00 | 137.82 | 138.70 | 2,283,411 | +0.15(+0.11%) |
Mar 04, 2024 | 137.10 | 138.64 | 136.69 | 138.55 | 2,421,354 | +1.13(+0.82%) |
Mar 01, 2024 | 137.46 | 137.75 | 136.21 | 137.42 | 1,704,793 | -1.00(-0.72%) |
Feb 29, 2024 | 138.81 | 139.65 | 137.95 | 138.42 | 2,257,155 | -0.18(-0.13%) |
Feb 28, 2024 | 136.85 | 138.77 | 136.46 | 138.60 | 1,417,548 | +1.56(+1.14%) |
Feb 27, 2024 | 138.06 | 138.17 | 136.64 | 137.04 | 1,827,085 | -1.02(-0.74%) |
Feb 26, 2024 | 138.42 | 138.47 | 137.59 | 138.06 | 1,769,826 | -0.26(-0.19%) |
Feb 23, 2024 | 137.58 | 138.67 | 137.10 | 138.32 | 1,592,240 | +0.99(+0.72%) |
Feb 22, 2024 | 135.42 | 137.72 | 134.97 | 137.33 | 2,328,127 | +2.10(+1.55%) |
Feb 21, 2024 | 134.02 | 135.30 | 133.22 | 135.23 | 2,327,935 | +1.28(+0.96%) |
Feb 20, 2024 | 133.79 | 134.66 | 133.09 | 133.95 | 2,270,557 | +0.07(+0.05%) |
Feb 16, 2024 | 134.56 | 135.17 | 133.73 | 133.88 | 2,578,741 | -0.85(-0.63%) |
Feb 15, 2024 | 133.33 | 134.94 | 133.20 | 134.73 | 3,143,831 | +1.38(+1.04%) |
Feb 14, 2024 | 130.94 | 133.58 | 130.78 | 133.34 | 2,817,119 | +2.79(+2.13%) |
Feb 13, 2024 | 129.85 | 130.56 | 129.14 | 130.56 | 1,774,550 | -0.15(-0.11%) |
Feb 12, 2024 | 129.63 | 131.30 | 129.63 | 130.71 | 1,858,280 | +1.08(+0.84%) |
Feb 09, 2024 | 129.76 | 129.76 | 128.68 | 129.62 | 1,961,129 | -0.13(-0.10%) |
Feb 08, 2024 | 128.99 | 130.04 | 128.04 | 129.75 | 2,172,215 | +0.76(+0.59%) |
Feb 07, 2024 | 127.49 | 131.99 | 127.49 | 128.99 | 3,556,788 | +2.36(+1.86%) |
Feb 06, 2024 | 125.37 | 127.53 | 125.12 | 126.64 | 2,913,626 | +0.94(+0.74%) |
Feb 05, 2024 | 127.38 | 127.38 | 125.11 | 125.70 | 2,627,729 | -2.41(-1.88%) |
Feb 02, 2024 | 128.99 | 129.39 | 127.05 | 128.11 | 1,832,956 | -1.69(-1.30%) |
Feb 01, 2024 | 128.67 | 129.83 | 127.38 | 129.80 | 1,447,960 | +0.96(+0.74%) |
Jan 31, 2024 | 130.79 | 131.32 | 128.62 | 128.84 | 2,164,982 | -1.12(-0.87%) |
Jan 30, 2024 | 129.71 | 130.57 | 128.94 | 129.97 | 1,428,631 | +0.07(+0.05%) |
Jan 29, 2024 | 128.46 | 129.90 | 127.65 | 129.90 | 1,489,506 | +1.45(+1.13%) |
Jan 26, 2024 | 129.27 | 130.04 | 128.03 | 128.45 | 1,162,840 | -1.12(-0.87%) |
Jan 25, 2024 | 129.18 | 129.66 | 127.90 | 129.57 | 1,881,094 | +0.78(+0.60%) |
Jan 24, 2024 | 131.09 | 131.10 | 128.55 | 128.79 | 1,798,797 | -2.30(-1.75%) |
Jan 23, 2024 | 130.47 | 131.33 | 130.47 | 131.09 | 1,066,707 | +0.69(+0.53%) |
Jan 22, 2024 | 131.88 | 131.97 | 130.39 | 130.41 | 1,551,152 | -1.23(-0.94%) |
Jan 19, 2024 | 130.18 | 131.91 | 129.45 | 131.64 | 1,937,499 | +1.83(+1.41%) |
Jan 18, 2024 | 128.87 | 130.24 | 128.36 | 129.81 | 1,905,969 | +1.37(+1.07%) |
Jan 17, 2024 | 128.24 | 129.37 | 128.11 | 128.44 | 1,321,018 | -0.73(-0.56%) |
Jan 16, 2024 | 128.05 | 129.45 | 127.51 | 129.16 | 1,644,077 | +0.68(+0.53%) |
Jan 12, 2024 | 128.84 | 128.84 | 127.68 | 128.49 | 1,087,222 | +0.13(+0.10%) |
Jan 11, 2024 | 127.75 | 128.39 | 126.95 | 128.36 | 1,277,946 | -0.20(-0.15%) |
Jan 10, 2024 | 127.36 | 128.93 | 126.37 | 128.56 | 1,214,770 | +0.97(+0.76%) |
Jan 09, 2024 | 127.22 | 127.66 | 126.63 | 127.58 | 973,351 | -0.42(-0.33%) |
Jan 08, 2024 | 127.57 | 128.14 | 126.54 | 128.00 | 1,210,151 | +0.30(+0.23%) |
Jan 05, 2024 | 128.21 | 128.45 | 126.81 | 127.70 | 1,416,278 | -0.35(-0.27%) |
Jan 04, 2024 | 127.76 | 128.97 | 127.15 | 128.05 | 3,034,076 | -0.41(-0.32%) |
Jan 03, 2024 | 129.41 | 129.89 | 128.30 | 128.46 | 1,490,993 | +0.07(+0.05%) |
Jan 02, 2024 | 129.08 | 130.05 | 128.30 | 128.39 | 1,492,726 | -1.62(-1.25%) |
Dec 29, 2023 | 129.76 | 130.60 | 129.56 | 130.01 | 1,202,742 | +0.14(+0.11%) |
Dec 28, 2023 | 130.19 | 130.38 | 129.72 | 129.87 | 886,882 | -0.32(-0.24%) |
Dec 27, 2023 | 129.80 | 130.47 | 129.55 | 130.19 | 1,055,615 | +0.58(+0.45%) |
Dec 26, 2023 | 129.23 | 130.05 | 128.91 | 129.61 | 630,648 | +0.26(+0.20%) |
Dec 22, 2023 | 129.25 | 129.85 | 128.77 | 129.35 | 996,496 | +0.02(+0.02%) |
Dec 21, 2023 | 129.25 | 129.59 | 127.76 | 129.33 | 1,217,879 | +0.94(+0.73%) |
Dec 20, 2023 | 129.59 | 129.99 | 128.31 | 128.40 | 1,328,026 | -1.19(-0.92%) |
Dec 19, 2023 | 130.46 | 131.31 | 129.53 | 129.59 | 1,707,823 | -0.23(-0.18%) |
Dec 18, 2023 | 129.22 | 130.14 | 127.18 | 129.82 | 1,893,300 | +1.82(+1.42%) |
Dec 15, 2023 | 129.52 | 130.18 | 127.58 | 128.00 | 2,680,896 | -2.46(-1.88%) |
Dec 14, 2023 | 130.97 | 131.25 | 128.71 | 130.46 | 3,254,879 | +0.18(+0.14%) |
Dec 13, 2023 | 127.26 | 130.63 | 127.26 | 130.28 | 1,936,928 | +2.85(+2.23%) |
Dec 12, 2023 | 126.30 | 127.50 | 125.72 | 127.43 | 1,711,583 | +1.43(+1.14%) |
Dec 11, 2023 | 123.92 | 126.09 | 123.79 | 126.00 | 1,188,388 | +2.28(+1.84%) |
Dec 08, 2023 | 124.35 | 124.63 | 123.55 | 123.72 | 1,198,914 | +0.07(+0.06%) |
Dec 07, 2023 | 124.33 | 124.58 | 123.08 | 123.65 | 1,911,171 | -0.54(-0.43%) |
Dec 06, 2023 | 124.43 | 124.65 | 123.40 | 124.19 | 1,604,629 | +0.43(+0.35%) |
Dec 05, 2023 | 125.37 | 125.56 | 123.57 | 123.76 | 1,608,002 | -1.26(-1.01%) |
Dec 04, 2023 | 125.79 | 126.81 | 123.75 | 125.02 | 2,926,081 | -1.67(-1.32%) |
Dec 01, 2023 | 124.97 | 126.86 | 123.89 | 126.70 | 1,568,360 | +1.77(+1.42%) |
Nov 30, 2023 | 125.25 | 125.25 | 123.84 | 124.92 | 2,621,918 | +0.03(+0.02%) |
Nov 29, 2023 | 126.15 | 126.15 | 124.52 | 124.89 | 1,246,285 | -0.87(-0.69%) |
Nov 28, 2023 | 127.04 | 127.04 | 125.12 | 125.76 | 1,399,784 | -1.29(-1.02%) |
Nov 27, 2023 | 126.92 | 127.77 | 126.59 | 127.05 | 1,149,537 | -0.21(-0.17%) |
Nov 24, 2023 | 127.64 | 127.83 | 126.61 | 127.27 | 560,978 | -0.43(-0.33%) |
Nov 22, 2023 | 127.67 | 128.10 | 127.29 | 127.69 | 990,120 | +0.69(+0.55%) |
Nov 21, 2023 | 127.26 | 127.62 | 126.52 | 127.00 | 993,282 | +0.12(+0.09%) |
Nov 20, 2023 | 126.70 | 127.34 | 126.07 | 126.88 | 923,969 | +0.46(+0.36%) |
Nov 17, 2023 | 127.18 | 127.25 | 126.02 | 126.43 | 1,100,258 | -0.17(-0.13%) |
Nov 16, 2023 | 125.40 | 127.20 | 125.17 | 126.59 | 1,569,732 | +1.20(+0.96%) |
Nov 15, 2023 | 126.73 | 127.02 | 125.25 | 125.40 | 1,322,207 | -0.90(-0.71%) |
Nov 14, 2023 | 124.82 | 126.77 | 124.82 | 126.30 | 1,366,950 | +2.20(+1.77%) |
Nov 13, 2023 | 124.29 | 124.56 | 123.65 | 124.10 | 1,242,472 | -0.63(-0.51%) |
Nov 10, 2023 | 123.36 | 124.86 | 122.40 | 124.73 | 1,330,053 | +1.23(+0.99%) |
Nov 09, 2023 | 124.80 | 124.87 | 123.05 | 123.50 | 1,107,648 | -0.89(-0.72%) |
Nov 08, 2023 | 124.59 | 124.84 | 124.09 | 124.40 | 1,025,181 | +0.13(+0.10%) |
Nov 07, 2023 | 125.09 | 125.16 | 123.79 | 124.27 | 1,421,755 | -0.90(-0.72%) |
Nov 06, 2023 | 125.16 | 125.48 | 124.31 | 125.17 | 1,552,943 | +0.05(+0.04%) |
Nov 03, 2023 | 123.06 | 125.62 | 122.69 | 125.12 | 1,771,745 | +2.05(+1.67%) |
Nov 02, 2023 | 121.65 | 124.52 | 121.60 | 123.07 | 1,939,249 | +2.94(+2.45%) |