Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 127.31 | 129.18 | 127.31 | 128.21 | 635,067 | +0.87(+0.68%) |
May 17, 2024 | 126.69 | 127.58 | 125.92 | 127.34 | 644,956 | +0.77(+0.61%) |
May 16, 2024 | 125.34 | 126.59 | 125.00 | 126.57 | 777,211 | +1.18(+0.94%) |
May 15, 2024 | 126.78 | 126.96 | 124.88 | 125.39 | 1,325,953 | -1.03(-0.81%) |
May 14, 2024 | 126.70 | 127.37 | 125.86 | 126.42 | 790,540 | -0.19(-0.15%) |
May 13, 2024 | 127.54 | 127.70 | 125.89 | 126.61 | 1,097,378 | -0.81(-0.64%) |
May 10, 2024 | 128.08 | 128.38 | 126.87 | 127.42 | 580,331 | +0.17(+0.13%) |
May 09, 2024 | 126.06 | 128.30 | 126.05 | 127.25 | 1,067,007 | +1.40(+1.11%) |
May 08, 2024 | 124.55 | 126.25 | 124.36 | 125.85 | 812,963 | +0.57(+0.45%) |
May 07, 2024 | 126.86 | 127.45 | 124.78 | 125.28 | 938,429 | -0.91(-0.72%) |
May 06, 2024 | 123.83 | 126.32 | 123.80 | 126.19 | 1,190,971 | +2.65(+2.15%) |
May 03, 2024 | 123.07 | 123.77 | 122.44 | 123.54 | 795,233 | +1.58(+1.30%) |
May 02, 2024 | 122.06 | 122.36 | 121.14 | 121.96 | 792,774 | +0.95(+0.79%) |
May 01, 2024 | 121.36 | 121.84 | 120.08 | 121.01 | 1,008,364 | -0.43(-0.35%) |
Apr 30, 2024 | 123.13 | 123.52 | 121.37 | 121.44 | 1,079,377 | -2.61(-2.10%) |
Apr 29, 2024 | 125.62 | 125.81 | 123.55 | 124.05 | 828,767 | -1.18(-0.94%) |
Apr 26, 2024 | 124.48 | 125.60 | 124.20 | 125.23 | 847,447 | +0.45(+0.36%) |
Apr 25, 2024 | 122.26 | 125.90 | 121.68 | 124.78 | 1,450,391 | +1.92(+1.56%) |
Apr 24, 2024 | 130.34 | 130.60 | 122.20 | 122.86 | 2,433,800 | -6.54(-5.05%) |
Apr 23, 2024 | 129.44 | 130.63 | 128.98 | 129.40 | 1,617,707 | +0.08(+0.06%) |
Apr 22, 2024 | 128.20 | 129.93 | 127.91 | 129.32 | 1,531,661 | +1.67(+1.31%) |
Apr 19, 2024 | 127.29 | 128.84 | 127.09 | 127.65 | 775,415 | +0.49(+0.39%) |
Apr 18, 2024 | 127.58 | 127.92 | 126.44 | 127.16 | 713,048 | +0.13(+0.10%) |
Apr 17, 2024 | 127.90 | 128.10 | 125.10 | 127.03 | 1,014,292 | -0.25(-0.20%) |
Apr 16, 2024 | 128.15 | 128.48 | 127.07 | 127.28 | 691,329 | -1.51(-1.17%) |
Apr 15, 2024 | 129.69 | 130.19 | 127.97 | 128.79 | 724,719 | +0.34(+0.26%) |
Apr 12, 2024 | 128.50 | 129.00 | 127.64 | 128.45 | 767,930 | -0.98(-0.76%) |
Apr 11, 2024 | 131.56 | 132.27 | 128.92 | 129.43 | 802,045 | -1.83(-1.39%) |
Apr 10, 2024 | 130.81 | 131.59 | 129.40 | 131.26 | 1,160,753 | +0.27(+0.21%) |
Apr 09, 2024 | 131.14 | 131.62 | 129.46 | 130.99 | 851,266 | +0.49(+0.38%) |
Apr 08, 2024 | 129.17 | 130.87 | 129.17 | 130.50 | 1,093,964 | +0.76(+0.59%) |
Apr 05, 2024 | 129.00 | 130.20 | 128.46 | 129.74 | 1,311,856 | +0.74(+0.57%) |
Apr 04, 2024 | 131.35 | 131.76 | 128.50 | 129.00 | 1,353,308 | -1.57(-1.20%) |
Apr 03, 2024 | 129.68 | 131.69 | 129.68 | 130.57 | 693,706 | +0.29(+0.22%) |
Apr 02, 2024 | 130.84 | 131.76 | 129.94 | 130.28 | 809,891 | -1.24(-0.94%) |
Apr 01, 2024 | 131.98 | 131.98 | 130.88 | 131.52 | 738,978 | -0.19(-0.14%) |
Mar 28, 2024 | 131.75 | 132.73 | 131.40 | 131.71 | 786,868 | +0.06(+0.05%) |
Mar 27, 2024 | 130.70 | 131.69 | 130.48 | 131.65 | 683,970 | +1.48(+1.14%) |
Mar 26, 2024 | 129.99 | 131.02 | 129.89 | 130.17 | 895,772 | +0.39(+0.30%) |
Mar 25, 2024 | 131.70 | 131.78 | 129.69 | 129.78 | 1,032,443 | -2.05(-1.56%) |
Mar 22, 2024 | 133.00 | 133.10 | 131.52 | 131.83 | 620,701 | -1.00(-0.75%) |
Mar 21, 2024 | 132.01 | 134.02 | 131.83 | 132.83 | 1,438,884 | +0.95(+0.72%) |
Mar 20, 2024 | 128.89 | 131.99 | 128.89 | 131.88 | 697,950 | +2.83(+2.19%) |
Mar 19, 2024 | 129.69 | 130.46 | 129.01 | 129.05 | 777,570 | -1.03(-0.79%) |
Mar 18, 2024 | 129.33 | 130.51 | 127.35 | 130.08 | 1,301,555 | +1.46(+1.14%) |
Mar 15, 2024 | 127.83 | 129.01 | 127.67 | 128.62 | 839,024 | +0.44(+0.34%) |
Mar 14, 2024 | 130.18 | 130.22 | 127.41 | 128.18 | 812,691 | -2.18(-1.67%) |
Mar 13, 2024 | 129.99 | 130.52 | 129.53 | 130.36 | 620,294 | +0.40(+0.31%) |
Mar 12, 2024 | 128.50 | 130.17 | 128.42 | 129.96 | 655,099 | +1.19(+0.92%) |
Mar 11, 2024 | 128.34 | 128.87 | 127.48 | 128.77 | 694,627 | +0.05(+0.04%) |
Mar 08, 2024 | 129.59 | 129.87 | 128.28 | 128.72 | 688,124 | -0.33(-0.26%) |
Mar 07, 2024 | 127.59 | 129.33 | 127.20 | 129.05 | 841,995 | +2.10(+1.65%) |
Mar 06, 2024 | 129.80 | 129.87 | 126.48 | 126.95 | 2,481,225 | -1.17(-0.91%) |
Mar 05, 2024 | 128.28 | 128.99 | 127.83 | 128.12 | 1,893,242 | -0.07(-0.05%) |
Mar 04, 2024 | 128.95 | 128.95 | 127.25 | 128.19 | 1,081,739 | -0.64(-0.50%) |
Mar 01, 2024 | 127.90 | 129.69 | 127.72 | 128.83 | 771,349 | +0.61(+0.48%) |
Feb 29, 2024 | 128.57 | 128.71 | 127.92 | 128.22 | 797,065 | -0.06(-0.05%) |
Feb 28, 2024 | 129.30 | 129.41 | 128.05 | 128.28 | 991,624 | -1.57(-1.21%) |
Feb 27, 2024 | 129.79 | 130.35 | 129.19 | 129.85 | 820,099 | -0.27(-0.21%) |
Feb 26, 2024 | 129.61 | 130.59 | 129.19 | 130.12 | 807,569 | +0.00(+0.00%) |
Feb 23, 2024 | 130.25 | 130.62 | 129.66 | 130.12 | 689,026 | +0.18(+0.14%) |
Feb 22, 2024 | 128.52 | 130.18 | 128.16 | 129.94 | 1,438,607 | +2.33(+1.83%) |
Feb 21, 2024 | 126.76 | 127.68 | 126.06 | 127.60 | 595,098 | +1.05(+0.83%) |
Feb 20, 2024 | 128.31 | 128.41 | 126.15 | 126.56 | 1,050,860 | -1.82(-1.42%) |
Feb 16, 2024 | 128.12 | 129.05 | 127.72 | 128.38 | 520,320 | -0.06(-0.05%) |
Feb 15, 2024 | 127.44 | 128.48 | 127.40 | 128.43 | 775,102 | +1.04(+0.81%) |
Feb 14, 2024 | 124.69 | 127.43 | 124.49 | 127.40 | 1,754,311 | +3.29(+2.65%) |
Feb 13, 2024 | 125.17 | 125.56 | 123.54 | 124.10 | 1,122,950 | -2.82(-2.22%) |
Feb 12, 2024 | 127.01 | 127.58 | 126.49 | 126.92 | 625,750 | -0.19(-0.15%) |
Feb 09, 2024 | 127.01 | 127.53 | 126.46 | 127.11 | 777,623 | +0.38(+0.30%) |
Feb 08, 2024 | 127.59 | 127.72 | 126.59 | 126.73 | 1,050,541 | -0.93(-0.73%) |
Feb 07, 2024 | 127.29 | 128.19 | 126.69 | 127.66 | 812,504 | +0.85(+0.67%) |
Feb 06, 2024 | 124.86 | 126.97 | 124.74 | 126.81 | 928,694 | +1.90(+1.52%) |
Feb 05, 2024 | 125.07 | 125.71 | 124.43 | 124.92 | 774,922 | -0.35(-0.28%) |
Feb 02, 2024 | 125.23 | 125.62 | 123.78 | 125.26 | 829,616 | -0.22(-0.17%) |
Feb 01, 2024 | 123.07 | 125.71 | 123.07 | 125.48 | 1,312,439 | +2.85(+2.32%) |
Jan 31, 2024 | 123.88 | 124.80 | 122.55 | 122.63 | 1,166,773 | -0.97(-0.78%) |
Jan 30, 2024 | 122.32 | 124.12 | 122.21 | 123.60 | 947,961 | +0.89(+0.73%) |
Jan 29, 2024 | 122.04 | 122.81 | 121.24 | 122.71 | 1,176,066 | +0.18(+0.15%) |
Jan 26, 2024 | 122.62 | 123.40 | 122.04 | 122.53 | 1,023,684 | +0.28(+0.23%) |
Jan 25, 2024 | 122.40 | 122.89 | 120.97 | 122.25 | 1,623,568 | +0.64(+0.53%) |
Jan 24, 2024 | 125.22 | 125.98 | 120.84 | 121.61 | 3,011,312 | -2.75(-2.21%) |
Jan 23, 2024 | 123.41 | 124.56 | 123.12 | 124.36 | 1,613,573 | +1.04(+0.84%) |
Jan 22, 2024 | 125.22 | 125.25 | 123.08 | 123.32 | 1,745,479 | -1.39(-1.12%) |
Jan 19, 2024 | 123.08 | 125.18 | 121.95 | 124.72 | 1,094,550 | +1.40(+1.14%) |
Jan 18, 2024 | 121.36 | 123.68 | 121.36 | 123.31 | 887,784 | +1.95(+1.61%) |
Jan 17, 2024 | 123.23 | 123.23 | 120.99 | 121.36 | 825,734 | -2.30(-1.86%) |
Jan 16, 2024 | 123.74 | 124.43 | 122.57 | 123.67 | 691,758 | -1.11(-0.89%) |
Jan 12, 2024 | 123.32 | 124.82 | 123.07 | 124.78 | 1,145,130 | +1.68(+1.36%) |
Jan 11, 2024 | 122.95 | 123.35 | 121.57 | 123.10 | 1,054,805 | +0.16(+0.13%) |
Jan 10, 2024 | 121.97 | 123.03 | 121.65 | 122.94 | 953,255 | +0.65(+0.53%) |
Jan 09, 2024 | 123.21 | 123.54 | 122.14 | 122.28 | 861,231 | -1.54(-1.25%) |
Jan 08, 2024 | 124.00 | 124.23 | 122.72 | 123.83 | 764,582 | -0.62(-0.50%) |
Jan 05, 2024 | 124.29 | 125.70 | 123.76 | 124.45 | 803,257 | +0.07(+0.06%) |
Jan 04, 2024 | 123.90 | 124.78 | 123.46 | 124.38 | 1,032,500 | +0.74(+0.60%) |
Jan 03, 2024 | 123.49 | 124.52 | 123.27 | 123.64 | 874,985 | -0.38(-0.30%) |
Jan 02, 2024 | 122.95 | 124.32 | 122.64 | 124.02 | 824,368 | -0.19(-0.15%) |
Dec 29, 2023 | 123.69 | 124.43 | 123.36 | 124.20 | 720,354 | +0.52(+0.42%) |
Dec 28, 2023 | 124.40 | 125.04 | 123.36 | 123.68 | 651,484 | -0.72(-0.58%) |
Dec 27, 2023 | 123.67 | 125.24 | 123.67 | 124.40 | 530,981 | +0.28(+0.22%) |
Dec 26, 2023 | 123.42 | 124.47 | 123.28 | 124.12 | 507,059 | +0.58(+0.47%) |
Dec 22, 2023 | 122.59 | 123.96 | 122.59 | 123.54 | 709,343 | +1.33(+1.09%) |
Dec 21, 2023 | 121.59 | 122.70 | 121.47 | 122.21 | 887,904 | +1.39(+1.15%) |
Dec 20, 2023 | 121.06 | 123.11 | 120.74 | 120.81 | 1,082,261 | -0.75(-0.62%) |
Dec 19, 2023 | 119.41 | 121.56 | 119.28 | 121.56 | 810,976 | +2.04(+1.70%) |
Dec 18, 2023 | 119.56 | 120.33 | 118.89 | 119.53 | 747,986 | +0.50(+0.42%) |
Dec 15, 2023 | 119.20 | 120.05 | 118.61 | 119.02 | 1,040,152 | -0.48(-0.41%) |
Dec 14, 2023 | 118.32 | 120.06 | 118.22 | 119.51 | 1,802,540 | +0.91(+0.77%) |
Dec 13, 2023 | 117.50 | 118.68 | 115.98 | 118.60 | 873,378 | +0.88(+0.75%) |
Dec 12, 2023 | 117.65 | 117.75 | 116.45 | 117.72 | 918,660 | +0.08(+0.07%) |
Dec 11, 2023 | 116.58 | 117.73 | 116.44 | 117.64 | 876,061 | +1.20(+1.03%) |
Dec 08, 2023 | 116.96 | 118.09 | 116.43 | 116.44 | 816,026 | -0.59(-0.51%) |
Dec 07, 2023 | 116.99 | 117.79 | 115.94 | 117.03 | 1,117,851 | +0.56(+0.48%) |
Dec 06, 2023 | 116.09 | 117.08 | 116.02 | 116.47 | 758,734 | +1.95(+1.70%) |
Dec 05, 2023 | 115.33 | 115.52 | 114.39 | 114.52 | 2,144,528 | -1.44(-1.24%) |
Dec 04, 2023 | 114.97 | 116.14 | 114.56 | 115.96 | 912,479 | -0.04(-0.03%) |
Dec 01, 2023 | 113.43 | 116.14 | 113.14 | 116.00 | 1,193,009 | +2.71(+2.39%) |
Nov 30, 2023 | 112.34 | 113.73 | 111.32 | 113.29 | 1,400,457 | +1.50(+1.35%) |
Nov 29, 2023 | 110.57 | 112.24 | 110.08 | 111.79 | 1,055,333 | +1.48(+1.34%) |
Nov 28, 2023 | 109.59 | 110.77 | 109.44 | 110.31 | 1,173,839 | +0.92(+0.84%) |
Nov 27, 2023 | 111.42 | 111.74 | 109.37 | 109.39 | 1,312,964 | -3.28(-2.91%) |
Nov 24, 2023 | 112.36 | 113.14 | 111.97 | 112.68 | 575,095 | +1.48(+1.33%) |
Nov 22, 2023 | 111.84 | 112.01 | 110.75 | 111.20 | 1,151,066 | -0.64(-0.57%) |
Nov 21, 2023 | 112.36 | 112.70 | 111.54 | 111.84 | 1,302,924 | -0.19(-0.17%) |
Nov 20, 2023 | 112.42 | 112.60 | 111.74 | 112.02 | 758,192 | -0.65(-0.58%) |
Nov 17, 2023 | 112.17 | 112.91 | 111.88 | 112.68 | 1,293,593 | +1.20(+1.08%) |
Nov 16, 2023 | 111.21 | 112.08 | 110.82 | 111.47 | 855,360 | -0.11(-0.10%) |
Nov 15, 2023 | 112.57 | 113.43 | 111.11 | 111.58 | 1,180,193 | -0.43(-0.38%) |
Nov 14, 2023 | 111.65 | 112.49 | 110.72 | 112.01 | 1,583,522 | +2.05(+1.87%) |
Nov 13, 2023 | 108.86 | 110.44 | 108.50 | 109.96 | 1,762,162 | +0.82(+0.75%) |
Nov 10, 2023 | 108.02 | 109.31 | 107.61 | 109.14 | 1,941,536 | +1.32(+1.22%) |
Nov 09, 2023 | 108.44 | 109.68 | 107.55 | 107.82 | 1,888,387 | +0.11(+0.10%) |
Nov 08, 2023 | 107.47 | 108.06 | 107.16 | 107.71 | 1,356,746 | +0.24(+0.23%) |
Nov 07, 2023 | 107.54 | 107.87 | 106.78 | 107.47 | 1,396,144 | -0.58(-0.53%) |
Nov 06, 2023 | 108.93 | 109.31 | 107.51 | 108.05 | 1,099,364 | -0.39(-0.36%) |
Nov 03, 2023 | 107.15 | 108.62 | 106.78 | 108.44 | 1,091,142 | +2.02(+1.90%) |
Nov 02, 2023 | 105.09 | 106.96 | 105.09 | 106.41 | 1,292,324 | +2.16(+2.07%) |