Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 147.01 | 147.89 | 145.07 | 145.60 | 873,196 | -1.06(-0.72%) |
May 16, 2024 | 149.53 | 150.12 | 146.53 | 146.66 | 1,618,331 | -3.16(-2.11%) |
May 15, 2024 | 146.70 | 149.97 | 145.98 | 149.82 | 2,118,487 | +4.89(+3.37%) |
May 14, 2024 | 140.47 | 145.01 | 140.47 | 144.93 | 1,410,886 | +4.78(+3.41%) |
May 13, 2024 | 142.86 | 143.30 | 140.13 | 140.15 | 861,439 | -2.12(-1.49%) |
May 10, 2024 | 143.69 | 144.35 | 141.60 | 142.27 | 780,378 | -0.17(-0.12%) |
May 09, 2024 | 138.34 | 143.13 | 138.34 | 142.44 | 1,468,191 | +3.77(+2.72%) |
May 08, 2024 | 136.25 | 138.75 | 135.46 | 138.67 | 728,557 | +1.38(+1.01%) |
May 07, 2024 | 137.03 | 140.35 | 136.54 | 137.29 | 1,393,700 | +1.12(+0.82%) |
May 06, 2024 | 132.31 | 136.22 | 132.28 | 136.17 | 1,721,821 | +4.26(+3.23%) |
May 03, 2024 | 135.35 | 135.75 | 131.80 | 131.91 | 1,085,269 | -2.73(-2.03%) |
May 02, 2024 | 129.00 | 135.65 | 125.23 | 134.64 | 2,778,059 | +2.94(+2.23%) |
May 01, 2024 | 132.88 | 134.60 | 131.31 | 131.70 | 1,216,891 | -1.39(-1.04%) |
Apr 30, 2024 | 134.12 | 134.66 | 132.46 | 133.09 | 920,033 | -1.81(-1.34%) |
Apr 29, 2024 | 134.27 | 135.09 | 133.15 | 134.90 | 685,887 | +1.28(+0.96%) |
Apr 26, 2024 | 134.23 | 135.82 | 133.05 | 133.62 | 501,218 | -0.11(-0.08%) |
Apr 25, 2024 | 134.93 | 135.64 | 132.58 | 133.73 | 735,250 | -2.22(-1.63%) |
Apr 24, 2024 | 137.75 | 138.45 | 134.66 | 135.95 | 1,124,751 | -0.55(-0.40%) |
Apr 23, 2024 | 132.80 | 136.61 | 132.25 | 136.50 | 671,350 | +4.49(+3.40%) |
Apr 22, 2024 | 131.09 | 132.51 | 129.28 | 132.01 | 674,388 | +2.48(+1.91%) |
Apr 19, 2024 | 130.13 | 131.79 | 128.65 | 129.53 | 1,193,149 | -1.17(-0.90%) |
Apr 18, 2024 | 131.83 | 132.64 | 130.33 | 130.70 | 701,567 | -1.00(-0.76%) |
Apr 17, 2024 | 131.82 | 132.61 | 130.47 | 131.70 | 1,240,389 | +0.81(+0.62%) |
Apr 16, 2024 | 128.44 | 131.16 | 127.72 | 130.89 | 1,256,153 | +1.59(+1.23%) |
Apr 15, 2024 | 132.53 | 133.37 | 127.97 | 129.30 | 1,297,966 | -2.05(-1.56%) |
Apr 12, 2024 | 133.15 | 133.87 | 131.32 | 131.35 | 976,908 | -2.72(-2.03%) |
Apr 11, 2024 | 134.12 | 134.96 | 132.91 | 134.07 | 1,589,772 | +0.03(+0.02%) |
Apr 10, 2024 | 131.94 | 135.61 | 131.08 | 134.04 | 1,104,974 | +0.24(+0.18%) |
Apr 09, 2024 | 135.25 | 136.32 | 131.78 | 133.80 | 1,808,951 | -1.36(-1.01%) |
Apr 08, 2024 | 134.56 | 135.66 | 133.67 | 135.16 | 1,319,006 | +1.00(+0.75%) |
Apr 05, 2024 | 131.95 | 134.80 | 131.22 | 134.16 | 1,218,176 | +1.96(+1.48%) |
Apr 04, 2024 | 133.00 | 133.89 | 131.53 | 132.20 | 1,639,940 | +0.22(+0.17%) |
Apr 03, 2024 | 130.96 | 133.03 | 130.50 | 131.98 | 962,588 | +1.18(+0.90%) |
Apr 02, 2024 | 130.90 | 131.31 | 128.29 | 130.80 | 1,424,864 | -1.59(-1.20%) |
Apr 01, 2024 | 132.77 | 132.90 | 130.18 | 132.39 | 844,757 | -0.59(-0.44%) |
Mar 28, 2024 | 133.16 | 133.26 | 133.25 | 132.98 | 784,603 | -0.30(-0.23%) |
Mar 27, 2024 | 134.68 | 135.10 | 131.17 | 133.28 | 913,213 | -0.68(-0.51%) |
Mar 26, 2024 | 134.77 | 135.23 | 133.41 | 133.96 | 518,005 | +0.17(+0.13%) |
Mar 25, 2024 | 133.54 | 134.85 | 133.18 | 133.79 | 471,184 | -0.08(-0.06%) |
Mar 22, 2024 | 136.17 | 136.53 | 133.68 | 133.87 | 574,049 | -2.71(-1.98%) |
Mar 21, 2024 | 135.00 | 137.88 | 134.06 | 136.58 | 1,564,477 | +3.08(+2.31%) |
Mar 20, 2024 | 132.13 | 133.70 | 131.09 | 133.50 | 875,442 | +1.33(+1.01%) |
Mar 19, 2024 | 129.79 | 132.99 | 129.43 | 132.17 | 1,027,623 | +2.00(+1.54%) |
Mar 18, 2024 | 132.76 | 133.85 | 129.35 | 130.17 | 1,302,156 | -1.94(-1.47%) |
Mar 15, 2024 | 133.00 | 134.41 | 131.89 | 132.11 | 2,918,003 | -0.67(-0.50%) |
Mar 14, 2024 | 133.89 | 134.29 | 131.85 | 132.78 | 900,298 | -1.01(-0.75%) |
Mar 13, 2024 | 133.52 | 134.28 | 132.86 | 133.79 | 742,986 | +0.67(+0.51%) |
Mar 12, 2024 | 132.66 | 134.05 | 131.73 | 133.12 | 695,061 | +1.44(+1.09%) |
Mar 11, 2024 | 132.24 | 132.63 | 130.94 | 131.68 | 923,369 | -1.50(-1.13%) |
Mar 08, 2024 | 135.32 | 136.11 | 132.12 | 133.17 | 1,157,865 | -1.44(-1.07%) |
Mar 07, 2024 | 133.07 | 134.91 | 132.90 | 134.61 | 1,240,541 | -0.17(-0.13%) |
Mar 06, 2024 | 135.94 | 136.52 | 134.07 | 134.78 | 806,182 | +0.20(+0.15%) |
Mar 05, 2024 | 134.44 | 135.24 | 132.72 | 134.58 | 1,184,560 | -0.36(-0.27%) |
Mar 04, 2024 | 132.20 | 135.19 | 131.63 | 134.94 | 1,208,853 | +2.74(+2.07%) |
Mar 01, 2024 | 132.20 | 133.07 | 130.59 | 132.20 | 867,715 | +0.49(+0.37%) |
Feb 29, 2024 | 130.77 | 132.55 | 130.76 | 131.71 | 1,115,715 | +1.37(+1.05%) |
Feb 28, 2024 | 129.44 | 131.02 | 128.40 | 130.34 | 1,198,294 | +0.69(+0.53%) |
Feb 27, 2024 | 130.53 | 130.90 | 129.25 | 129.66 | 1,160,974 | -0.74(-0.56%) |
Feb 26, 2024 | 130.93 | 131.63 | 130.26 | 130.39 | 954,237 | -0.59(-0.45%) |
Feb 23, 2024 | 133.55 | 133.55 | 129.78 | 130.99 | 1,378,769 | -2.04(-1.53%) |
Feb 22, 2024 | 133.45 | 134.62 | 131.64 | 133.03 | 1,085,397 | +2.31(+1.77%) |
Feb 21, 2024 | 130.80 | 131.11 | 129.21 | 130.71 | 1,398,093 | -0.98(-0.75%) |
Feb 20, 2024 | 132.64 | 133.12 | 130.82 | 131.69 | 963,399 | -2.34(-1.75%) |
Feb 16, 2024 | 133.94 | 135.30 | 133.33 | 134.04 | 2,054,212 | -0.21(-0.16%) |
Feb 15, 2024 | 136.71 | 136.71 | 133.67 | 134.25 | 1,012,178 | -1.52(-1.12%) |
Feb 14, 2024 | 134.94 | 135.91 | 134.35 | 135.77 | 1,014,168 | +1.79(+1.33%) |
Feb 13, 2024 | 133.81 | 137.09 | 133.27 | 133.98 | 1,278,033 | -2.13(-1.57%) |
Feb 12, 2024 | 135.46 | 137.23 | 134.39 | 136.11 | 1,064,808 | +0.35(+0.26%) |
Feb 09, 2024 | 135.28 | 136.88 | 134.11 | 135.77 | 1,094,774 | +1.15(+0.86%) |
Feb 08, 2024 | 135.10 | 138.52 | 130.98 | 134.61 | 2,201,542 | +6.65(+5.20%) |
Feb 07, 2024 | 126.62 | 129.25 | 126.12 | 127.96 | 1,449,737 | +1.85(+1.47%) |
Feb 06, 2024 | 124.56 | 126.24 | 123.25 | 126.11 | 836,615 | +2.47(+2.00%) |
Feb 05, 2024 | 124.52 | 125.12 | 123.00 | 123.64 | 608,705 | -1.63(-1.30%) |
Feb 02, 2024 | 121.16 | 126.45 | 121.16 | 125.27 | 917,721 | +3.50(+2.87%) |
Feb 01, 2024 | 120.92 | 122.04 | 118.93 | 121.77 | 578,013 | +1.13(+0.94%) |
Jan 31, 2024 | 121.09 | 122.91 | 120.29 | 120.64 | 675,615 | -0.77(-0.63%) |
Jan 30, 2024 | 121.75 | 122.66 | 121.19 | 121.41 | 928,280 | -0.36(-0.29%) |
Jan 29, 2024 | 120.23 | 121.78 | 120.17 | 121.76 | 716,099 | +1.45(+1.21%) |
Jan 26, 2024 | 120.24 | 121.00 | 119.77 | 120.31 | 597,307 | +0.48(+0.40%) |
Jan 25, 2024 | 117.67 | 120.04 | 116.66 | 119.84 | 709,169 | +3.18(+2.72%) |
Jan 24, 2024 | 118.13 | 118.13 | 116.06 | 116.66 | 767,972 | -0.06(-0.05%) |
Jan 23, 2024 | 118.08 | 118.40 | 116.24 | 116.72 | 731,404 | -1.16(-0.99%) |
Jan 22, 2024 | 116.54 | 117.94 | 116.40 | 117.88 | 685,411 | +2.25(+1.95%) |
Jan 19, 2024 | 114.09 | 115.72 | 112.88 | 115.63 | 831,991 | +2.22(+1.96%) |
Jan 18, 2024 | 115.71 | 115.84 | 112.05 | 113.40 | 1,218,723 | -1.49(-1.30%) |
Jan 17, 2024 | 114.15 | 116.35 | 113.75 | 114.89 | 547,675 | -1.23(-1.06%) |
Jan 16, 2024 | 116.29 | 116.83 | 114.83 | 116.12 | 645,141 | -1.15(-0.98%) |
Jan 12, 2024 | 118.38 | 118.67 | 116.68 | 117.28 | 636,091 | -0.23(-0.19%) |
Jan 11, 2024 | 118.34 | 118.34 | 114.85 | 117.50 | 744,379 | -0.35(-0.30%) |
Jan 10, 2024 | 115.23 | 118.37 | 115.09 | 117.85 | 940,377 | +2.87(+2.50%) |
Jan 09, 2024 | 116.18 | 116.48 | 113.89 | 114.98 | 1,048,729 | -3.15(-2.66%) |
Jan 08, 2024 | 117.10 | 118.15 | 116.52 | 118.13 | 504,743 | +1.89(+1.62%) |
Jan 05, 2024 | 115.20 | 118.07 | 115.20 | 116.24 | 606,351 | +0.57(+0.49%) |
Jan 04, 2024 | 115.14 | 117.93 | 115.14 | 115.68 | 701,707 | +0.91(+0.80%) |
Jan 03, 2024 | 113.86 | 115.71 | 112.22 | 114.76 | 841,192 | +0.10(+0.09%) |
Jan 02, 2024 | 116.99 | 117.14 | 113.91 | 114.66 | 960,009 | -3.44(-2.91%) |
Dec 29, 2023 | 119.05 | 119.55 | 117.98 | 118.10 | 377,454 | -0.95(-0.80%) |
Dec 28, 2023 | 119.35 | 120.16 | 117.98 | 119.05 | 452,959 | +0.84(+0.71%) |
Dec 27, 2023 | 117.72 | 118.29 | 117.15 | 118.21 | 387,314 | +0.72(+0.61%) |
Dec 26, 2023 | 115.40 | 117.58 | 114.67 | 117.49 | 583,415 | +2.49(+2.17%) |
Dec 22, 2023 | 114.95 | 116.00 | 114.73 | 115.00 | 418,299 | +0.62(+0.54%) |
Dec 21, 2023 | 114.22 | 115.00 | 113.62 | 114.39 | 563,655 | +0.96(+0.85%) |
Dec 20, 2023 | 115.80 | 116.69 | 113.05 | 113.42 | 1,025,147 | -2.97(-2.55%) |
Dec 19, 2023 | 116.74 | 117.68 | 115.73 | 116.39 | 1,168,393 | -0.28(-0.24%) |
Dec 18, 2023 | 115.48 | 116.90 | 114.73 | 116.67 | 816,226 | +0.82(+0.71%) |
Dec 15, 2023 | 113.27 | 116.52 | 113.22 | 115.84 | 2,177,820 | +2.53(+2.24%) |
Dec 14, 2023 | 113.79 | 114.94 | 112.42 | 113.31 | 1,732,626 | +0.91(+0.81%) |
Dec 13, 2023 | 110.79 | 113.58 | 110.50 | 112.40 | 1,625,859 | +1.81(+1.63%) |
Dec 12, 2023 | 109.31 | 111.13 | 108.91 | 110.59 | 615,602 | +1.38(+1.26%) |
Dec 11, 2023 | 109.55 | 110.47 | 109.02 | 109.21 | 384,942 | +0.08(+0.07%) |
Dec 08, 2023 | 106.56 | 109.78 | 106.56 | 109.13 | 632,374 | +2.31(+2.16%) |
Dec 07, 2023 | 106.35 | 107.52 | 106.35 | 106.83 | 609,772 | +0.38(+0.35%) |
Dec 06, 2023 | 108.68 | 109.55 | 106.22 | 106.45 | 842,288 | -1.68(-1.55%) |
Dec 05, 2023 | 107.81 | 108.64 | 106.77 | 108.13 | 728,682 | +0.22(+0.20%) |
Dec 04, 2023 | 109.75 | 110.07 | 106.73 | 107.91 | 828,602 | -2.38(-2.16%) |