Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 131.79 | 131.85 | 128.38 | 129.50 | 758,254 | -1.07(-0.82%) |
May 16, 2024 | 133.84 | 133.98 | 130.29 | 130.57 | 1,197,103 | -3.39(-2.53%) |
May 15, 2024 | 131.92 | 135.19 | 130.32 | 133.96 | 1,287,598 | +3.74(+2.87%) |
May 14, 2024 | 128.53 | 130.57 | 128.31 | 130.22 | 1,083,374 | +1.43(+1.11%) |
May 13, 2024 | 131.78 | 131.78 | 128.77 | 128.79 | 914,261 | -2.76(-2.10%) |
May 10, 2024 | 130.43 | 132.04 | 129.88 | 131.55 | 1,447,841 | +2.17(+1.68%) |
May 09, 2024 | 129.98 | 130.40 | 129.10 | 129.38 | 1,234,155 | -0.63(-0.48%) |
May 08, 2024 | 130.63 | 131.78 | 128.38 | 130.01 | 1,538,181 | -2.69(-2.03%) |
May 07, 2024 | 134.59 | 135.41 | 132.60 | 132.70 | 1,110,911 | -1.20(-0.90%) |
May 06, 2024 | 132.98 | 134.13 | 132.54 | 133.90 | 1,314,732 | +2.10(+1.59%) |
May 03, 2024 | 131.13 | 134.60 | 131.13 | 131.80 | 1,600,512 | +5.20(+4.11%) |
May 02, 2024 | 126.65 | 127.19 | 123.79 | 126.60 | 1,320,896 | +3.29(+2.67%) |
May 01, 2024 | 127.52 | 129.84 | 122.04 | 123.31 | 2,963,305 | -9.61(-7.23%) |
Apr 30, 2024 | 135.95 | 138.69 | 132.87 | 132.92 | 2,326,111 | -3.04(-2.24%) |
Apr 29, 2024 | 131.44 | 136.07 | 131.44 | 135.96 | 1,871,121 | +3.46(+2.61%) |
Apr 26, 2024 | 129.31 | 133.71 | 129.15 | 132.50 | 1,075,375 | +4.06(+3.16%) |
Apr 25, 2024 | 125.86 | 129.66 | 122.14 | 128.45 | 1,339,727 | +0.70(+0.55%) |
Apr 24, 2024 | 128.75 | 129.85 | 125.24 | 127.75 | 1,372,472 | +1.67(+1.32%) |
Apr 23, 2024 | 124.47 | 127.78 | 124.02 | 126.08 | 993,996 | +2.13(+1.72%) |
Apr 22, 2024 | 124.08 | 125.24 | 120.27 | 123.95 | 1,227,084 | +1.84(+1.51%) |
Apr 19, 2024 | 125.99 | 127.08 | 120.83 | 122.11 | 1,688,732 | -4.89(-3.85%) |
Apr 18, 2024 | 128.06 | 129.94 | 126.32 | 127.00 | 1,371,616 | -2.16(-1.67%) |
Apr 17, 2024 | 129.57 | 131.45 | 128.27 | 129.16 | 1,660,948 | -1.75(-1.34%) |
Apr 16, 2024 | 130.98 | 132.64 | 129.76 | 130.90 | 1,156,082 | -0.67(-0.51%) |
Apr 15, 2024 | 134.99 | 135.66 | 130.22 | 131.57 | 1,515,597 | -1.20(-0.90%) |
Apr 12, 2024 | 135.83 | 137.54 | 132.45 | 132.77 | 1,244,581 | -6.22(-4.47%) |
Apr 11, 2024 | 137.49 | 139.21 | 134.95 | 138.99 | 721,137 | +3.04(+2.23%) |
Apr 10, 2024 | 135.70 | 139.52 | 135.70 | 135.95 | 904,559 | -3.09(-2.22%) |
Apr 09, 2024 | 138.58 | 139.18 | 135.66 | 139.04 | 992,274 | +2.23(+1.63%) |
Apr 08, 2024 | 138.73 | 139.56 | 136.24 | 136.81 | 863,203 | -1.94(-1.40%) |
Apr 05, 2024 | 136.03 | 139.77 | 135.09 | 138.75 | 941,484 | +3.57(+2.64%) |
Apr 04, 2024 | 142.16 | 143.71 | 134.57 | 135.18 | 1,751,781 | -5.13(-3.65%) |
Apr 03, 2024 | 136.88 | 141.70 | 136.88 | 140.31 | 665,574 | +2.09(+1.51%) |
Apr 02, 2024 | 138.51 | 139.30 | 136.34 | 138.22 | 1,232,933 | -2.30(-1.64%) |
Apr 01, 2024 | 139.66 | 141.83 | 139.04 | 140.52 | 1,132,403 | +0.08(+0.06%) |
Mar 28, 2024 | 140.38 | 141.36 | 139.64 | 140.44 | 896,045 | -0.45(-0.32%) |
Mar 27, 2024 | 141.18 | 141.54 | 139.04 | 140.89 | 1,330,508 | +0.69(+0.49%) |
Mar 26, 2024 | 142.15 | 142.91 | 139.80 | 140.20 | 1,297,411 | -1.64(-1.16%) |
Mar 25, 2024 | 138.45 | 142.84 | 138.01 | 141.84 | 935,804 | +1.18(+0.84%) |
Mar 22, 2024 | 139.93 | 141.29 | 138.31 | 140.66 | 703,128 | +0.15(+0.11%) |
Mar 21, 2024 | 140.31 | 143.38 | 140.27 | 140.51 | 1,685,966 | +3.77(+2.76%) |
Mar 20, 2024 | 133.46 | 137.63 | 132.69 | 136.74 | 1,342,971 | +3.36(+2.52%) |
Mar 19, 2024 | 133.14 | 134.46 | 131.57 | 133.38 | 1,488,130 | -1.58(-1.17%) |
Mar 18, 2024 | 137.54 | 138.92 | 134.81 | 134.96 | 1,810,860 | -0.94(-0.69%) |
Mar 15, 2024 | 135.64 | 138.63 | 135.32 | 135.90 | 2,509,893 | -1.56(-1.13%) |
Mar 14, 2024 | 139.66 | 139.87 | 135.85 | 137.46 | 1,216,600 | -2.06(-1.48%) |
Mar 13, 2024 | 139.69 | 141.24 | 138.54 | 139.52 | 1,146,744 | -2.41(-1.70%) |
Mar 12, 2024 | 140.30 | 142.50 | 138.35 | 141.93 | 1,260,361 | +2.66(+1.91%) |
Mar 11, 2024 | 138.30 | 139.86 | 136.35 | 139.27 | 1,289,550 | -0.64(-0.46%) |
Mar 08, 2024 | 145.60 | 146.80 | 139.73 | 139.91 | 1,914,096 | -5.36(-3.69%) |
Mar 07, 2024 | 140.15 | 146.22 | 139.96 | 145.26 | 2,453,065 | +6.16(+4.43%) |
Mar 06, 2024 | 137.92 | 140.19 | 136.61 | 139.10 | 1,499,732 | +3.57(+2.63%) |
Mar 05, 2024 | 137.35 | 139.22 | 133.31 | 135.53 | 1,288,431 | -4.69(-3.34%) |
Mar 04, 2024 | 139.74 | 141.79 | 138.26 | 140.22 | 1,257,337 | +1.76(+1.27%) |
Mar 01, 2024 | 135.65 | 139.42 | 133.63 | 138.46 | 2,084,679 | +4.20(+3.13%) |
Feb 29, 2024 | 133.33 | 134.96 | 132.57 | 134.26 | 1,565,235 | +2.74(+2.08%) |
Feb 28, 2024 | 130.23 | 132.93 | 129.75 | 131.52 | 721,988 | -0.27(-0.20%) |
Feb 27, 2024 | 133.35 | 133.73 | 131.01 | 131.79 | 776,277 | -0.62(-0.47%) |
Feb 26, 2024 | 133.60 | 134.29 | 132.28 | 132.41 | 1,000,018 | -0.03(-0.02%) |
Feb 23, 2024 | 135.21 | 135.80 | 131.21 | 132.44 | 1,589,886 | -2.64(-1.95%) |
Feb 22, 2024 | 137.46 | 137.66 | 134.73 | 135.08 | 2,250,654 | +0.84(+0.63%) |
Feb 21, 2024 | 133.11 | 134.25 | 131.82 | 134.24 | 1,443,655 | -1.18(-0.87%) |
Feb 20, 2024 | 133.64 | 136.50 | 132.01 | 135.42 | 2,815,183 | -1.29(-0.94%) |
Feb 16, 2024 | 135.65 | 140.00 | 134.99 | 136.71 | 2,417,703 | +1.16(+0.86%) |
Feb 15, 2024 | 134.39 | 136.12 | 131.53 | 135.55 | 2,003,826 | +4.48(+3.41%) |
Feb 14, 2024 | 129.90 | 134.50 | 128.25 | 131.07 | 3,511,514 | +7.08(+5.71%) |
Feb 13, 2024 | 119.91 | 125.10 | 118.91 | 124.00 | 1,992,451 | -2.03(-1.61%) |
Feb 12, 2024 | 126.48 | 128.47 | 125.58 | 126.03 | 1,152,350 | -0.81(-0.64%) |
Feb 09, 2024 | 126.16 | 126.98 | 124.87 | 126.84 | 1,652,523 | +2.18(+1.75%) |
Feb 08, 2024 | 119.79 | 124.99 | 119.34 | 124.66 | 1,537,519 | +4.87(+4.06%) |
Feb 07, 2024 | 119.37 | 120.37 | 117.37 | 119.79 | 958,089 | +1.31(+1.10%) |
Feb 06, 2024 | 119.62 | 119.71 | 116.39 | 118.48 | 799,089 | -1.04(-0.87%) |
Feb 05, 2024 | 119.00 | 120.09 | 116.73 | 119.52 | 777,730 | +0.17(+0.14%) |
Feb 02, 2024 | 117.31 | 119.65 | 116.68 | 119.35 | 1,095,450 | +1.45(+1.23%) |
Feb 01, 2024 | 119.09 | 119.15 | 115.55 | 117.90 | 1,214,574 | +0.29(+0.25%) |
Jan 31, 2024 | 119.80 | 120.89 | 116.98 | 117.61 | 2,167,809 | -4.26(-3.49%) |
Jan 30, 2024 | 121.62 | 122.68 | 120.73 | 121.87 | 1,295,338 | -0.93(-0.76%) |
Jan 29, 2024 | 120.78 | 122.92 | 120.04 | 122.80 | 1,086,179 | +2.60(+2.16%) |
Jan 26, 2024 | 121.19 | 122.20 | 118.58 | 120.20 | 1,838,918 | -3.04(-2.46%) |
Jan 25, 2024 | 125.67 | 126.29 | 122.23 | 123.24 | 1,878,486 | +0.24(+0.20%) |
Jan 24, 2024 | 124.64 | 125.42 | 122.21 | 123.00 | 1,237,849 | -0.10(-0.08%) |
Jan 23, 2024 | 120.81 | 123.32 | 119.31 | 123.10 | 763,690 | +2.42(+2.00%) |
Jan 22, 2024 | 121.16 | 122.48 | 120.01 | 120.68 | 901,392 | +0.53(+0.44%) |
Jan 19, 2024 | 116.98 | 120.40 | 115.94 | 120.15 | 1,666,199 | +4.31(+3.72%) |
Jan 18, 2024 | 114.61 | 116.09 | 112.72 | 115.84 | 1,563,870 | +4.39(+3.94%) |
Jan 17, 2024 | 110.68 | 111.74 | 109.15 | 111.45 | 1,392,113 | -1.11(-0.99%) |
Jan 16, 2024 | 110.88 | 112.86 | 109.86 | 112.56 | 842,425 | +0.94(+0.84%) |
Jan 12, 2024 | 111.68 | 113.09 | 110.48 | 111.62 | 570,141 | -0.28(-0.25%) |
Jan 11, 2024 | 112.16 | 113.41 | 109.69 | 111.90 | 906,346 | -0.87(-0.77%) |
Jan 10, 2024 | 113.00 | 113.22 | 111.07 | 112.77 | 725,152 | +0.33(+0.29%) |
Jan 09, 2024 | 111.41 | 113.48 | 110.95 | 112.44 | 735,764 | -0.26(-0.23%) |
Jan 08, 2024 | 110.23 | 113.22 | 110.23 | 112.69 | 1,317,656 | +2.93(+2.67%) |
Jan 05, 2024 | 109.15 | 111.12 | 108.73 | 109.76 | 1,171,889 | +0.89(+0.82%) |
Jan 04, 2024 | 108.66 | 110.80 | 108.20 | 108.87 | 1,725,537 | -1.12(-1.02%) |
Jan 03, 2024 | 111.35 | 111.94 | 109.50 | 109.99 | 1,493,400 | -3.87(-3.40%) |
Jan 02, 2024 | 117.09 | 117.09 | 112.80 | 113.86 | 1,746,724 | -5.77(-4.82%) |
Dec 29, 2023 | 120.58 | 121.80 | 119.38 | 119.64 | 813,078 | -1.61(-1.33%) |
Dec 28, 2023 | 121.50 | 121.78 | 120.41 | 121.24 | 913,974 | -0.17(-0.14%) |
Dec 27, 2023 | 121.72 | 122.35 | 120.55 | 121.41 | 865,630 | +0.13(+0.11%) |
Dec 26, 2023 | 120.88 | 122.39 | 120.00 | 121.28 | 1,047,599 | +1.46(+1.22%) |
Dec 22, 2023 | 120.30 | 121.81 | 118.31 | 119.82 | 775,542 | +0.38(+0.32%) |
Dec 21, 2023 | 117.95 | 120.18 | 117.48 | 119.44 | 1,207,712 | +4.02(+3.49%) |
Dec 20, 2023 | 118.26 | 120.01 | 115.31 | 115.42 | 1,248,527 | -3.62(-3.05%) |
Dec 19, 2023 | 119.31 | 119.71 | 118.04 | 119.05 | 996,543 | +0.26(+0.22%) |
Dec 18, 2023 | 118.20 | 119.25 | 116.87 | 118.79 | 1,574,743 | +0.62(+0.52%) |
Dec 15, 2023 | 119.31 | 119.63 | 117.67 | 118.17 | 3,078,176 | -0.90(-0.75%) |
Dec 14, 2023 | 114.48 | 119.47 | 114.10 | 119.06 | 2,586,370 | +5.82(+5.14%) |
Dec 13, 2023 | 109.57 | 114.33 | 109.57 | 113.24 | 1,179,435 | +3.23(+2.94%) |
Dec 12, 2023 | 109.64 | 110.87 | 108.67 | 110.01 | 833,815 | +0.12(+0.11%) |
Dec 11, 2023 | 107.38 | 110.11 | 107.04 | 109.89 | 1,700,286 | +3.07(+2.87%) |
Dec 08, 2023 | 105.62 | 107.80 | 105.45 | 106.82 | 1,665,282 | +0.79(+0.74%) |
Dec 07, 2023 | 105.46 | 107.20 | 104.39 | 106.04 | 1,135,339 | +1.19(+1.13%) |
Dec 06, 2023 | 106.42 | 107.33 | 104.74 | 104.85 | 880,544 | +0.10(+0.10%) |
Dec 05, 2023 | 106.03 | 106.03 | 103.91 | 104.75 | 727,161 | -1.97(-1.84%) |
Dec 04, 2023 | 106.44 | 106.83 | 103.86 | 106.72 | 1,430,933 | -1.42(-1.31%) |