Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 134.83 | 135.71 | 134.41 | 135.50 | 1,763,572 | +1.12(+0.83%) |
May 09, 2024 | 132.87 | 134.78 | 132.18 | 134.38 | 1,314,783 | +1.51(+1.14%) |
May 08, 2024 | 131.40 | 133.00 | 131.19 | 132.87 | 1,417,904 | +1.05(+0.80%) |
May 07, 2024 | 131.30 | 132.46 | 130.09 | 131.82 | 1,597,729 | +1.57(+1.21%) |
May 06, 2024 | 129.62 | 130.39 | 128.21 | 130.25 | 1,479,490 | +1.50(+1.17%) |
May 03, 2024 | 127.82 | 128.85 | 127.22 | 128.75 | 1,735,770 | +2.80(+2.22%) |
May 02, 2024 | 123.73 | 126.09 | 122.40 | 125.95 | 2,778,752 | +0.83(+0.66%) |
May 01, 2024 | 122.12 | 125.85 | 122.09 | 125.12 | 2,712,491 | +2.80(+2.29%) |
Apr 30, 2024 | 121.51 | 123.10 | 120.99 | 122.32 | 1,325,077 | +0.04(+0.03%) |
Apr 29, 2024 | 121.73 | 122.57 | 121.67 | 122.28 | 2,486,242 | +1.50(+1.24%) |
Apr 26, 2024 | 121.69 | 122.21 | 120.76 | 120.78 | 1,058,520 | -0.77(-0.63%) |
Apr 25, 2024 | 121.37 | 122.37 | 119.92 | 121.55 | 1,404,209 | +0.19(+0.16%) |
Apr 24, 2024 | 118.79 | 121.66 | 118.15 | 121.36 | 1,297,996 | +1.49(+1.24%) |
Apr 23, 2024 | 119.31 | 120.55 | 119.02 | 119.87 | 1,255,476 | +0.61(+0.51%) |
Apr 22, 2024 | 118.60 | 119.79 | 117.67 | 119.26 | 1,247,551 | +0.74(+0.62%) |
Apr 19, 2024 | 117.94 | 119.39 | 117.65 | 118.52 | 1,874,556 | +1.17(+1.00%) |
Apr 18, 2024 | 116.12 | 117.57 | 115.09 | 117.35 | 1,399,823 | +1.95(+1.69%) |
Apr 17, 2024 | 113.84 | 115.77 | 113.53 | 115.40 | 1,902,798 | +1.58(+1.39%) |
Apr 16, 2024 | 115.45 | 115.45 | 113.34 | 113.82 | 2,331,147 | -2.16(-1.86%) |
Apr 15, 2024 | 116.72 | 117.42 | 115.13 | 115.98 | 1,862,847 | -0.59(-0.51%) |
Apr 12, 2024 | 117.87 | 117.87 | 115.97 | 116.57 | 1,072,123 | -1.25(-1.06%) |
Apr 11, 2024 | 119.22 | 119.60 | 116.90 | 117.82 | 1,697,257 | -0.49(-0.41%) |
Apr 10, 2024 | 118.99 | 119.33 | 117.03 | 118.31 | 2,354,578 | -3.54(-2.91%) |
Apr 09, 2024 | 120.78 | 122.21 | 120.18 | 121.85 | 1,492,929 | +1.83(+1.52%) |
Apr 08, 2024 | 118.84 | 120.46 | 118.64 | 120.02 | 1,217,021 | +1.50(+1.27%) |
Apr 05, 2024 | 119.24 | 120.03 | 117.85 | 118.52 | 1,109,008 | -1.86(-1.55%) |
Apr 04, 2024 | 120.10 | 120.96 | 119.25 | 120.38 | 1,272,609 | +1.45(+1.22%) |
Apr 03, 2024 | 119.19 | 119.78 | 118.26 | 118.93 | 1,101,352 | -0.63(-0.53%) |
Apr 02, 2024 | 120.11 | 121.47 | 118.82 | 119.56 | 1,183,147 | -0.74(-0.62%) |
Apr 01, 2024 | 122.44 | 122.50 | 119.54 | 120.30 | 913,896 | -1.91(-1.56%) |
Mar 28, 2024 | 121.69 | 122.38 | 122.17 | 122.21 | 2,004,210 | +0.71(+0.58%) |
Mar 27, 2024 | 118.55 | 121.72 | 118.55 | 121.50 | 1,810,217 | +3.66(+3.11%) |
Mar 26, 2024 | 116.98 | 117.91 | 116.58 | 117.84 | 1,739,752 | +0.70(+0.60%) |
Mar 25, 2024 | 117.89 | 118.49 | 116.99 | 117.14 | 1,082,979 | -0.61(-0.52%) |
Mar 22, 2024 | 119.06 | 119.06 | 117.34 | 117.75 | 906,072 | -0.46(-0.39%) |
Mar 21, 2024 | 118.98 | 120.17 | 118.06 | 118.21 | 1,025,956 | +0.12(+0.10%) |
Mar 20, 2024 | 117.76 | 118.16 | 116.70 | 118.09 | 1,134,348 | +0.09(+0.08%) |
Mar 19, 2024 | 117.74 | 118.33 | 116.93 | 118.00 | 1,061,104 | +0.77(+0.66%) |
Mar 18, 2024 | 117.15 | 118.21 | 116.38 | 117.23 | 1,394,513 | +0.09(+0.08%) |
Mar 15, 2024 | 117.02 | 118.40 | 116.65 | 117.14 | 4,764,656 | -1.34(-1.13%) |
Mar 14, 2024 | 120.12 | 120.64 | 117.46 | 118.48 | 1,354,878 | -2.06(-1.71%) |
Mar 13, 2024 | 118.98 | 121.56 | 118.66 | 120.54 | 1,293,505 | +1.36(+1.14%) |
Mar 12, 2024 | 119.53 | 120.73 | 118.23 | 119.18 | 1,821,036 | -1.15(-0.96%) |
Mar 11, 2024 | 118.06 | 121.07 | 118.06 | 120.33 | 1,574,516 | +1.89(+1.60%) |
Mar 08, 2024 | 119.93 | 120.00 | 117.84 | 118.44 | 2,312,662 | -0.17(-0.14%) |
Mar 07, 2024 | 119.56 | 120.42 | 118.08 | 118.61 | 2,097,369 | -1.70(-1.41%) |
Mar 06, 2024 | 120.15 | 120.92 | 119.36 | 120.31 | 1,313,749 | +1.05(+0.88%) |
Mar 05, 2024 | 121.87 | 122.41 | 118.57 | 119.26 | 1,479,066 | -2.44(-2.00%) |
Mar 04, 2024 | 118.91 | 121.88 | 118.83 | 121.70 | 1,274,026 | +2.02(+1.69%) |
Mar 01, 2024 | 118.18 | 120.37 | 116.85 | 119.68 | 1,789,504 | +1.14(+0.96%) |
Feb 29, 2024 | 118.79 | 119.41 | 117.45 | 118.54 | 2,180,348 | +0.63(+0.53%) |
Feb 28, 2024 | 118.22 | 119.21 | 117.46 | 117.91 | 1,443,666 | -0.12(-0.10%) |
Feb 27, 2024 | 117.33 | 118.32 | 117.03 | 118.03 | 1,477,312 | +0.60(+0.51%) |
Feb 26, 2024 | 118.83 | 118.83 | 116.70 | 117.43 | 1,944,048 | -1.53(-1.29%) |
Feb 23, 2024 | 119.53 | 119.90 | 118.31 | 118.96 | 1,671,990 | -0.72(-0.60%) |
Feb 22, 2024 | 121.43 | 121.68 | 117.81 | 119.68 | 2,401,460 | -2.05(-1.68%) |
Feb 21, 2024 | 121.13 | 122.00 | 120.41 | 121.73 | 2,828,387 | +0.57(+0.47%) |
Feb 20, 2024 | 122.09 | 123.22 | 120.49 | 121.16 | 2,187,458 | -1.66(-1.35%) |
Feb 16, 2024 | 122.20 | 123.19 | 120.85 | 122.82 | 2,007,925 | -1.44(-1.16%) |
Feb 15, 2024 | 122.32 | 124.34 | 120.61 | 124.26 | 1,758,462 | +3.78(+3.14%) |
Feb 14, 2024 | 120.00 | 120.97 | 119.24 | 120.48 | 1,462,574 | +0.70(+0.58%) |
Feb 13, 2024 | 121.72 | 122.35 | 118.98 | 119.78 | 1,794,566 | -3.86(-3.12%) |
Feb 12, 2024 | 122.16 | 123.85 | 121.55 | 123.64 | 1,301,878 | +1.44(+1.18%) |
Feb 09, 2024 | 121.42 | 122.62 | 121.05 | 122.20 | 1,231,233 | +0.37(+0.30%) |
Feb 08, 2024 | 121.62 | 122.01 | 120.55 | 121.83 | 1,269,171 | -0.12(-0.10%) |
Feb 07, 2024 | 122.36 | 123.00 | 121.36 | 121.95 | 1,372,646 | +0.14(+0.11%) |
Feb 06, 2024 | 120.66 | 122.18 | 119.91 | 121.81 | 1,383,750 | +0.99(+0.82%) |
Feb 05, 2024 | 121.25 | 121.81 | 120.48 | 120.82 | 1,212,769 | -1.83(-1.49%) |
Feb 02, 2024 | 122.56 | 124.24 | 121.56 | 122.65 | 1,208,190 | -1.87(-1.50%) |
Feb 01, 2024 | 123.14 | 124.64 | 122.21 | 124.52 | 1,155,079 | +1.21(+0.98%) |
Jan 31, 2024 | 124.78 | 125.85 | 122.44 | 123.30 | 1,617,050 | -0.38(-0.31%) |
Jan 30, 2024 | 124.31 | 124.75 | 123.24 | 123.68 | 1,063,062 | -1.34(-1.07%) |
Jan 29, 2024 | 123.75 | 125.62 | 121.68 | 125.02 | 1,259,323 | +2.58(+2.10%) |
Jan 26, 2024 | 123.88 | 124.27 | 122.23 | 122.45 | 753,337 | -0.81(-0.66%) |
Jan 25, 2024 | 122.33 | 123.27 | 121.52 | 123.26 | 1,203,287 | +2.03(+1.67%) |
Jan 24, 2024 | 126.40 | 126.56 | 120.68 | 121.24 | 1,287,047 | -4.30(-3.42%) |
Jan 23, 2024 | 126.71 | 127.28 | 124.92 | 125.53 | 1,255,710 | -0.60(-0.47%) |
Jan 22, 2024 | 124.70 | 126.90 | 124.58 | 126.13 | 1,143,653 | +1.55(+1.25%) |
Jan 19, 2024 | 125.32 | 125.52 | 123.76 | 124.58 | 1,308,744 | -0.53(-0.42%) |
Jan 18, 2024 | 127.25 | 127.37 | 124.69 | 125.10 | 1,089,302 | -2.58(-2.02%) |
Jan 17, 2024 | 128.22 | 130.13 | 126.71 | 127.68 | 1,308,736 | -1.98(-1.53%) |
Jan 16, 2024 | 130.65 | 132.00 | 129.56 | 129.66 | 805,465 | -1.79(-1.36%) |
Jan 12, 2024 | 131.54 | 132.28 | 130.96 | 131.45 | 677,065 | +0.68(+0.52%) |
Jan 11, 2024 | 132.55 | 132.80 | 129.70 | 130.77 | 883,667 | -2.08(-1.56%) |
Jan 10, 2024 | 132.33 | 133.52 | 132.01 | 132.85 | 617,581 | +0.88(+0.66%) |
Jan 09, 2024 | 131.54 | 134.06 | 131.00 | 131.97 | 1,208,949 | -0.30(-0.23%) |
Jan 08, 2024 | 130.72 | 132.37 | 129.97 | 132.27 | 1,032,372 | +1.14(+0.87%) |
Jan 05, 2024 | 130.59 | 132.12 | 129.66 | 131.13 | 867,079 | +0.13(+0.10%) |
Jan 04, 2024 | 132.50 | 132.93 | 130.68 | 131.00 | 821,119 | -1.74(-1.31%) |
Jan 03, 2024 | 132.43 | 133.22 | 131.68 | 132.74 | 1,004,597 | +0.00(+0.00%) |
Jan 02, 2024 | 130.43 | 133.25 | 130.01 | 132.74 | 1,138,973 | +1.51(+1.15%) |
Dec 29, 2023 | 131.71 | 132.33 | 130.65 | 131.23 | 805,519 | -0.98(-0.74%) |
Dec 28, 2023 | 130.46 | 132.51 | 130.46 | 132.21 | 607,886 | +0.75(+0.57%) |
Dec 27, 2023 | 131.38 | 132.20 | 130.92 | 131.47 | 574,710 | -0.04(-0.03%) |
Dec 26, 2023 | 130.89 | 132.05 | 130.59 | 131.51 | 518,871 | +0.71(+0.54%) |
Dec 22, 2023 | 131.42 | 132.18 | 130.34 | 130.80 | 658,229 | +0.06(+0.05%) |
Dec 21, 2023 | 130.76 | 131.69 | 129.75 | 130.74 | 601,254 | +0.70(+0.54%) |
Dec 20, 2023 | 131.66 | 133.14 | 130.00 | 130.04 | 1,060,292 | -1.81(-1.37%) |
Dec 19, 2023 | 130.50 | 131.87 | 130.18 | 131.85 | 943,982 | +1.74(+1.34%) |
Dec 18, 2023 | 131.07 | 131.78 | 129.55 | 130.11 | 1,112,267 | -0.88(-0.67%) |
Dec 15, 2023 | 132.36 | 133.07 | 129.69 | 130.99 | 2,271,474 | -2.72(-2.04%) |
Dec 14, 2023 | 135.91 | 136.64 | 132.98 | 133.71 | 1,260,846 | -0.59(-0.44%) |
Dec 13, 2023 | 130.36 | 134.37 | 129.25 | 134.30 | 1,423,095 | +4.03(+3.09%) |
Dec 12, 2023 | 130.16 | 130.35 | 130.16 | 130.27 | 1,150,847 | +0.32(+0.24%) |
Dec 11, 2023 | 129.62 | 130.61 | 129.02 | 129.96 | 1,043,046 | -0.64(-0.49%) |
Dec 08, 2023 | 131.40 | 131.45 | 130.15 | 130.59 | 718,935 | -1.19(-0.91%) |
Dec 07, 2023 | 132.27 | 132.68 | 130.99 | 131.78 | 795,489 | -0.15(-0.11%) |
Dec 06, 2023 | 131.45 | 132.27 | 130.95 | 131.93 | 724,182 | +1.31(+1.01%) |
Dec 05, 2023 | 132.09 | 132.24 | 129.84 | 130.62 | 818,915 | -1.75(-1.32%) |
Dec 04, 2023 | 131.17 | 133.05 | 131.01 | 132.37 | 806,622 | -0.10(-0.08%) |
Dec 01, 2023 | 130.81 | 132.66 | 129.88 | 132.47 | 1,070,028 | +1.39(+1.06%) |
Nov 30, 2023 | 131.00 | 132.14 | 130.13 | 131.08 | 2,087,627 | +0.62(+0.47%) |
Nov 29, 2023 | 130.68 | 131.77 | 129.73 | 130.46 | 966,082 | +0.56(+0.43%) |
Nov 28, 2023 | 129.64 | 130.98 | 129.23 | 129.91 | 1,054,391 | -0.09(-0.07%) |
Nov 27, 2023 | 130.89 | 131.48 | 129.85 | 130.00 | 1,252,166 | -1.30(-0.99%) |
Nov 24, 2023 | 129.60 | 131.30 | 129.34 | 131.30 | 599,141 | +1.58(+1.22%) |
Nov 22, 2023 | 130.97 | 131.61 | 129.66 | 129.72 | 1,027,807 | -0.36(-0.28%) |
Nov 21, 2023 | 130.21 | 130.99 | 129.37 | 130.07 | 1,099,430 | +0.16(+0.12%) |
Nov 20, 2023 | 130.10 | 131.23 | 128.75 | 129.91 | 1,474,325 | -1.42(-1.08%) |
Nov 17, 2023 | 130.79 | 131.39 | 129.88 | 131.34 | 1,168,239 | +1.10(+0.85%) |
Nov 16, 2023 | 130.96 | 132.23 | 130.08 | 130.23 | 1,353,875 | +0.54(+0.41%) |
Nov 15, 2023 | 129.09 | 130.80 | 127.12 | 129.70 | 1,517,240 | +0.71(+0.55%) |
Nov 14, 2023 | 125.73 | 129.16 | 125.19 | 128.99 | 1,593,367 | +7.90(+6.53%) |
Nov 13, 2023 | 121.71 | 122.12 | 120.41 | 121.09 | 936,037 | -1.00(-0.82%) |
Nov 10, 2023 | 123.56 | 123.56 | 121.53 | 122.08 | 995,506 | -0.76(-0.62%) |
Nov 09, 2023 | 124.97 | 125.12 | 122.51 | 122.84 | 939,927 | -1.85(-1.48%) |
Nov 08, 2023 | 125.10 | 125.10 | 123.90 | 124.69 | 840,695 | -0.71(-0.57%) |
Nov 07, 2023 | 127.22 | 128.68 | 125.17 | 125.41 | 1,200,160 | -0.71(-0.56%) |
Nov 06, 2023 | 128.59 | 129.75 | 125.80 | 126.12 | 1,250,414 | -2.43(-1.89%) |
Nov 03, 2023 | 125.70 | 129.98 | 125.44 | 128.55 | 2,535,587 | +5.49(+4.46%) |
Nov 02, 2023 | 118.86 | 123.72 | 118.86 | 123.06 | 1,905,484 | +5.62(+4.79%) |
Nov 01, 2023 | 116.24 | 118.07 | 114.66 | 117.44 | 1,442,742 | +1.14(+0.98%) |
Oct 31, 2023 | 115.68 | 116.77 | 114.99 | 116.30 | 1,469,184 | +0.93(+0.81%) |
Oct 30, 2023 | 115.34 | 116.28 | 114.19 | 115.37 | 1,192,602 | +0.32(+0.27%) |
Oct 27, 2023 | 116.36 | 116.66 | 114.57 | 115.06 | 853,721 | -1.61(-1.38%) |
Oct 26, 2023 | 115.78 | 117.72 | 115.64 | 116.67 | 977,772 | +1.50(+1.30%) |
Oct 25, 2023 | 115.94 | 115.94 | 114.34 | 115.16 | 1,061,194 | -1.25(-1.08%) |
Oct 24, 2023 | 115.50 | 117.15 | 114.93 | 116.42 | 1,007,961 | +2.24(+1.97%) |
Oct 23, 2023 | 113.31 | 115.46 | 112.94 | 114.17 | 1,066,929 | -0.30(-0.26%) |
Oct 20, 2023 | 115.46 | 116.40 | 114.31 | 114.47 | 1,355,598 | -1.21(-1.04%) |
Oct 19, 2023 | 116.13 | 117.81 | 115.55 | 115.68 | 1,392,753 | -1.11(-0.95%) |
Oct 18, 2023 | 118.71 | 119.11 | 115.12 | 116.78 | 1,572,116 | -2.14(-1.80%) |
Oct 17, 2023 | 117.61 | 119.04 | 117.38 | 118.92 | 1,420,829 | +0.32(+0.27%) |
Oct 16, 2023 | 117.15 | 118.66 | 115.70 | 118.60 | 1,660,570 | +1.92(+1.64%) |
Oct 13, 2023 | 116.97 | 119.06 | 115.59 | 116.69 | 1,753,018 | -0.29(-0.25%) |
Oct 12, 2023 | 119.98 | 120.58 | 116.54 | 116.97 | 1,406,185 | -3.84(-3.18%) |
Oct 11, 2023 | 121.28 | 121.95 | 119.17 | 120.82 | 967,056 | +0.36(+0.30%) |
Oct 10, 2023 | 119.48 | 121.33 | 119.36 | 120.46 | 1,236,402 | +1.05(+0.88%) |
Oct 09, 2023 | 117.33 | 119.43 | 117.11 | 119.41 | 1,108,726 | +1.93(+1.64%) |
Oct 06, 2023 | 115.66 | 117.93 | 114.34 | 117.49 | 1,255,071 | +0.12(+0.10%) |
Oct 05, 2023 | 117.76 | 118.50 | 116.50 | 117.37 | 1,117,859 | -0.61(-0.52%) |
Oct 04, 2023 | 116.65 | 118.11 | 114.50 | 117.98 | 1,583,350 | +2.32(+2.01%) |
Oct 03, 2023 | 117.78 | 117.83 | 114.07 | 115.66 | 2,479,715 | -2.72(-2.30%) |