Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 138.47 | 140.31 | 136.71 | 137.52 | 743,558 | -0.42(-0.30%) |
May 09, 2024 | 136.02 | 138.47 | 135.50 | 137.94 | 619,092 | +2.09(+1.54%) |
May 08, 2024 | 137.69 | 137.97 | 135.64 | 135.85 | 725,130 | -1.84(-1.34%) |
May 07, 2024 | 136.68 | 138.10 | 135.40 | 137.69 | 977,456 | +0.82(+0.60%) |
May 06, 2024 | 135.48 | 138.46 | 134.00 | 136.87 | 1,442,578 | +2.42(+1.80%) |
May 03, 2024 | 143.00 | 145.04 | 131.27 | 134.45 | 2,541,406 | -7.79(-5.48%) |
May 02, 2024 | 141.37 | 143.23 | 139.72 | 142.24 | 1,892,374 | +2.49(+1.78%) |
May 01, 2024 | 138.11 | 140.75 | 136.35 | 139.75 | 1,127,646 | +0.74(+0.53%) |
Apr 30, 2024 | 137.62 | 139.48 | 137.14 | 139.01 | 947,438 | +0.87(+0.63%) |
Apr 29, 2024 | 133.23 | 139.24 | 133.23 | 138.14 | 990,810 | +4.63(+3.47%) |
Apr 26, 2024 | 131.70 | 134.01 | 130.96 | 133.51 | 477,673 | +0.74(+0.56%) |
Apr 25, 2024 | 132.57 | 133.18 | 131.34 | 132.77 | 519,286 | +0.03(+0.02%) |
Apr 24, 2024 | 133.10 | 134.28 | 132.73 | 132.74 | 472,887 | -1.17(-0.87%) |
Apr 23, 2024 | 133.01 | 135.71 | 132.90 | 133.91 | 402,045 | +1.39(+1.05%) |
Apr 22, 2024 | 128.75 | 132.72 | 128.69 | 132.52 | 673,395 | +4.70(+3.68%) |
Apr 19, 2024 | 126.81 | 128.53 | 125.97 | 127.82 | 487,093 | +1.71(+1.36%) |
Apr 18, 2024 | 127.60 | 128.57 | 125.64 | 126.11 | 749,549 | -1.53(-1.20%) |
Apr 17, 2024 | 130.64 | 130.64 | 126.84 | 127.64 | 555,041 | -2.14(-1.65%) |
Apr 16, 2024 | 130.48 | 130.98 | 128.69 | 129.78 | 345,882 | -0.18(-0.14%) |
Apr 15, 2024 | 132.28 | 133.08 | 129.86 | 129.96 | 451,184 | -0.46(-0.35%) |
Apr 12, 2024 | 130.70 | 131.82 | 129.52 | 130.42 | 513,129 | -0.98(-0.75%) |
Apr 11, 2024 | 132.61 | 132.61 | 130.78 | 131.40 | 342,280 | -0.66(-0.50%) |
Apr 10, 2024 | 133.01 | 134.48 | 131.99 | 132.06 | 454,517 | -2.02(-1.51%) |
Apr 09, 2024 | 134.60 | 134.81 | 133.19 | 134.08 | 310,549 | +0.35(+0.26%) |
Apr 08, 2024 | 133.72 | 134.24 | 132.48 | 133.73 | 383,107 | +0.12(+0.09%) |
Apr 05, 2024 | 133.18 | 134.41 | 132.35 | 133.61 | 474,736 | +0.66(+0.50%) |
Apr 04, 2024 | 136.40 | 136.40 | 132.72 | 132.95 | 555,412 | -2.34(-1.73%) |
Apr 03, 2024 | 135.15 | 136.28 | 134.91 | 135.29 | 489,668 | +0.25(+0.19%) |
Apr 02, 2024 | 134.74 | 136.16 | 131.81 | 135.04 | 926,458 | -2.80(-2.03%) |
Apr 01, 2024 | 138.14 | 138.25 | 136.03 | 137.84 | 455,939 | -0.21(-0.15%) |
Mar 28, 2024 | 137.00 | 138.14 | 138.03 | 138.05 | 608,798 | +1.20(+0.88%) |
Mar 27, 2024 | 136.41 | 137.00 | 135.69 | 136.85 | 251,918 | +1.60(+1.18%) |
Mar 26, 2024 | 135.00 | 136.63 | 134.79 | 135.25 | 431,171 | +0.48(+0.36%) |
Mar 25, 2024 | 135.31 | 136.19 | 134.28 | 134.77 | 504,596 | +0.66(+0.49%) |
Mar 22, 2024 | 136.40 | 136.86 | 133.16 | 134.11 | 603,201 | -2.13(-1.56%) |
Mar 21, 2024 | 138.93 | 139.35 | 135.00 | 136.24 | 704,352 | -2.54(-1.83%) |
Mar 20, 2024 | 138.47 | 139.38 | 137.20 | 138.78 | 626,017 | +0.45(+0.33%) |
Mar 19, 2024 | 137.17 | 138.78 | 137.17 | 138.33 | 620,783 | +1.31(+0.96%) |
Mar 18, 2024 | 135.26 | 138.65 | 134.08 | 137.02 | 830,205 | +0.37(+0.27%) |
Mar 15, 2024 | 133.90 | 136.72 | 133.01 | 136.65 | 4,320,667 | +0.65(+0.48%) |
Mar 14, 2024 | 138.14 | 138.57 | 134.84 | 136.00 | 558,550 | -2.27(-1.64%) |
Mar 13, 2024 | 139.50 | 141.54 | 136.72 | 138.27 | 1,043,259 | -0.94(-0.68%) |
Mar 12, 2024 | 135.84 | 139.72 | 135.80 | 139.21 | 949,984 | +3.39(+2.50%) |
Mar 11, 2024 | 134.34 | 137.91 | 134.26 | 135.82 | 811,353 | +0.65(+0.48%) |
Mar 08, 2024 | 134.08 | 136.60 | 134.08 | 135.17 | 494,942 | +1.09(+0.81%) |
Mar 07, 2024 | 132.58 | 135.69 | 132.34 | 134.08 | 645,660 | +2.10(+1.59%) |
Mar 06, 2024 | 133.04 | 134.90 | 130.88 | 131.98 | 898,806 | -2.67(-1.98%) |
Mar 05, 2024 | 133.40 | 136.29 | 132.00 | 134.65 | 1,990,638 | +8.92(+7.09%) |
Mar 04, 2024 | 126.46 | 128.31 | 124.78 | 125.73 | 717,862 | -1.19(-0.94%) |
Mar 01, 2024 | 127.03 | 127.26 | 124.70 | 126.92 | 835,405 | -0.05(-0.04%) |
Feb 29, 2024 | 127.21 | 127.91 | 125.69 | 126.97 | 1,041,180 | +0.00(+0.00%) |
Feb 28, 2024 | 127.58 | 128.72 | 126.07 | 126.97 | 706,666 | -0.63(-0.49%) |
Feb 27, 2024 | 124.53 | 128.04 | 124.42 | 127.60 | 854,922 | +2.64(+2.11%) |
Feb 26, 2024 | 126.55 | 126.79 | 124.90 | 124.96 | 625,180 | -0.30(-0.24%) |
Feb 23, 2024 | 122.95 | 125.47 | 122.65 | 125.26 | 630,572 | +2.39(+1.95%) |
Feb 22, 2024 | 121.15 | 123.31 | 120.78 | 122.87 | 793,718 | +1.98(+1.64%) |
Feb 21, 2024 | 122.03 | 122.51 | 119.42 | 120.89 | 945,088 | -2.11(-1.72%) |
Feb 20, 2024 | 122.17 | 123.44 | 120.94 | 123.00 | 865,247 | +0.78(+0.64%) |
Feb 16, 2024 | 119.29 | 124.28 | 118.60 | 122.22 | 1,065,200 | +2.35(+1.96%) |
Feb 15, 2024 | 123.70 | 124.86 | 118.56 | 119.87 | 1,458,390 | -3.54(-2.87%) |
Feb 14, 2024 | 123.00 | 128.28 | 120.59 | 123.41 | 2,896,381 | +9.81(+8.64%) |
Feb 13, 2024 | 112.28 | 115.31 | 111.10 | 113.60 | 1,487,431 | -0.70(-0.61%) |
Feb 12, 2024 | 110.27 | 114.58 | 108.76 | 114.30 | 1,609,968 | +4.44(+4.04%) |
Feb 09, 2024 | 110.86 | 111.28 | 109.73 | 109.86 | 788,695 | -0.96(-0.87%) |
Feb 08, 2024 | 111.17 | 111.28 | 109.71 | 110.82 | 602,685 | -0.79(-0.71%) |
Feb 07, 2024 | 112.09 | 113.70 | 111.41 | 111.61 | 711,338 | -0.47(-0.42%) |
Feb 06, 2024 | 110.98 | 112.84 | 110.83 | 112.08 | 847,702 | +1.34(+1.21%) |
Feb 05, 2024 | 110.95 | 111.67 | 109.59 | 110.74 | 799,035 | -0.47(-0.42%) |
Feb 02, 2024 | 111.32 | 112.02 | 110.50 | 111.21 | 640,896 | -1.02(-0.91%) |
Feb 01, 2024 | 108.42 | 112.50 | 108.04 | 112.23 | 891,338 | +4.07(+3.76%) |
Jan 31, 2024 | 108.16 | 109.74 | 107.74 | 108.16 | 675,127 | +0.64(+0.60%) |
Jan 30, 2024 | 108.45 | 109.24 | 107.44 | 107.52 | 681,838 | -0.79(-0.73%) |
Jan 29, 2024 | 106.44 | 108.37 | 105.83 | 108.31 | 754,158 | +1.14(+1.06%) |
Jan 26, 2024 | 107.62 | 108.58 | 107.06 | 107.17 | 803,830 | -0.26(-0.24%) |
Jan 25, 2024 | 104.70 | 107.60 | 104.70 | 107.43 | 966,377 | +2.97(+2.84%) |
Jan 24, 2024 | 105.62 | 106.66 | 103.55 | 104.46 | 789,880 | +0.57(+0.55%) |
Jan 23, 2024 | 105.27 | 106.88 | 103.40 | 103.89 | 777,972 | -0.74(-0.71%) |
Jan 22, 2024 | 105.08 | 106.59 | 104.56 | 104.63 | 847,715 | -0.13(-0.12%) |
Jan 19, 2024 | 105.32 | 105.55 | 104.14 | 104.76 | 900,745 | -0.65(-0.62%) |
Jan 18, 2024 | 104.41 | 105.41 | 103.67 | 105.41 | 738,942 | +0.76(+0.73%) |
Jan 17, 2024 | 104.29 | 106.47 | 103.76 | 104.65 | 719,582 | -0.17(-0.16%) |
Jan 16, 2024 | 108.47 | 108.68 | 104.06 | 104.82 | 1,295,789 | -4.28(-3.92%) |
Jan 12, 2024 | 109.97 | 110.50 | 108.58 | 109.10 | 556,768 | -0.84(-0.76%) |
Jan 11, 2024 | 109.90 | 110.02 | 108.42 | 109.94 | 709,032 | +0.30(+0.27%) |
Jan 10, 2024 | 108.24 | 109.92 | 108.16 | 109.64 | 624,735 | +1.19(+1.10%) |
Jan 09, 2024 | 108.16 | 109.00 | 107.52 | 108.45 | 748,613 | -0.36(-0.33%) |
Jan 08, 2024 | 107.62 | 109.04 | 107.17 | 108.81 | 616,434 | +1.57(+1.46%) |
Jan 05, 2024 | 106.20 | 108.28 | 105.71 | 107.24 | 666,217 | +1.06(+1.00%) |
Jan 04, 2024 | 105.70 | 107.73 | 105.62 | 106.18 | 628,068 | +0.89(+0.85%) |
Jan 03, 2024 | 105.81 | 106.71 | 104.96 | 105.29 | 634,603 | -1.60(-1.50%) |