Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 133.50 | 134.41 | 133.07 | 133.88 | 2,322,981 | +0.09(+0.07%) |
Jun 07, 2024 | 134.35 | 134.80 | 133.56 | 133.79 | 2,843,907 | -1.07(-0.79%) |
Jun 06, 2024 | 135.63 | 135.65 | 134.32 | 134.86 | 1,242,792 | -0.48(-0.35%) |
Jun 05, 2024 | 134.50 | 135.80 | 133.19 | 135.34 | 2,259,261 | +0.58(+0.43%) |
Jun 04, 2024 | 133.16 | 135.31 | 132.91 | 134.76 | 2,235,148 | +1.11(+0.83%) |
Jun 03, 2024 | 134.40 | 134.83 | 132.56 | 133.65 | 2,043,474 | -0.25(-0.19%) |
May 31, 2024 | 133.33 | 134.32 | 132.92 | 133.90 | 2,968,996 | +0.66(+0.50%) |
May 30, 2024 | 132.33 | 133.59 | 131.79 | 133.24 | 2,844,907 | +1.29(+0.98%) |
May 29, 2024 | 132.71 | 132.96 | 131.87 | 131.95 | 1,471,439 | -1.73(-1.29%) |
May 28, 2024 | 136.37 | 136.62 | 133.60 | 133.68 | 1,815,511 | -2.66(-1.95%) |
May 24, 2024 | 135.81 | 136.55 | 135.71 | 136.34 | 926,069 | +0.94(+0.69%) |
May 23, 2024 | 137.57 | 137.57 | 134.82 | 135.40 | 1,595,888 | -1.49(-1.09%) |
May 22, 2024 | 136.48 | 137.50 | 135.77 | 136.89 | 1,295,663 | -0.38(-0.28%) |
May 21, 2024 | 137.15 | 137.55 | 136.61 | 137.27 | 1,681,678 | +0.32(+0.23%) |
May 20, 2024 | 137.85 | 138.09 | 136.84 | 136.95 | 1,418,673 | -1.45(-1.05%) |
May 17, 2024 | 137.81 | 138.46 | 137.01 | 138.40 | 2,060,937 | +1.29(+0.94%) |
May 16, 2024 | 137.81 | 138.50 | 137.04 | 137.11 | 2,205,820 | -0.76(-0.55%) |
May 15, 2024 | 134.89 | 138.12 | 134.89 | 137.87 | 2,539,540 | +3.48(+2.59%) |
May 14, 2024 | 134.25 | 134.62 | 133.47 | 134.39 | 1,415,930 | +0.65(+0.49%) |
May 13, 2024 | 134.40 | 134.99 | 133.56 | 133.74 | 1,473,831 | -0.25(-0.19%) |
May 10, 2024 | 135.28 | 135.89 | 133.44 | 133.99 | 1,933,299 | -0.96(-0.71%) |
May 09, 2024 | 133.40 | 135.05 | 133.10 | 134.95 | 1,474,231 | +1.56(+1.17%) |
May 08, 2024 | 133.29 | 133.82 | 132.25 | 133.39 | 1,405,234 | -0.33(-0.25%) |
May 07, 2024 | 132.22 | 133.79 | 131.60 | 133.72 | 2,397,925 | +2.44(+1.86%) |
May 06, 2024 | 130.82 | 131.78 | 130.39 | 131.28 | 1,738,909 | +0.78(+0.60%) |
May 03, 2024 | 127.80 | 131.68 | 127.80 | 130.50 | 3,991,240 | +3.96(+3.13%) |
May 02, 2024 | 129.35 | 130.20 | 124.34 | 126.54 | 4,364,063 | -2.14(-1.66%) |
May 01, 2024 | 128.83 | 130.47 | 128.45 | 128.68 | 3,116,764 | -0.08(-0.06%) |
Apr 30, 2024 | 130.05 | 130.71 | 128.74 | 128.76 | 2,304,635 | -2.02(-1.54%) |
Apr 29, 2024 | 131.65 | 132.87 | 130.52 | 130.78 | 1,557,887 | -0.92(-0.70%) |
Apr 26, 2024 | 131.74 | 132.30 | 130.89 | 131.70 | 2,406,708 | -0.12(-0.09%) |
Apr 25, 2024 | 131.96 | 132.04 | 130.43 | 131.82 | 1,923,011 | -0.75(-0.57%) |
Apr 24, 2024 | 132.00 | 132.65 | 131.04 | 132.57 | 2,498,871 | +0.24(+0.18%) |
Apr 23, 2024 | 132.00 | 132.47 | 131.40 | 132.33 | 2,375,856 | +0.68(+0.52%) |
Apr 22, 2024 | 132.10 | 132.37 | 131.12 | 131.65 | 1,877,355 | +0.44(+0.34%) |
Apr 19, 2024 | 131.37 | 131.78 | 130.24 | 131.21 | 2,263,528 | +0.23(+0.18%) |
Apr 18, 2024 | 131.50 | 131.50 | 130.18 | 130.98 | 2,014,993 | +0.24(+0.18%) |
Apr 17, 2024 | 132.00 | 132.00 | 130.00 | 130.74 | 2,362,358 | +0.84(+0.65%) |
Apr 16, 2024 | 130.60 | 131.31 | 129.46 | 129.90 | 2,637,594 | -0.64(-0.49%) |
Apr 15, 2024 | 134.81 | 134.85 | 130.16 | 130.54 | 2,264,770 | -3.01(-2.25%) |
Apr 12, 2024 | 132.80 | 134.49 | 132.65 | 133.55 | 3,255,756 | +0.07(+0.05%) |
Apr 11, 2024 | 132.98 | 134.33 | 132.34 | 133.48 | 2,256,639 | +0.54(+0.41%) |
Apr 10, 2024 | 133.48 | 134.81 | 132.45 | 132.94 | 2,151,886 | -2.12(-1.57%) |
Apr 09, 2024 | 137.43 | 137.75 | 134.54 | 135.06 | 2,140,014 | -1.82(-1.33%) |
Apr 08, 2024 | 138.20 | 138.20 | 136.79 | 136.88 | 1,980,786 | -0.99(-0.72%) |
Apr 05, 2024 | 136.74 | 137.98 | 136.06 | 137.87 | 2,328,203 | +1.17(+0.86%) |
Apr 04, 2024 | 138.25 | 138.87 | 136.25 | 136.70 | 2,744,665 | -0.69(-0.50%) |
Apr 03, 2024 | 137.33 | 138.16 | 136.66 | 137.39 | 2,426,566 | -0.11(-0.08%) |
Apr 02, 2024 | 136.87 | 137.53 | 136.02 | 137.50 | 1,834,442 | +0.47(+0.34%) |
Apr 01, 2024 | 137.66 | 137.98 | 136.23 | 137.03 | 1,640,543 | -0.40(-0.29%) |
Mar 28, 2024 | 137.36 | 137.94 | 137.88 | 137.43 | 2,596,800 | +0.45(+0.33%) |
Mar 27, 2024 | 138.16 | 138.47 | 136.04 | 136.98 | 2,050,605 | -0.14(-0.10%) |
Mar 26, 2024 | 136.08 | 137.95 | 135.99 | 137.12 | 2,555,070 | +1.31(+0.96%) |
Mar 25, 2024 | 136.08 | 136.36 | 135.26 | 135.81 | 2,032,706 | -0.42(-0.31%) |
Mar 22, 2024 | 138.25 | 138.39 | 135.99 | 136.23 | 2,024,105 | -1.87(-1.35%) |
Mar 21, 2024 | 136.37 | 138.64 | 135.93 | 138.10 | 2,640,881 | +2.00(+1.47%) |
Mar 20, 2024 | 135.27 | 136.42 | 134.15 | 136.10 | 2,243,154 | +0.60(+0.44%) |
Mar 19, 2024 | 134.52 | 136.50 | 134.43 | 135.50 | 4,332,432 | +1.10(+0.82%) |
Mar 18, 2024 | 135.12 | 135.63 | 134.17 | 134.40 | 3,721,405 | -0.24(-0.18%) |
Mar 15, 2024 | 134.21 | 135.91 | 134.17 | 134.64 | 6,698,268 | -0.81(-0.60%) |
Mar 14, 2024 | 136.88 | 137.03 | 134.61 | 135.45 | 2,359,269 | -1.57(-1.15%) |
Mar 13, 2024 | 136.52 | 137.26 | 136.29 | 137.02 | 2,306,300 | +0.48(+0.35%) |
Mar 12, 2024 | 136.60 | 137.77 | 136.19 | 136.54 | 1,899,551 | +0.02(+0.01%) |
Mar 11, 2024 | 136.06 | 137.06 | 134.56 | 136.52 | 2,388,725 | -1.68(-1.22%) |
Mar 08, 2024 | 137.73 | 139.40 | 137.73 | 138.21 | 1,320,289 | -0.19(-0.14%) |
Mar 07, 2024 | 139.54 | 139.97 | 137.89 | 138.40 | 2,411,006 | -0.58(-0.42%) |
Mar 06, 2024 | 138.21 | 139.34 | 137.06 | 138.97 | 2,037,197 | +0.01(+0.01%) |
Mar 05, 2024 | 137.43 | 139.37 | 137.35 | 138.96 | 2,491,878 | +1.35(+0.98%) |
Mar 04, 2024 | 137.60 | 138.23 | 137.05 | 137.62 | 1,865,062 | -0.50(-0.36%) |
Mar 01, 2024 | 137.62 | 138.29 | 136.77 | 138.12 | 1,428,369 | +0.15(+0.11%) |
Feb 29, 2024 | 138.54 | 139.27 | 137.80 | 137.97 | 2,882,609 | -0.42(-0.30%) |
Feb 28, 2024 | 138.17 | 139.23 | 138.00 | 138.39 | 1,724,051 | +0.21(+0.15%) |
Feb 27, 2024 | 137.31 | 138.50 | 136.94 | 138.18 | 2,030,463 | +0.72(+0.52%) |
Feb 26, 2024 | 138.00 | 138.47 | 137.36 | 137.46 | 2,454,634 | -0.47(-0.34%) |
Feb 23, 2024 | 138.97 | 139.32 | 137.60 | 137.93 | 2,181,103 | -0.91(-0.65%) |
Feb 22, 2024 | 137.84 | 139.53 | 137.09 | 138.83 | 2,849,221 | +2.59(+1.90%) |
Feb 21, 2024 | 135.56 | 136.67 | 134.98 | 136.24 | 2,593,807 | +0.26(+0.19%) |
Feb 20, 2024 | 135.78 | 136.70 | 135.50 | 135.98 | 2,509,704 | -0.69(-0.50%) |
Feb 16, 2024 | 136.78 | 137.89 | 136.54 | 136.67 | 2,091,018 | +0.23(+0.17%) |
Feb 15, 2024 | 136.48 | 137.47 | 136.23 | 136.44 | 2,026,900 | +0.23(+0.17%) |
Feb 14, 2024 | 134.75 | 136.28 | 134.40 | 136.21 | 2,132,480 | +2.24(+1.67%) |
Feb 13, 2024 | 133.59 | 134.91 | 133.22 | 133.97 | 3,047,082 | -1.05(-0.78%) |
Feb 12, 2024 | 135.34 | 135.77 | 134.24 | 135.02 | 2,106,174 | -0.03(-0.02%) |
Feb 09, 2024 | 134.07 | 135.30 | 132.49 | 135.05 | 4,079,997 | +1.36(+1.02%) |
Feb 08, 2024 | 131.60 | 135.53 | 130.57 | 133.68 | 5,510,022 | +6.02(+4.72%) |
Feb 07, 2024 | 126.22 | 127.79 | 125.95 | 127.66 | 2,250,472 | +1.75(+1.39%) |
Feb 06, 2024 | 126.31 | 126.73 | 125.31 | 125.92 | 2,910,919 | -0.42(-0.33%) |
Feb 05, 2024 | 127.57 | 127.57 | 126.11 | 126.33 | 2,412,973 | -1.94(-1.52%) |
Feb 02, 2024 | 129.18 | 129.53 | 127.26 | 128.28 | 1,816,873 | -1.03(-0.79%) |
Feb 01, 2024 | 126.65 | 129.44 | 126.65 | 129.31 | 2,388,568 | +2.39(+1.88%) |
Jan 31, 2024 | 128.93 | 129.50 | 126.58 | 126.91 | 2,414,296 | -1.69(-1.31%) |
Jan 30, 2024 | 127.80 | 128.98 | 127.60 | 128.60 | 1,652,318 | +0.84(+0.66%) |
Jan 29, 2024 | 126.77 | 127.78 | 126.42 | 127.76 | 1,940,622 | +0.92(+0.72%) |
Jan 26, 2024 | 126.67 | 127.22 | 125.94 | 126.84 | 1,502,678 | -0.03(-0.02%) |
Jan 25, 2024 | 127.07 | 127.30 | 125.83 | 126.87 | 2,049,589 | +0.25(+0.20%) |
Jan 24, 2024 | 127.16 | 127.16 | 125.93 | 126.62 | 2,286,048 | -0.10(-0.08%) |
Jan 23, 2024 | 126.71 | 127.28 | 126.36 | 126.72 | 1,552,023 | -0.16(-0.13%) |
Jan 22, 2024 | 126.39 | 127.37 | 126.31 | 126.88 | 1,910,875 | +0.85(+0.67%) |
Jan 19, 2024 | 126.67 | 126.89 | 125.28 | 126.04 | 3,057,194 | -0.18(-0.14%) |
Jan 18, 2024 | 125.36 | 126.34 | 124.98 | 126.22 | 2,274,767 | +0.80(+0.64%) |
Jan 17, 2024 | 124.72 | 125.87 | 124.24 | 125.42 | 1,540,700 | -0.20(-0.16%) |
Jan 16, 2024 | 126.06 | 126.42 | 125.43 | 125.62 | 2,296,646 | -0.93(-0.73%) |
Jan 12, 2024 | 126.89 | 127.47 | 126.22 | 126.54 | 1,560,094 | +0.19(+0.15%) |
Jan 11, 2024 | 127.38 | 127.74 | 125.76 | 126.36 | 1,728,581 | -0.88(-0.69%) |
Jan 10, 2024 | 126.80 | 127.27 | 125.77 | 127.23 | 1,983,519 | +0.61(+0.48%) |
Jan 09, 2024 | 127.29 | 128.08 | 126.31 | 126.62 | 1,841,634 | -1.37(-1.07%) |
Jan 08, 2024 | 126.74 | 128.08 | 126.53 | 127.99 | 3,175,891 | +2.61(+2.08%) |
Jan 05, 2024 | 125.36 | 125.82 | 124.66 | 125.38 | 2,068,300 | +0.17(+0.13%) |
Jan 04, 2024 | 124.44 | 126.10 | 123.95 | 125.21 | 2,854,806 | +0.81(+0.65%) |
Jan 03, 2024 | 125.65 | 125.87 | 124.38 | 124.40 | 3,112,273 | -1.64(-1.30%) |
Jan 02, 2024 | 127.60 | 128.00 | 125.29 | 126.04 | 2,263,368 | -1.97(-1.54%) |
Dec 29, 2023 | 128.20 | 128.74 | 127.25 | 128.01 | 2,976,190 | -0.17(-0.13%) |
Dec 28, 2023 | 127.46 | 128.32 | 127.42 | 128.18 | 2,905,202 | +0.81(+0.63%) |
Dec 27, 2023 | 126.42 | 127.42 | 126.01 | 127.37 | 2,209,234 | +1.14(+0.90%) |
Dec 26, 2023 | 125.34 | 126.48 | 125.34 | 126.23 | 2,038,657 | +0.93(+0.74%) |
Dec 22, 2023 | 124.50 | 125.50 | 123.89 | 125.31 | 2,244,387 | +1.49(+1.20%) |
Dec 21, 2023 | 122.32 | 123.92 | 122.25 | 123.82 | 1,901,983 | +1.86(+1.53%) |
Dec 20, 2023 | 123.17 | 123.64 | 121.91 | 121.96 | 2,358,231 | -1.41(-1.14%) |
Dec 19, 2023 | 123.16 | 123.55 | 122.67 | 123.36 | 1,790,829 | +0.21(+0.17%) |
Dec 18, 2023 | 122.79 | 123.44 | 122.02 | 123.16 | 2,005,957 | +0.46(+0.37%) |
Dec 15, 2023 | 122.58 | 122.99 | 121.16 | 122.70 | 4,825,352 | -0.23(-0.19%) |
Dec 14, 2023 | 122.32 | 124.61 | 122.02 | 122.93 | 5,174,003 | +1.78(+1.47%) |
Dec 13, 2023 | 117.42 | 121.33 | 117.11 | 121.14 | 4,594,607 | +4.02(+3.43%) |
Dec 12, 2023 | 115.67 | 117.25 | 115.42 | 117.12 | 4,236,856 | +1.78(+1.54%) |
Dec 11, 2023 | 113.14 | 115.93 | 113.09 | 115.35 | 3,456,680 | +2.78(+2.47%) |
Dec 08, 2023 | 111.57 | 112.67 | 111.43 | 112.57 | 2,523,016 | +0.80(+0.72%) |
Dec 07, 2023 | 112.55 | 112.86 | 111.06 | 111.76 | 2,899,873 | -0.55(-0.49%) |
Dec 06, 2023 | 113.53 | 113.88 | 111.79 | 112.31 | 2,232,804 | -0.99(-0.88%) |
Dec 05, 2023 | 113.93 | 114.08 | 112.86 | 113.30 | 2,840,798 | -0.94(-0.83%) |
Dec 04, 2023 | 113.13 | 114.48 | 113.03 | 114.25 | 3,844,400 | +0.78(+0.69%) |
Dec 01, 2023 | 112.43 | 113.49 | 111.95 | 113.46 | 3,516,129 | +0.40(+0.35%) |
Nov 30, 2023 | 112.08 | 113.13 | 111.91 | 113.06 | 6,646,642 | +1.14(+1.02%) |
Nov 29, 2023 | 113.02 | 113.02 | 111.78 | 111.92 | 2,393,247 | -0.09(-0.08%) |
Nov 28, 2023 | 112.19 | 113.13 | 111.91 | 112.01 | 3,079,516 | -0.36(-0.32%) |
Nov 27, 2023 | 113.44 | 113.53 | 112.22 | 112.37 | 2,256,205 | -1.24(-1.09%) |
Nov 24, 2023 | 113.68 | 113.98 | 112.99 | 113.61 | 815,089 | +0.07(+0.06%) |
Nov 22, 2023 | 113.15 | 114.13 | 112.88 | 113.54 | 2,498,700 | +0.86(+0.77%) |
Nov 21, 2023 | 111.61 | 113.05 | 111.47 | 112.68 | 2,063,955 | +1.29(+1.16%) |
Nov 20, 2023 | 110.41 | 111.59 | 109.89 | 111.39 | 1,761,439 | +0.75(+0.67%) |
Nov 17, 2023 | 111.88 | 111.88 | 110.55 | 110.64 | 1,797,745 | -0.86(-0.77%) |
Nov 16, 2023 | 111.07 | 111.65 | 110.77 | 111.50 | 2,447,588 | +1.21(+1.10%) |
Nov 15, 2023 | 109.48 | 110.55 | 109.36 | 110.29 | 2,144,912 | +0.60(+0.54%) |
Nov 14, 2023 | 108.26 | 110.87 | 108.20 | 109.70 | 2,376,056 | +1.78(+1.65%) |
Nov 13, 2023 | 108.65 | 108.78 | 107.88 | 107.92 | 1,573,490 | -1.11(-1.02%) |
Nov 10, 2023 | 108.42 | 109.31 | 107.81 | 109.03 | 2,439,325 | +1.22(+1.13%) |
Nov 09, 2023 | 108.91 | 108.91 | 107.70 | 107.81 | 2,235,996 | -0.62(-0.57%) |
Nov 08, 2023 | 107.57 | 108.61 | 107.03 | 108.42 | 2,705,099 | +0.94(+0.88%) |
Nov 07, 2023 | 107.37 | 107.84 | 107.06 | 107.48 | 2,312,255 | +0.43(+0.40%) |
Nov 06, 2023 | 107.26 | 107.71 | 106.67 | 107.06 | 1,713,726 | -0.12(-0.11%) |
Nov 03, 2023 | 105.82 | 107.82 | 105.70 | 107.17 | 3,178,086 | +1.64(+1.55%) |
Nov 02, 2023 | 106.16 | 107.62 | 104.19 | 105.53 | 5,706,083 | -1.98(-1.84%) |