Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 145.11 | 150.18 | 145.11 | 148.66 | 873,086 | +4.52(+3.14%) |
May 23, 2024 | 151.77 | 152.25 | 144.01 | 144.14 | 1,160,196 | -7.65(-5.04%) |
May 22, 2024 | 150.86 | 155.35 | 150.20 | 151.79 | 745,685 | -2.44(-1.58%) |
May 21, 2024 | 150.18 | 154.54 | 150.18 | 154.23 | 1,069,478 | +3.01(+1.99%) |
May 20, 2024 | 145.00 | 151.30 | 144.61 | 151.22 | 1,048,220 | +6.45(+4.46%) |
May 17, 2024 | 143.72 | 145.42 | 143.34 | 144.77 | 718,371 | +1.77(+1.24%) |
May 16, 2024 | 144.77 | 145.02 | 141.91 | 143.00 | 558,933 | -2.10(-1.45%) |
May 15, 2024 | 145.52 | 146.65 | 143.43 | 145.10 | 892,764 | +2.02(+1.41%) |
May 14, 2024 | 141.49 | 145.74 | 141.49 | 143.08 | 887,712 | +3.01(+2.15%) |
May 13, 2024 | 138.47 | 141.31 | 138.20 | 140.07 | 661,222 | +2.55(+1.85%) |
May 10, 2024 | 140.22 | 140.71 | 136.45 | 137.52 | 484,531 | -1.64(-1.18%) |
May 09, 2024 | 137.00 | 140.15 | 136.84 | 139.16 | 551,773 | +2.00(+1.46%) |
May 08, 2024 | 135.29 | 138.18 | 134.09 | 137.16 | 743,059 | +0.74(+0.54%) |
May 07, 2024 | 136.10 | 138.81 | 135.73 | 136.42 | 899,690 | +0.12(+0.09%) |
May 06, 2024 | 134.69 | 136.35 | 133.03 | 136.30 | 850,386 | +2.92(+2.19%) |
May 03, 2024 | 131.66 | 134.98 | 131.01 | 133.38 | 1,315,710 | +4.72(+3.67%) |
May 02, 2024 | 131.11 | 132.54 | 125.36 | 128.66 | 1,542,117 | +1.03(+0.81%) |
May 01, 2024 | 139.95 | 140.85 | 125.57 | 127.63 | 3,335,612 | -8.33(-6.13%) |
Apr 30, 2024 | 136.27 | 139.85 | 135.07 | 135.96 | 1,716,548 | -1.34(-0.98%) |
Apr 29, 2024 | 140.65 | 141.99 | 137.18 | 137.30 | 2,112,378 | -2.82(-2.01%) |
Apr 26, 2024 | 140.00 | 143.30 | 139.28 | 140.12 | 1,178,988 | +1.27(+0.91%) |
Apr 25, 2024 | 135.29 | 139.38 | 133.89 | 138.85 | 1,481,810 | +1.67(+1.22%) |
Apr 24, 2024 | 136.41 | 139.70 | 135.31 | 137.18 | 770,339 | +1.08(+0.79%) |
Apr 23, 2024 | 134.17 | 138.04 | 133.84 | 136.10 | 1,450,442 | +1.98(+1.48%) |
Apr 22, 2024 | 133.61 | 135.24 | 131.36 | 134.12 | 1,136,085 | -1.03(-0.76%) |
Apr 19, 2024 | 132.98 | 137.12 | 132.06 | 135.15 | 1,839,848 | +1.68(+1.26%) |
Apr 18, 2024 | 130.96 | 135.26 | 128.46 | 133.47 | 1,652,863 | +3.22(+2.47%) |
Apr 17, 2024 | 129.89 | 130.77 | 127.75 | 130.25 | 1,042,041 | +1.15(+0.89%) |
Apr 16, 2024 | 127.14 | 130.07 | 126.46 | 129.10 | 929,551 | +0.59(+0.46%) |
Apr 15, 2024 | 133.14 | 133.31 | 127.27 | 128.51 | 893,318 | -3.25(-2.47%) |
Apr 12, 2024 | 135.16 | 136.76 | 131.46 | 131.76 | 990,436 | -4.32(-3.17%) |
Apr 11, 2024 | 138.08 | 138.08 | 133.09 | 136.08 | 811,288 | -0.79(-0.58%) |
Apr 10, 2024 | 135.19 | 138.52 | 134.05 | 136.87 | 1,038,717 | -3.35(-2.39%) |
Apr 09, 2024 | 136.30 | 140.34 | 136.24 | 140.22 | 1,202,592 | +4.71(+3.48%) |
Apr 08, 2024 | 135.50 | 137.43 | 134.88 | 135.51 | 898,346 | +1.10(+0.82%) |
Apr 05, 2024 | 132.55 | 134.93 | 130.87 | 134.41 | 1,098,473 | +3.07(+2.34%) |
Apr 04, 2024 | 129.46 | 138.85 | 128.75 | 131.34 | 2,860,653 | +3.08(+2.40%) |
Apr 03, 2024 | 126.53 | 129.26 | 125.30 | 128.26 | 850,366 | +0.11(+0.09%) |
Apr 02, 2024 | 129.27 | 129.65 | 125.38 | 128.15 | 1,741,058 | +0.74(+0.58%) |
Apr 01, 2024 | 126.94 | 128.81 | 125.00 | 127.41 | 1,054,142 | +1.27(+1.01%) |
Mar 28, 2024 | 124.80 | 127.56 | 124.76 | 126.14 | 1,256,126 | +1.55(+1.24%) |
Mar 27, 2024 | 119.99 | 124.87 | 119.35 | 124.59 | 1,035,550 | +5.75(+4.84%) |
Mar 26, 2024 | 117.52 | 119.37 | 117.16 | 118.84 | 834,891 | +0.83(+0.70%) |
Mar 25, 2024 | 115.76 | 119.83 | 115.76 | 118.01 | 1,427,148 | +2.10(+1.81%) |
Mar 22, 2024 | 119.85 | 119.85 | 115.86 | 115.91 | 930,364 | -4.02(-3.35%) |
Mar 21, 2024 | 119.25 | 123.60 | 118.95 | 119.93 | 943,874 | +1.61(+1.36%) |
Mar 20, 2024 | 113.15 | 118.95 | 112.81 | 118.32 | 1,071,766 | +5.03(+4.44%) |
Mar 19, 2024 | 110.90 | 113.37 | 110.86 | 113.29 | 572,851 | +1.38(+1.23%) |
Mar 18, 2024 | 113.04 | 113.86 | 111.81 | 111.91 | 604,236 | +0.03(+0.03%) |
Mar 15, 2024 | 112.06 | 113.89 | 110.35 | 111.88 | 1,220,309 | -0.86(-0.76%) |
Mar 14, 2024 | 115.00 | 115.58 | 111.63 | 112.74 | 609,419 | -1.88(-1.64%) |
Mar 13, 2024 | 115.04 | 116.94 | 114.02 | 114.62 | 533,075 | -0.68(-0.59%) |
Mar 12, 2024 | 117.11 | 117.67 | 113.89 | 115.30 | 641,497 | -1.25(-1.07%) |
Mar 11, 2024 | 116.84 | 118.77 | 116.35 | 116.55 | 596,467 | -0.55(-0.47%) |
Mar 08, 2024 | 114.95 | 117.56 | 114.71 | 117.10 | 892,010 | +3.39(+2.98%) |
Mar 07, 2024 | 111.64 | 114.09 | 111.59 | 113.71 | 641,573 | +2.81(+2.53%) |
Mar 06, 2024 | 111.84 | 112.54 | 110.21 | 110.90 | 537,550 | +0.81(+0.74%) |
Mar 05, 2024 | 112.51 | 113.05 | 109.90 | 110.09 | 976,189 | -3.13(-2.76%) |
Mar 04, 2024 | 114.63 | 114.69 | 112.48 | 113.22 | 706,871 | -0.96(-0.84%) |
Mar 01, 2024 | 112.00 | 114.86 | 110.04 | 114.18 | 840,128 | +1.67(+1.48%) |
Feb 29, 2024 | 112.35 | 114.89 | 111.94 | 112.51 | 1,192,903 | +1.45(+1.31%) |
Feb 28, 2024 | 110.77 | 112.78 | 110.22 | 111.06 | 778,835 | -0.29(-0.26%) |
Feb 27, 2024 | 111.94 | 112.75 | 110.00 | 111.35 | 860,306 | +0.90(+0.81%) |
Feb 26, 2024 | 112.54 | 112.54 | 108.89 | 110.45 | 1,143,759 | -2.34(-2.07%) |
Feb 23, 2024 | 112.49 | 114.02 | 110.18 | 112.79 | 1,111,241 | +1.04(+0.93%) |
Feb 22, 2024 | 114.50 | 115.59 | 111.53 | 111.75 | 1,357,781 | -1.87(-1.65%) |
Feb 21, 2024 | 113.49 | 114.54 | 111.38 | 113.62 | 1,383,677 | -0.77(-0.67%) |
Feb 20, 2024 | 115.97 | 116.75 | 113.64 | 114.39 | 1,339,065 | -2.89(-2.46%) |
Feb 16, 2024 | 119.00 | 119.67 | 116.41 | 117.28 | 1,270,133 | -3.40(-2.82%) |
Feb 15, 2024 | 118.84 | 122.87 | 116.64 | 120.68 | 2,242,455 | -2.76(-2.24%) |
Feb 14, 2024 | 113.17 | 126.80 | 112.34 | 123.44 | 5,065,542 | -0.35(-0.28%) |
Feb 13, 2024 | 124.21 | 127.12 | 122.44 | 123.79 | 1,727,773 | -6.68(-5.12%) |
Feb 12, 2024 | 126.34 | 132.50 | 126.18 | 130.47 | 1,694,184 | +3.56(+2.81%) |
Feb 09, 2024 | 127.53 | 128.39 | 125.16 | 126.91 | 1,101,485 | -0.23(-0.18%) |
Feb 08, 2024 | 125.21 | 127.74 | 124.26 | 127.14 | 772,985 | +1.34(+1.07%) |
Feb 07, 2024 | 119.98 | 127.97 | 119.22 | 125.80 | 1,638,013 | +8.45(+7.20%) |
Feb 06, 2024 | 113.88 | 117.56 | 113.21 | 117.35 | 751,949 | +3.36(+2.95%) |
Feb 05, 2024 | 114.17 | 115.36 | 112.25 | 113.99 | 651,878 | -2.15(-1.85%) |
Feb 02, 2024 | 113.63 | 116.60 | 112.18 | 116.14 | 506,376 | +0.81(+0.70%) |
Feb 01, 2024 | 115.22 | 117.09 | 113.66 | 115.33 | 742,737 | +1.66(+1.46%) |
Jan 31, 2024 | 115.35 | 118.25 | 113.55 | 113.67 | 744,375 | -2.17(-1.87%) |
Jan 30, 2024 | 115.37 | 117.50 | 114.70 | 115.84 | 582,742 | -0.25(-0.22%) |
Jan 29, 2024 | 114.56 | 116.47 | 114.27 | 116.09 | 858,983 | +1.40(+1.22%) |
Jan 26, 2024 | 114.91 | 116.18 | 114.53 | 114.69 | 531,920 | +0.05(+0.04%) |
Jan 25, 2024 | 114.78 | 115.25 | 112.77 | 114.64 | 697,407 | +1.47(+1.30%) |
Jan 24, 2024 | 118.53 | 118.68 | 113.15 | 113.17 | 905,793 | -4.17(-3.55%) |
Jan 23, 2024 | 119.23 | 121.27 | 115.63 | 117.34 | 809,852 | -0.12(-0.10%) |
Jan 22, 2024 | 118.54 | 120.69 | 116.66 | 117.46 | 927,869 | +0.64(+0.55%) |
Jan 19, 2024 | 116.35 | 117.48 | 114.22 | 116.82 | 711,062 | +0.93(+0.80%) |
Jan 18, 2024 | 115.52 | 116.11 | 113.60 | 115.89 | 502,769 | +1.40(+1.22%) |
Jan 17, 2024 | 114.25 | 115.22 | 112.67 | 114.49 | 1,051,271 | -1.69(-1.45%) |
Jan 16, 2024 | 121.18 | 121.32 | 116.00 | 116.18 | 1,160,522 | -7.32(-5.93%) |
Jan 12, 2024 | 123.33 | 125.10 | 122.10 | 123.50 | 724,447 | +1.29(+1.06%) |
Jan 11, 2024 | 123.18 | 123.41 | 120.48 | 122.21 | 573,417 | -2.13(-1.71%) |
Jan 10, 2024 | 123.60 | 124.53 | 120.58 | 124.34 | 893,953 | +0.88(+0.71%) |
Jan 09, 2024 | 119.24 | 123.68 | 119.13 | 123.46 | 725,782 | +2.48(+2.05%) |
Jan 08, 2024 | 118.32 | 121.45 | 117.31 | 120.98 | 569,131 | +3.36(+2.86%) |
Jan 05, 2024 | 115.27 | 118.93 | 115.20 | 117.62 | 527,065 | +1.29(+1.11%) |
Jan 04, 2024 | 119.41 | 120.12 | 116.26 | 116.33 | 700,848 | -3.39(-2.83%) |
Jan 03, 2024 | 125.26 | 125.26 | 119.61 | 119.72 | 890,160 | -7.65(-6.01%) |