Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 130.97 | 130.98 | 128.45 | 128.96 | 480,480 | -2.59(-1.97%) |
May 21, 2024 | 131.76 | 132.82 | 131.42 | 131.55 | 353,998 | -0.57(-0.43%) |
May 20, 2024 | 132.80 | 133.08 | 131.82 | 132.12 | 293,553 | -0.62(-0.47%) |
May 17, 2024 | 131.23 | 132.90 | 131.21 | 132.74 | 324,165 | +1.85(+1.41%) |
May 16, 2024 | 131.08 | 131.96 | 130.62 | 130.89 | 307,061 | -0.41(-0.31%) |
May 15, 2024 | 130.93 | 131.49 | 128.92 | 131.30 | 475,217 | +0.28(+0.21%) |
May 14, 2024 | 130.46 | 131.11 | 129.98 | 131.02 | 410,948 | +0.45(+0.34%) |
May 13, 2024 | 131.27 | 131.77 | 130.12 | 130.57 | 906,591 | -0.40(-0.31%) |
May 10, 2024 | 132.21 | 132.59 | 130.61 | 130.97 | 271,074 | -0.86(-0.65%) |
May 09, 2024 | 130.24 | 131.87 | 130.24 | 131.83 | 265,809 | +1.79(+1.38%) |
May 08, 2024 | 129.57 | 130.70 | 129.32 | 130.04 | 261,324 | -0.20(-0.15%) |
May 07, 2024 | 130.41 | 131.21 | 130.22 | 130.24 | 399,737 | -0.02(-0.02%) |
May 06, 2024 | 129.73 | 131.58 | 129.73 | 130.26 | 636,436 | +1.09(+0.84%) |
May 03, 2024 | 129.20 | 129.46 | 127.63 | 129.17 | 467,859 | +0.10(+0.08%) |
May 02, 2024 | 129.03 | 129.75 | 128.38 | 129.07 | 382,979 | +0.84(+0.66%) |
May 01, 2024 | 130.09 | 130.49 | 127.49 | 128.23 | 713,337 | -2.13(-1.63%) |
Apr 30, 2024 | 133.83 | 134.03 | 130.28 | 130.36 | 594,726 | -4.08(-3.03%) |
Apr 29, 2024 | 133.34 | 134.70 | 133.12 | 134.44 | 313,067 | +0.95(+0.71%) |
Apr 26, 2024 | 133.41 | 133.97 | 132.13 | 133.49 | 407,476 | -1.07(-0.80%) |
Apr 25, 2024 | 133.76 | 134.95 | 132.70 | 134.56 | 366,044 | +0.66(+0.49%) |
Apr 24, 2024 | 133.11 | 134.05 | 132.53 | 133.90 | 643,332 | +0.19(+0.14%) |
Apr 23, 2024 | 132.42 | 133.83 | 131.79 | 133.71 | 651,644 | +0.51(+0.38%) |
Apr 22, 2024 | 131.65 | 133.96 | 130.54 | 133.20 | 395,033 | +0.95(+0.72%) |
Apr 19, 2024 | 130.71 | 133.05 | 130.69 | 132.25 | 537,970 | +1.57(+1.20%) |
Apr 18, 2024 | 131.52 | 131.91 | 130.25 | 130.68 | 443,564 | -0.29(-0.22%) |
Apr 17, 2024 | 131.30 | 132.53 | 130.21 | 130.97 | 400,797 | -0.60(-0.46%) |
Apr 16, 2024 | 132.24 | 132.79 | 130.45 | 131.57 | 865,385 | -1.10(-0.83%) |
Apr 15, 2024 | 134.56 | 135.21 | 132.45 | 132.67 | 675,020 | -1.35(-1.01%) |
Apr 12, 2024 | 137.03 | 137.92 | 133.36 | 134.02 | 884,951 | -1.94(-1.43%) |
Apr 11, 2024 | 136.76 | 136.76 | 134.30 | 135.96 | 451,800 | -0.33(-0.24%) |
Apr 10, 2024 | 135.46 | 136.74 | 134.91 | 136.29 | 499,575 | +0.48(+0.35%) |
Apr 09, 2024 | 136.32 | 136.75 | 134.91 | 135.81 | 551,686 | -0.06(-0.04%) |
Apr 08, 2024 | 136.82 | 137.14 | 135.54 | 135.87 | 737,443 | -0.83(-0.61%) |
Apr 05, 2024 | 135.70 | 137.17 | 134.94 | 136.70 | 427,941 | +1.47(+1.09%) |
Apr 04, 2024 | 135.60 | 136.03 | 134.73 | 135.23 | 537,658 | -0.17(-0.13%) |
Apr 03, 2024 | 134.78 | 135.57 | 134.47 | 135.40 | 616,401 | +1.07(+0.80%) |
Apr 02, 2024 | 133.21 | 134.46 | 132.57 | 134.33 | 528,760 | +1.76(+1.33%) |
Apr 01, 2024 | 132.06 | 132.90 | 130.80 | 132.57 | 658,007 | +0.87(+0.66%) |
Mar 28, 2024 | 130.99 | 131.91 | 130.50 | 131.70 | 475,730 | +1.42(+1.09%) |
Mar 27, 2024 | 128.80 | 130.31 | 128.50 | 130.28 | 453,767 | +1.26(+0.98%) |
Mar 26, 2024 | 130.18 | 130.47 | 128.85 | 129.02 | 540,644 | -0.98(-0.75%) |
Mar 25, 2024 | 129.20 | 130.93 | 129.20 | 130.00 | 374,945 | +1.10(+0.85%) |
Mar 22, 2024 | 129.29 | 129.51 | 128.61 | 128.90 | 297,148 | -1.22(-0.94%) |
Mar 21, 2024 | 129.74 | 130.41 | 129.30 | 130.12 | 467,352 | +0.64(+0.49%) |
Mar 20, 2024 | 128.74 | 129.89 | 128.50 | 129.48 | 511,615 | -0.03(-0.02%) |
Mar 19, 2024 | 127.93 | 129.53 | 127.87 | 129.51 | 369,319 | +1.50(+1.17%) |
Mar 18, 2024 | 128.08 | 128.36 | 126.95 | 128.01 | 367,369 | +0.42(+0.33%) |
Mar 15, 2024 | 127.10 | 128.41 | 126.91 | 127.59 | 529,160 | +0.41(+0.32%) |
Mar 14, 2024 | 126.37 | 127.18 | 125.88 | 127.18 | 442,106 | +1.29(+1.02%) |
Mar 13, 2024 | 125.00 | 126.61 | 125.00 | 125.89 | 488,809 | +1.90(+1.53%) |
Mar 12, 2024 | 124.28 | 124.45 | 123.37 | 123.99 | 431,172 | -0.17(-0.14%) |
Mar 11, 2024 | 122.71 | 124.21 | 122.10 | 124.16 | 337,139 | +1.25(+1.02%) |
Mar 08, 2024 | 122.55 | 123.07 | 122.26 | 122.91 | 589,937 | +0.40(+0.33%) |
Mar 07, 2024 | 121.71 | 123.15 | 121.64 | 122.51 | 404,819 | +1.03(+0.85%) |
Mar 06, 2024 | 122.16 | 122.74 | 121.25 | 121.48 | 477,168 | +0.36(+0.30%) |
Mar 05, 2024 | 120.14 | 121.96 | 120.03 | 121.12 | 432,438 | +0.81(+0.67%) |
Mar 04, 2024 | 121.74 | 122.07 | 120.25 | 120.31 | 465,700 | -1.37(-1.13%) |
Mar 01, 2024 | 121.00 | 122.26 | 120.96 | 121.68 | 419,015 | +1.60(+1.33%) |
Feb 29, 2024 | 120.01 | 120.61 | 119.64 | 120.08 | 365,528 | +0.51(+0.43%) |
Feb 28, 2024 | 119.97 | 120.87 | 119.08 | 119.57 | 572,003 | -0.25(-0.21%) |
Feb 27, 2024 | 120.39 | 120.82 | 119.30 | 119.82 | 370,814 | -0.44(-0.37%) |
Feb 26, 2024 | 119.84 | 121.00 | 119.12 | 120.26 | 288,410 | +0.39(+0.33%) |
Feb 23, 2024 | 119.57 | 120.25 | 118.69 | 119.87 | 445,020 | -0.77(-0.64%) |
Feb 22, 2024 | 119.60 | 121.15 | 119.27 | 120.64 | 433,910 | +0.11(+0.09%) |
Feb 21, 2024 | 118.55 | 120.71 | 118.55 | 120.53 | 418,475 | +2.36(+2.00%) |
Feb 20, 2024 | 119.23 | 119.39 | 117.98 | 118.17 | 515,885 | -1.11(-0.93%) |
Feb 16, 2024 | 119.47 | 120.22 | 118.87 | 119.28 | 543,863 | +0.05(+0.04%) |
Feb 15, 2024 | 115.97 | 119.64 | 115.97 | 119.23 | 721,776 | +3.27(+2.82%) |
Feb 14, 2024 | 116.86 | 117.28 | 115.36 | 115.96 | 792,287 | -0.11(-0.09%) |
Feb 13, 2024 | 117.34 | 117.66 | 115.31 | 116.07 | 720,350 | -1.26(-1.07%) |
Feb 12, 2024 | 116.26 | 117.71 | 116.26 | 117.33 | 571,812 | +1.32(+1.14%) |
Feb 09, 2024 | 117.68 | 118.31 | 115.89 | 116.01 | 431,504 | -1.67(-1.42%) |
Feb 08, 2024 | 116.36 | 118.06 | 116.34 | 117.68 | 556,200 | +1.25(+1.07%) |
Feb 07, 2024 | 116.49 | 116.98 | 115.47 | 116.43 | 397,393 | +0.20(+0.17%) |
Feb 06, 2024 | 116.04 | 117.23 | 115.64 | 116.23 | 522,007 | +0.63(+0.54%) |
Feb 05, 2024 | 115.50 | 116.35 | 114.45 | 115.60 | 663,621 | -0.43(-0.37%) |
Feb 02, 2024 | 116.87 | 117.10 | 115.29 | 116.03 | 633,981 | -0.21(-0.18%) |
Feb 01, 2024 | 117.02 | 117.64 | 115.24 | 116.24 | 778,434 | -0.12(-0.10%) |
Jan 31, 2024 | 118.86 | 118.86 | 116.36 | 116.36 | 1,508,245 | -2.35(-1.98%) |
Jan 30, 2024 | 116.38 | 118.72 | 115.91 | 118.71 | 1,272,763 | +1.10(+0.94%) |
Jan 29, 2024 | 117.45 | 117.61 | 116.28 | 117.61 | 656,710 | -0.06(-0.05%) |
Jan 26, 2024 | 116.71 | 117.71 | 115.89 | 117.67 | 638,455 | +0.91(+0.78%) |
Jan 25, 2024 | 115.46 | 116.81 | 114.53 | 116.76 | 528,560 | +2.29(+2.00%) |
Jan 24, 2024 | 113.47 | 114.58 | 112.99 | 114.47 | 713,396 | +1.63(+1.44%) |
Jan 23, 2024 | 112.29 | 113.77 | 112.18 | 112.84 | 517,562 | +0.34(+0.30%) |
Jan 22, 2024 | 111.94 | 112.85 | 111.18 | 112.50 | 660,294 | +0.45(+0.40%) |
Jan 19, 2024 | 111.88 | 112.13 | 111.28 | 112.05 | 505,085 | +0.28(+0.25%) |
Jan 18, 2024 | 112.02 | 112.08 | 110.51 | 111.77 | 730,633 | -0.11(-0.10%) |
Jan 17, 2024 | 111.57 | 112.87 | 111.34 | 111.88 | 569,178 | -0.92(-0.82%) |
Jan 16, 2024 | 115.10 | 115.40 | 112.70 | 112.80 | 669,827 | -2.73(-2.36%) |
Jan 12, 2024 | 115.94 | 116.42 | 114.84 | 115.53 | 596,815 | +1.51(+1.32%) |
Jan 11, 2024 | 114.43 | 114.76 | 113.70 | 114.02 | 710,016 | +0.12(+0.11%) |
Jan 10, 2024 | 115.20 | 115.20 | 113.45 | 113.90 | 636,933 | -1.17(-1.02%) |
Jan 09, 2024 | 116.99 | 116.99 | 114.70 | 115.07 | 431,637 | -1.81(-1.55%) |
Jan 08, 2024 | 116.12 | 116.94 | 114.58 | 116.88 | 853,771 | -1.35(-1.14%) |
Jan 05, 2024 | 118.91 | 119.03 | 117.59 | 118.23 | 315,388 | +0.14(+0.12%) |
Jan 04, 2024 | 120.94 | 121.35 | 117.90 | 118.09 | 813,212 | -1.91(-1.59%) |
Jan 03, 2024 | 118.49 | 120.53 | 117.87 | 120.00 | 482,168 | +1.55(+1.31%) |
Jan 02, 2024 | 117.96 | 119.55 | 117.96 | 118.45 | 551,006 | +1.17(+1.00%) |
Dec 29, 2023 | 117.95 | 118.18 | 117.03 | 117.28 | 582,664 | -0.40(-0.34%) |
Dec 28, 2023 | 118.88 | 119.34 | 117.64 | 117.68 | 518,397 | -1.69(-1.42%) |
Dec 27, 2023 | 119.94 | 120.38 | 119.08 | 119.37 | 586,979 | -0.70(-0.58%) |
Dec 26, 2023 | 119.94 | 120.61 | 119.50 | 120.07 | 523,571 | +1.15(+0.97%) |
Dec 22, 2023 | 119.32 | 119.87 | 118.70 | 118.92 | 397,806 | +0.33(+0.28%) |
Dec 21, 2023 | 118.16 | 118.62 | 117.38 | 118.59 | 424,437 | +0.67(+0.57%) |
Dec 20, 2023 | 119.53 | 120.26 | 117.82 | 117.92 | 387,474 | -1.30(-1.09%) |
Dec 19, 2023 | 118.01 | 119.23 | 117.70 | 119.22 | 554,197 | +1.45(+1.23%) |
Dec 18, 2023 | 118.43 | 119.44 | 117.64 | 117.77 | 531,325 | +1.11(+0.95%) |
Dec 15, 2023 | 116.66 | 117.06 | 115.79 | 116.66 | 616,875 | -0.70(-0.60%) |
Dec 14, 2023 | 115.21 | 117.51 | 115.21 | 117.36 | 868,450 | +3.45(+3.03%) |
Dec 13, 2023 | 112.55 | 114.01 | 111.96 | 113.92 | 723,855 | +1.56(+1.38%) |
Dec 12, 2023 | 112.83 | 113.01 | 111.67 | 112.36 | 673,733 | -1.69(-1.48%) |
Dec 11, 2023 | 113.92 | 114.37 | 113.42 | 114.04 | 720,229 | +0.07(+0.06%) |
Dec 08, 2023 | 113.43 | 114.30 | 113.22 | 113.97 | 1,303,456 | +1.34(+1.19%) |
Dec 07, 2023 | 113.84 | 114.42 | 112.27 | 112.64 | 926,515 | -0.58(-0.51%) |
Dec 06, 2023 | 114.53 | 115.24 | 112.96 | 113.21 | 833,614 | -2.07(-1.80%) |
Dec 05, 2023 | 117.31 | 117.50 | 115.17 | 115.28 | 842,808 | -2.07(-1.77%) |
Dec 04, 2023 | 117.23 | 118.20 | 116.67 | 117.35 | 550,140 | -0.82(-0.70%) |
Dec 01, 2023 | 117.27 | 119.51 | 116.87 | 118.18 | 558,141 | +0.71(+0.61%) |
Nov 30, 2023 | 117.70 | 119.25 | 116.11 | 117.46 | 544,388 | +0.80(+0.69%) |
Nov 29, 2023 | 118.28 | 118.31 | 116.35 | 116.66 | 705,876 | -0.83(-0.71%) |
Nov 28, 2023 | 117.69 | 118.59 | 117.34 | 117.49 | 441,896 | -0.01(-0.01%) |
Nov 27, 2023 | 117.46 | 117.75 | 116.51 | 117.50 | 473,966 | -0.56(-0.48%) |
Nov 24, 2023 | 117.46 | 118.94 | 117.46 | 118.07 | 195,236 | +0.59(+0.51%) |
Nov 22, 2023 | 115.20 | 117.63 | 114.52 | 117.47 | 463,439 | -0.09(-0.08%) |
Nov 21, 2023 | 117.17 | 117.81 | 116.53 | 117.56 | 547,709 | -0.28(-0.24%) |
Nov 20, 2023 | 118.61 | 118.94 | 117.84 | 117.84 | 814,840 | +0.13(+0.11%) |
Nov 17, 2023 | 116.39 | 118.43 | 116.14 | 117.71 | 486,710 | +2.37(+2.05%) |
Nov 16, 2023 | 116.53 | 116.93 | 114.08 | 115.34 | 731,147 | -2.33(-1.98%) |
Nov 15, 2023 | 117.76 | 119.26 | 117.55 | 117.67 | 481,507 | -0.35(-0.29%) |
Nov 14, 2023 | 117.44 | 118.33 | 117.12 | 118.02 | 557,019 | +1.16(+0.99%) |
Nov 13, 2023 | 116.20 | 117.11 | 115.84 | 116.86 | 490,901 | +0.87(+0.75%) |
Nov 10, 2023 | 115.97 | 116.32 | 114.94 | 115.99 | 458,020 | +1.14(+0.99%) |
Nov 09, 2023 | 115.76 | 116.27 | 114.77 | 114.85 | 680,998 | -0.26(-0.22%) |
Nov 08, 2023 | 116.01 | 116.82 | 115.06 | 115.10 | 625,963 | -1.41(-1.21%) |
Nov 07, 2023 | 117.63 | 117.88 | 116.12 | 116.51 | 591,515 | -2.89(-2.42%) |
Nov 06, 2023 | 121.67 | 121.71 | 119.01 | 119.41 | 928,017 | -1.69(-1.40%) |
Nov 03, 2023 | 122.11 | 122.45 | 120.34 | 121.10 | 360,621 | -1.10(-0.90%) |
Nov 02, 2023 | 118.90 | 122.36 | 118.28 | 122.20 | 552,665 | +3.59(+3.02%) |
Nov 01, 2023 | 119.55 | 120.25 | 118.43 | 118.61 | 449,598 | -0.26(-0.22%) |
Oct 31, 2023 | 118.58 | 119.09 | 117.35 | 118.87 | 589,015 | +0.45(+0.38%) |
Oct 30, 2023 | 118.41 | 119.32 | 117.27 | 118.42 | 571,103 | +0.34(+0.29%) |
Oct 27, 2023 | 120.56 | 120.98 | 117.67 | 118.09 | 2,784,915 | -2.49(-2.06%) |
Oct 26, 2023 | 120.41 | 121.09 | 119.28 | 120.58 | 445,558 | -0.89(-0.73%) |
Oct 25, 2023 | 121.73 | 122.36 | 120.86 | 121.47 | 487,897 | -0.31(-0.25%) |
Oct 24, 2023 | 123.71 | 123.71 | 121.74 | 121.77 | 454,057 | -1.52(-1.23%) |
Oct 23, 2023 | 124.35 | 124.60 | 122.77 | 123.29 | 480,896 | -2.02(-1.61%) |
Oct 20, 2023 | 127.34 | 127.64 | 124.93 | 125.31 | 997,488 | -2.22(-1.74%) |
Oct 19, 2023 | 127.16 | 128.48 | 126.04 | 127.53 | 671,742 | -0.10(-0.08%) |
Oct 18, 2023 | 127.08 | 128.25 | 126.93 | 127.63 | 1,206,840 | +1.00(+0.79%) |
Oct 17, 2023 | 124.94 | 127.03 | 124.94 | 126.63 | 1,085,088 | +1.35(+1.08%) |
Oct 16, 2023 | 125.28 | 125.64 | 124.10 | 125.28 | 454,177 | +0.62(+0.50%) |
Oct 13, 2023 | 123.89 | 125.24 | 123.30 | 124.66 | 315,288 | +2.72(+2.23%) |
Oct 12, 2023 | 123.18 | 123.18 | 121.33 | 121.94 | 297,820 | +0.07(+0.06%) |
Oct 11, 2023 | 121.54 | 121.99 | 120.32 | 121.87 | 401,411 | -1.38(-1.12%) |
Oct 10, 2023 | 123.50 | 124.12 | 122.67 | 123.25 | 339,356 | +0.01(+0.01%) |
Oct 09, 2023 | 122.45 | 123.63 | 121.53 | 123.24 | 517,956 | +4.24(+3.56%) |
Oct 06, 2023 | 118.12 | 120.10 | 116.92 | 119.00 | 556,669 | +0.70(+0.60%) |
Oct 05, 2023 | 117.34 | 119.30 | 117.32 | 118.30 | 485,934 | -0.46(-0.38%) |
Oct 04, 2023 | 121.13 | 121.23 | 117.79 | 118.75 | 1,005,614 | -4.16(-3.39%) |
Oct 03, 2023 | 122.63 | 123.13 | 121.69 | 122.91 | 520,116 | -0.13(-0.10%) |