Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 146.29 | 147.01 | 144.28 | 144.88 | 60,987 | -3.93(-2.64%) |
Jun 06, 2024 | 149.45 | 149.63 | 147.42 | 148.81 | 48,956 | -1.10(-0.73%) |
Jun 05, 2024 | 144.53 | 150.93 | 143.82 | 149.91 | 123,427 | +5.64(+3.91%) |
Jun 04, 2024 | 145.13 | 145.70 | 142.78 | 144.27 | 96,722 | -2.61(-1.78%) |
Jun 03, 2024 | 145.05 | 146.90 | 141.11 | 146.88 | 72,643 | +3.72(+2.60%) |
May 31, 2024 | 144.06 | 144.81 | 142.37 | 143.16 | 54,072 | +0.12(+0.08%) |
May 30, 2024 | 142.00 | 144.10 | 142.00 | 143.04 | 42,306 | +1.48(+1.05%) |
May 29, 2024 | 142.56 | 143.16 | 141.14 | 141.56 | 51,095 | -3.12(-2.16%) |
May 28, 2024 | 146.27 | 147.20 | 142.84 | 144.68 | 83,022 | -0.87(-0.60%) |
May 24, 2024 | 147.13 | 147.13 | 144.17 | 145.55 | 52,020 | +0.27(+0.19%) |
May 23, 2024 | 152.00 | 152.00 | 143.46 | 145.28 | 79,177 | -6.78(-4.46%) |
May 22, 2024 | 150.29 | 152.55 | 148.86 | 152.06 | 78,388 | +0.67(+0.44%) |
May 21, 2024 | 147.76 | 151.66 | 147.13 | 151.39 | 82,671 | +2.48(+1.67%) |
May 20, 2024 | 145.72 | 149.21 | 145.56 | 148.91 | 111,954 | +2.54(+1.74%) |
May 17, 2024 | 142.21 | 147.10 | 141.00 | 146.37 | 102,543 | +4.92(+3.48%) |
May 16, 2024 | 139.93 | 141.48 | 138.16 | 141.45 | 85,829 | +1.92(+1.38%) |
May 15, 2024 | 137.42 | 139.59 | 134.15 | 139.53 | 95,909 | +2.86(+2.09%) |
May 14, 2024 | 137.84 | 140.02 | 135.38 | 136.67 | 172,952 | +2.27(+1.69%) |
May 13, 2024 | 127.53 | 135.29 | 127.53 | 134.40 | 170,639 | +7.75(+6.12%) |
May 10, 2024 | 118.15 | 126.73 | 116.09 | 126.65 | 197,964 | +10.46(+9.00%) |
May 09, 2024 | 114.51 | 117.05 | 114.51 | 116.20 | 60,234 | +2.18(+1.91%) |
May 08, 2024 | 112.25 | 114.89 | 111.83 | 114.02 | 46,027 | +0.77(+0.68%) |
May 07, 2024 | 112.86 | 115.09 | 112.51 | 113.25 | 50,654 | +1.25(+1.12%) |
May 06, 2024 | 111.06 | 112.31 | 109.85 | 112.00 | 80,557 | +1.27(+1.14%) |
May 03, 2024 | 113.08 | 115.30 | 110.21 | 110.73 | 98,312 | -0.43(-0.39%) |
May 02, 2024 | 110.84 | 111.53 | 108.54 | 111.16 | 65,557 | +1.75(+1.60%) |
May 01, 2024 | 107.13 | 111.53 | 106.62 | 109.41 | 155,599 | +2.28(+2.13%) |
Apr 30, 2024 | 106.75 | 108.48 | 106.54 | 107.13 | 107,236 | -1.37(-1.27%) |
Apr 29, 2024 | 108.43 | 109.52 | 107.73 | 108.50 | 75,745 | +0.66(+0.61%) |
Apr 26, 2024 | 107.93 | 110.28 | 107.68 | 107.84 | 68,440 | +0.47(+0.44%) |
Apr 25, 2024 | 106.94 | 107.95 | 105.94 | 107.38 | 67,250 | -0.94(-0.86%) |
Apr 24, 2024 | 105.56 | 109.24 | 105.56 | 108.31 | 82,945 | +2.72(+2.58%) |
Apr 23, 2024 | 104.27 | 107.33 | 104.27 | 105.59 | 73,030 | +0.61(+0.58%) |
Apr 22, 2024 | 106.16 | 107.02 | 104.02 | 104.98 | 95,189 | -1.23(-1.16%) |
Apr 19, 2024 | 104.43 | 107.25 | 104.07 | 106.22 | 61,100 | +1.69(+1.62%) |
Apr 18, 2024 | 105.11 | 105.93 | 103.80 | 104.53 | 81,291 | -1.09(-1.04%) |
Apr 17, 2024 | 107.19 | 107.36 | 105.43 | 105.62 | 81,865 | -0.86(-0.80%) |
Apr 16, 2024 | 106.58 | 107.03 | 104.81 | 106.48 | 90,280 | +0.46(+0.43%) |
Apr 15, 2024 | 108.55 | 109.14 | 106.02 | 106.02 | 69,482 | -1.80(-1.67%) |
Apr 12, 2024 | 110.53 | 112.00 | 107.79 | 107.82 | 73,321 | -4.31(-3.84%) |
Apr 11, 2024 | 112.16 | 112.50 | 110.85 | 112.13 | 52,903 | +0.29(+0.26%) |
Apr 10, 2024 | 114.60 | 114.60 | 110.63 | 111.85 | 93,535 | -5.92(-5.03%) |
Apr 09, 2024 | 112.45 | 117.77 | 111.57 | 117.77 | 84,312 | +6.29(+5.65%) |
Apr 08, 2024 | 107.86 | 111.56 | 107.86 | 111.48 | 107,550 | +5.24(+4.93%) |
Apr 05, 2024 | 108.55 | 108.55 | 105.64 | 106.24 | 77,684 | -2.98(-2.73%) |
Apr 04, 2024 | 110.03 | 111.36 | 108.19 | 109.22 | 85,608 | +1.03(+0.95%) |
Apr 03, 2024 | 109.53 | 110.77 | 107.87 | 108.19 | 92,277 | -1.99(-1.81%) |
Apr 02, 2024 | 113.68 | 113.68 | 109.74 | 110.18 | 62,119 | -4.47(-3.90%) |
Apr 01, 2024 | 115.77 | 116.52 | 113.82 | 114.65 | 107,354 | -0.71(-0.61%) |
Mar 28, 2024 | 115.22 | 117.16 | 114.98 | 115.36 | 56,537 | -0.07(-0.06%) |
Mar 27, 2024 | 111.86 | 115.88 | 111.86 | 115.43 | 61,829 | +4.73(+4.27%) |
Mar 26, 2024 | 113.12 | 113.35 | 110.70 | 110.70 | 60,472 | -2.11(-1.87%) |
Mar 25, 2024 | 114.46 | 115.02 | 111.19 | 112.81 | 73,476 | -0.78(-0.68%) |
Mar 22, 2024 | 113.43 | 113.79 | 110.91 | 113.59 | 60,319 | +0.02(+0.02%) |
Mar 21, 2024 | 111.25 | 114.56 | 111.14 | 113.57 | 83,419 | +2.62(+2.36%) |
Mar 20, 2024 | 107.54 | 111.43 | 106.69 | 110.95 | 74,610 | +2.88(+2.66%) |
Mar 19, 2024 | 108.53 | 109.76 | 107.77 | 108.07 | 76,083 | -0.58(-0.53%) |
Mar 18, 2024 | 110.77 | 110.77 | 108.47 | 108.65 | 65,999 | -1.77(-1.61%) |
Mar 15, 2024 | 108.05 | 110.68 | 107.86 | 110.42 | 227,627 | +1.48(+1.36%) |
Mar 14, 2024 | 112.51 | 113.90 | 108.06 | 108.94 | 78,718 | -4.24(-3.75%) |
Mar 13, 2024 | 115.49 | 116.31 | 111.53 | 113.18 | 86,651 | -2.22(-1.92%) |
Mar 12, 2024 | 117.01 | 117.01 | 114.25 | 115.40 | 65,875 | -1.62(-1.39%) |
Mar 11, 2024 | 115.19 | 118.46 | 115.19 | 117.02 | 74,205 | +0.50(+0.43%) |
Mar 08, 2024 | 119.58 | 119.73 | 115.36 | 116.53 | 78,942 | -2.04(-1.72%) |
Mar 07, 2024 | 113.78 | 118.57 | 113.78 | 118.57 | 73,865 | +5.28(+4.66%) |
Mar 06, 2024 | 113.60 | 115.86 | 112.92 | 113.29 | 80,468 | +0.53(+0.47%) |
Mar 05, 2024 | 110.80 | 114.69 | 108.23 | 112.76 | 152,239 | +1.96(+1.77%) |
Mar 04, 2024 | 117.17 | 117.17 | 107.41 | 110.80 | 235,353 | -6.81(-5.79%) |
Mar 01, 2024 | 116.55 | 119.11 | 115.01 | 117.61 | 152,202 | +0.93(+0.79%) |
Feb 29, 2024 | 119.49 | 120.34 | 115.55 | 116.69 | 90,118 | -0.66(-0.56%) |
Feb 28, 2024 | 119.63 | 120.83 | 116.85 | 117.34 | 69,799 | -3.97(-3.27%) |
Feb 27, 2024 | 121.54 | 121.95 | 116.06 | 121.31 | 208,548 | +2.05(+1.72%) |
Feb 26, 2024 | 119.58 | 121.82 | 118.75 | 119.26 | 74,947 | -1.20(-1.00%) |
Feb 23, 2024 | 122.52 | 122.52 | 119.69 | 120.47 | 87,811 | -2.68(-2.18%) |
Feb 22, 2024 | 125.07 | 126.55 | 121.85 | 123.15 | 109,277 | -1.26(-1.02%) |
Feb 21, 2024 | 125.95 | 126.35 | 123.30 | 124.41 | 59,126 | -2.30(-1.82%) |
Feb 20, 2024 | 124.11 | 127.77 | 123.32 | 126.71 | 103,535 | +0.44(+0.35%) |
Feb 16, 2024 | 125.29 | 128.17 | 123.95 | 126.27 | 83,207 | -0.76(-0.60%) |
Feb 15, 2024 | 122.25 | 127.08 | 122.20 | 127.03 | 69,193 | +5.18(+4.25%) |
Feb 14, 2024 | 121.14 | 122.57 | 119.39 | 121.85 | 103,894 | +3.09(+2.60%) |
Feb 13, 2024 | 121.31 | 121.62 | 117.50 | 118.75 | 106,156 | -8.67(-6.81%) |
Feb 12, 2024 | 115.58 | 128.04 | 115.58 | 127.43 | 119,037 | +11.17(+9.61%) |
Feb 09, 2024 | 122.52 | 134.99 | 115.84 | 116.26 | 225,225 | -9.74(-7.73%) |
Feb 08, 2024 | 125.88 | 127.48 | 125.16 | 126.00 | 53,565 | +0.19(+0.15%) |
Feb 07, 2024 | 126.72 | 126.96 | 124.96 | 125.81 | 53,681 | -0.85(-0.67%) |
Feb 06, 2024 | 125.74 | 127.09 | 125.74 | 126.66 | 52,983 | +1.40(+1.12%) |
Feb 05, 2024 | 127.09 | 127.73 | 125.03 | 125.27 | 80,035 | -2.35(-1.84%) |
Feb 02, 2024 | 126.98 | 128.72 | 125.20 | 127.62 | 66,421 | -0.01(-0.01%) |
Feb 01, 2024 | 125.84 | 127.97 | 124.29 | 127.63 | 68,347 | +3.00(+2.41%) |
Jan 31, 2024 | 126.70 | 129.07 | 124.08 | 124.62 | 78,499 | -3.46(-2.70%) |
Jan 30, 2024 | 131.00 | 131.00 | 128.08 | 128.08 | 82,426 | -4.37(-3.30%) |
Jan 29, 2024 | 129.31 | 132.79 | 127.76 | 132.45 | 103,401 | +2.04(+1.57%) |
Jan 26, 2024 | 131.01 | 133.05 | 129.25 | 130.41 | 102,252 | +0.66(+0.51%) |
Jan 25, 2024 | 129.58 | 131.22 | 128.91 | 129.75 | 124,340 | +1.98(+1.55%) |
Jan 24, 2024 | 130.83 | 130.83 | 127.48 | 127.77 | 71,932 | -1.45(-1.12%) |
Jan 23, 2024 | 130.04 | 130.82 | 127.97 | 129.21 | 82,835 | +1.06(+0.83%) |
Jan 22, 2024 | 125.22 | 128.49 | 124.32 | 128.15 | 101,834 | +3.79(+3.04%) |
Jan 19, 2024 | 125.48 | 125.52 | 122.73 | 124.36 | 103,579 | -1.54(-1.22%) |
Jan 18, 2024 | 125.59 | 125.90 | 122.93 | 125.90 | 55,085 | +1.52(+1.22%) |
Jan 17, 2024 | 123.89 | 124.51 | 121.92 | 124.39 | 69,547 | -0.23(-0.18%) |
Jan 16, 2024 | 126.56 | 126.35 | 124.10 | 124.61 | 84,861 | -2.51(-1.97%) |
Jan 12, 2024 | 131.03 | 132.42 | 127.12 | 127.12 | 108,560 | -2.67(-2.05%) |
Jan 11, 2024 | 131.32 | 131.32 | 128.25 | 129.79 | 94,740 | -1.18(-0.90%) |
Jan 10, 2024 | 130.85 | 131.22 | 129.54 | 130.97 | 58,742 | +0.12(+0.09%) |
Jan 09, 2024 | 131.32 | 132.03 | 129.73 | 130.85 | 62,871 | -1.89(-1.43%) |
Jan 08, 2024 | 127.37 | 133.24 | 127.37 | 132.74 | 61,192 | +5.08(+3.98%) |
Jan 05, 2024 | 125.25 | 129.21 | 125.20 | 127.66 | 87,812 | +1.02(+0.81%) |
Jan 04, 2024 | 128.18 | 129.28 | 125.23 | 126.64 | 142,829 | -2.31(-1.79%) |
Jan 03, 2024 | 133.49 | 133.49 | 128.48 | 128.94 | 113,464 | -6.98(-5.13%) |
Jan 02, 2024 | 137.14 | 138.52 | 135.52 | 135.92 | 70,110 | -2.40(-1.73%) |
Dec 29, 2023 | 141.12 | 142.13 | 137.78 | 138.32 | 115,202 | -3.78(-2.66%) |
Dec 28, 2023 | 139.75 | 142.34 | 138.92 | 142.10 | 138,919 | +1.30(+0.92%) |
Dec 27, 2023 | 139.61 | 141.56 | 139.24 | 140.80 | 99,013 | +0.23(+0.16%) |
Dec 26, 2023 | 138.04 | 141.38 | 137.36 | 140.57 | 98,318 | +2.32(+1.68%) |
Dec 22, 2023 | 137.74 | 138.91 | 136.59 | 138.25 | 87,695 | +1.20(+0.88%) |
Dec 21, 2023 | 135.28 | 137.38 | 134.81 | 137.05 | 88,281 | +3.19(+2.38%) |
Dec 20, 2023 | 138.42 | 139.31 | 133.51 | 133.86 | 86,493 | -3.40(-2.48%) |
Dec 19, 2023 | 134.32 | 137.51 | 134.32 | 137.26 | 79,492 | +3.74(+2.80%) |
Dec 18, 2023 | 135.01 | 135.01 | 129.69 | 133.52 | 87,972 | -1.54(-1.14%) |
Dec 15, 2023 | 138.27 | 138.73 | 134.43 | 135.06 | 197,136 | -2.04(-1.49%) |
Dec 14, 2023 | 133.80 | 137.81 | 133.80 | 137.10 | 111,542 | +5.87(+4.47%) |
Dec 13, 2023 | 123.90 | 133.02 | 123.90 | 131.23 | 319,846 | +6.62(+5.31%) |
Dec 12, 2023 | 123.49 | 125.72 | 121.23 | 124.61 | 103,079 | +1.11(+0.90%) |
Dec 11, 2023 | 121.46 | 123.50 | 118.48 | 123.50 | 150,241 | +1.73(+1.42%) |
Dec 08, 2023 | 120.35 | 122.72 | 119.19 | 121.77 | 92,095 | +2.64(+2.21%) |
Dec 07, 2023 | 114.92 | 119.89 | 114.28 | 119.13 | 99,932 | +4.56(+3.98%) |
Dec 06, 2023 | 111.13 | 115.47 | 110.44 | 114.57 | 142,107 | +4.84(+4.41%) |
Dec 05, 2023 | 113.12 | 113.12 | 109.51 | 109.74 | 102,037 | -3.66(-3.23%) |
Dec 04, 2023 | 115.20 | 116.62 | 112.70 | 113.39 | 103,150 | -2.84(-2.45%) |
Dec 01, 2023 | 111.12 | 116.25 | 109.54 | 116.24 | 107,402 | +4.97(+4.47%) |
Nov 30, 2023 | 116.13 | 116.13 | 111.18 | 111.26 | 160,719 | -4.35(-3.76%) |
Nov 29, 2023 | 116.30 | 119.13 | 115.00 | 115.61 | 122,036 | +0.76(+0.67%) |
Nov 28, 2023 | 113.52 | 115.90 | 112.38 | 114.85 | 93,617 | +0.91(+0.80%) |
Nov 27, 2023 | 114.22 | 114.36 | 111.50 | 113.94 | 103,318 | -1.19(-1.03%) |
Nov 24, 2023 | 113.23 | 115.13 | 113.00 | 115.13 | 33,812 | +1.09(+0.96%) |
Nov 22, 2023 | 113.80 | 115.37 | 113.20 | 114.04 | 85,835 | +0.78(+0.69%) |
Nov 21, 2023 | 118.58 | 118.58 | 113.25 | 113.25 | 96,725 | -5.09(-4.30%) |
Nov 20, 2023 | 117.76 | 118.35 | 116.81 | 118.35 | 97,648 | +0.59(+0.50%) |
Nov 17, 2023 | 115.80 | 118.66 | 114.58 | 117.76 | 92,820 | +2.94(+2.56%) |
Nov 16, 2023 | 117.69 | 117.88 | 113.63 | 114.82 | 92,146 | -4.41(-3.70%) |
Nov 15, 2023 | 113.64 | 119.25 | 113.63 | 119.23 | 95,540 | +6.69(+5.94%) |
Nov 14, 2023 | 107.67 | 112.98 | 107.67 | 112.54 | 132,759 | +7.34(+6.98%) |
Nov 13, 2023 | 105.24 | 106.07 | 104.36 | 105.20 | 75,097 | -1.34(-1.26%) |
Nov 10, 2023 | 104.41 | 106.98 | 102.35 | 106.53 | 85,215 | +2.25(+2.16%) |
Nov 09, 2023 | 106.24 | 106.33 | 103.80 | 104.28 | 117,850 | -1.94(-1.83%) |
Nov 08, 2023 | 108.17 | 109.24 | 106.10 | 106.23 | 100,294 | -1.95(-1.80%) |
Nov 07, 2023 | 105.34 | 109.48 | 103.18 | 108.18 | 147,949 | +3.32(+3.17%) |
Nov 06, 2023 | 104.23 | 107.51 | 101.51 | 104.86 | 179,264 | +0.05(+0.05%) |
Nov 03, 2023 | 113.83 | 117.19 | 102.58 | 104.81 | 480,760 | -18.00(-14.66%) |
Nov 02, 2023 | 120.16 | 122.98 | 118.71 | 122.81 | 104,438 | +5.29(+4.50%) |
Nov 01, 2023 | 119.97 | 119.97 | 117.44 | 117.52 | 104,713 | -2.17(-1.81%) |
Oct 31, 2023 | 118.26 | 120.61 | 116.37 | 119.69 | 64,698 | +2.73(+2.33%) |
Oct 30, 2023 | 115.89 | 118.41 | 113.93 | 116.96 | 79,101 | +1.98(+1.72%) |
Oct 27, 2023 | 113.83 | 116.08 | 111.97 | 114.98 | 76,756 | +1.47(+1.29%) |
Oct 26, 2023 | 111.53 | 114.93 | 111.31 | 113.51 | 64,890 | +1.58(+1.41%) |
Oct 25, 2023 | 113.33 | 115.64 | 110.66 | 111.93 | 102,720 | -1.66(-1.47%) |
Oct 24, 2023 | 114.81 | 116.12 | 113.33 | 113.60 | 54,760 | -0.86(-0.75%) |
Oct 23, 2023 | 115.32 | 116.58 | 113.97 | 114.45 | 82,297 | -0.62(-0.54%) |
Oct 20, 2023 | 114.37 | 116.80 | 113.47 | 115.08 | 76,574 | -0.12(-0.10%) |
Oct 19, 2023 | 115.94 | 116.55 | 114.53 | 115.19 | 87,589 | -1.23(-1.06%) |
Oct 18, 2023 | 119.00 | 119.32 | 115.28 | 116.43 | 70,739 | -3.90(-3.24%) |
Oct 17, 2023 | 116.64 | 120.50 | 116.38 | 120.33 | 117,069 | +1.67(+1.40%) |
Oct 16, 2023 | 115.21 | 119.25 | 115.21 | 118.66 | 75,819 | +4.53(+3.97%) |
Oct 13, 2023 | 114.82 | 115.88 | 112.47 | 114.13 | 113,460 | -1.65(-1.42%) |
Oct 12, 2023 | 117.84 | 117.84 | 114.03 | 115.78 | 126,287 | -1.96(-1.67%) |
Oct 11, 2023 | 125.40 | 125.40 | 116.91 | 117.74 | 138,928 | -6.96(-5.58%) |
Oct 10, 2023 | 120.76 | 124.86 | 120.76 | 124.69 | 134,181 | +4.80(+4.00%) |
Oct 09, 2023 | 124.21 | 124.58 | 119.24 | 119.89 | 99,392 | -5.02(-4.02%) |
Oct 06, 2023 | 121.01 | 126.29 | 119.34 | 124.91 | 173,771 | +2.14(+1.74%) |
Oct 05, 2023 | 130.88 | 132.46 | 116.73 | 122.77 | 249,643 | -9.49(-7.18%) |
Oct 04, 2023 | 136.04 | 136.95 | 131.46 | 132.26 | 121,358 | -2.60(-1.93%) |
Oct 03, 2023 | 139.02 | 139.82 | 134.29 | 134.87 | 77,223 | -4.51(-3.24%) |