Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 132.18 | 132.46 | 131.86 | 132.46 | 137,953 | +0.32(+0.24%) |
May 16, 2024 | 131.96 | 132.44 | 131.81 | 132.14 | 231,349 | +0.33(+0.25%) |
May 15, 2024 | 131.90 | 132.03 | 131.66 | 131.81 | 198,199 | +0.48(+0.37%) |
May 14, 2024 | 131.71 | 132.06 | 130.99 | 131.33 | 183,120 | +0.00(+0.00%) |
May 13, 2024 | 131.65 | 132.33 | 131.24 | 131.33 | 439,145 | -0.06(-0.05%) |
May 10, 2024 | 131.25 | 131.47 | 131.00 | 131.39 | 337,829 | +0.42(+0.32%) |
May 09, 2024 | 129.95 | 131.00 | 129.90 | 130.97 | 390,967 | +1.07(+0.82%) |
May 08, 2024 | 129.48 | 130.01 | 129.40 | 129.90 | 350,174 | +0.02(+0.02%) |
May 07, 2024 | 129.60 | 130.07 | 129.60 | 129.88 | 201,599 | +0.69(+0.53%) |
May 06, 2024 | 129.00 | 129.36 | 128.67 | 129.19 | 170,779 | +0.59(+0.46%) |
May 03, 2024 | 128.69 | 128.91 | 127.89 | 128.60 | 191,751 | +0.51(+0.40%) |
May 02, 2024 | 127.99 | 128.34 | 127.39 | 128.09 | 237,494 | +0.70(+0.55%) |
May 01, 2024 | 127.11 | 128.69 | 126.91 | 127.39 | 225,294 | +0.15(+0.12%) |
Apr 30, 2024 | 127.84 | 128.21 | 127.24 | 127.24 | 290,171 | -1.12(-0.87%) |
Apr 29, 2024 | 127.70 | 128.40 | 127.70 | 128.36 | 212,623 | +0.87(+0.68%) |
Apr 26, 2024 | 127.83 | 128.29 | 127.45 | 127.49 | 151,306 | -0.41(-0.32%) |
Apr 25, 2024 | 127.79 | 128.26 | 127.08 | 127.90 | 233,104 | -0.55(-0.43%) |
Apr 24, 2024 | 127.73 | 128.64 | 127.23 | 128.45 | 228,454 | +0.39(+0.30%) |
Apr 23, 2024 | 127.87 | 128.49 | 127.76 | 128.06 | 188,238 | +0.34(+0.27%) |
Apr 22, 2024 | 127.15 | 128.31 | 126.48 | 127.72 | 216,593 | +0.93(+0.73%) |
Apr 19, 2024 | 125.82 | 126.95 | 125.72 | 126.79 | 219,829 | +1.14(+0.91%) |
Apr 18, 2024 | 125.52 | 126.01 | 125.15 | 125.65 | 238,840 | +0.65(+0.52%) |
Apr 17, 2024 | 125.21 | 125.49 | 124.37 | 125.00 | 222,585 | +0.40(+0.32%) |
Apr 16, 2024 | 125.29 | 125.30 | 124.42 | 124.60 | 256,966 | -0.76(-0.61%) |
Apr 15, 2024 | 127.01 | 127.21 | 124.96 | 125.36 | 273,195 | -0.53(-0.42%) |
Apr 12, 2024 | 127.11 | 127.23 | 125.54 | 125.89 | 260,903 | -1.53(-1.20%) |
Apr 11, 2024 | 128.28 | 128.29 | 126.98 | 127.42 | 218,194 | -0.47(-0.37%) |
Apr 10, 2024 | 128.42 | 128.50 | 127.35 | 127.89 | 343,699 | -2.01(-1.55%) |
Apr 09, 2024 | 129.58 | 130.02 | 128.93 | 129.90 | 314,954 | +0.65(+0.50%) |
Apr 08, 2024 | 129.05 | 129.71 | 129.05 | 129.25 | 208,390 | +0.24(+0.19%) |
Apr 05, 2024 | 128.44 | 129.18 | 128.09 | 129.01 | 253,692 | +0.53(+0.41%) |
Apr 04, 2024 | 130.25 | 130.57 | 128.22 | 128.48 | 257,385 | -1.04(-0.80%) |
Apr 03, 2024 | 129.81 | 129.87 | 129.27 | 129.52 | 341,285 | -0.38(-0.29%) |
Apr 02, 2024 | 130.32 | 130.56 | 129.63 | 129.90 | 263,830 | -0.74(-0.57%) |
Apr 01, 2024 | 131.59 | 131.59 | 130.52 | 130.64 | 384,855 | -0.60(-0.46%) |
Mar 28, 2024 | 131.02 | 131.67 | 130.98 | 131.24 | 319,091 | +0.35(+0.27%) |
Mar 27, 2024 | 128.97 | 130.89 | 128.96 | 130.89 | 305,273 | +2.66(+2.07%) |
Mar 26, 2024 | 128.80 | 128.98 | 128.21 | 128.23 | 327,797 | -0.29(-0.23%) |
Mar 25, 2024 | 128.85 | 129.34 | 128.45 | 128.52 | 328,475 | -0.33(-0.26%) |
Mar 22, 2024 | 129.61 | 129.74 | 128.83 | 128.85 | 228,168 | -0.61(-0.47%) |
Mar 21, 2024 | 129.20 | 129.82 | 128.95 | 129.46 | 379,610 | +0.55(+0.43%) |
Mar 20, 2024 | 128.07 | 129.05 | 127.90 | 128.91 | 486,032 | +0.70(+0.55%) |
Mar 19, 2024 | 127.55 | 128.25 | 127.54 | 128.21 | 374,516 | +0.67(+0.53%) |
Mar 18, 2024 | 127.78 | 128.14 | 127.41 | 127.54 | 266,236 | -0.09(-0.07%) |
Mar 15, 2024 | 126.83 | 127.74 | 126.42 | 127.63 | 323,619 | +0.19(+0.15%) |
Mar 14, 2024 | 128.36 | 128.45 | 126.70 | 127.44 | 728,173 | -0.98(-0.76%) |
Mar 13, 2024 | 128.35 | 128.97 | 128.13 | 128.42 | 254,216 | +0.33(+0.26%) |
Mar 12, 2024 | 128.13 | 128.61 | 127.56 | 128.09 | 402,482 | +0.19(+0.15%) |
Mar 11, 2024 | 127.39 | 128.07 | 127.11 | 127.90 | 307,367 | +0.51(+0.40%) |
Mar 08, 2024 | 127.54 | 127.90 | 127.28 | 127.39 | 372,464 | +0.12(+0.09%) |
Mar 07, 2024 | 127.03 | 127.59 | 127.03 | 127.27 | 335,101 | +0.85(+0.68%) |
Mar 06, 2024 | 126.14 | 126.74 | 126.01 | 126.42 | 437,609 | +0.87(+0.69%) |
Mar 05, 2024 | 125.81 | 126.56 | 125.17 | 125.55 | 358,906 | -0.21(-0.17%) |
Mar 04, 2024 | 125.05 | 125.96 | 124.98 | 125.76 | 439,078 | +0.61(+0.48%) |
Mar 01, 2024 | 125.11 | 125.19 | 124.27 | 125.16 | 283,708 | +0.17(+0.14%) |
Feb 29, 2024 | 125.31 | 125.70 | 124.78 | 124.99 | 360,635 | +0.25(+0.20%) |
Feb 28, 2024 | 124.49 | 125.06 | 124.27 | 124.74 | 365,515 | +0.13(+0.10%) |
Feb 27, 2024 | 124.38 | 124.67 | 124.09 | 124.61 | 306,505 | +0.45(+0.36%) |
Feb 26, 2024 | 124.95 | 125.05 | 124.05 | 124.16 | 375,554 | -0.92(-0.74%) |
Feb 23, 2024 | 124.85 | 125.37 | 124.54 | 125.08 | 387,447 | +0.50(+0.40%) |
Feb 22, 2024 | 124.13 | 124.89 | 123.72 | 124.59 | 316,534 | +0.45(+0.36%) |
Feb 21, 2024 | 123.63 | 124.19 | 123.43 | 124.14 | 320,707 | +0.52(+0.42%) |
Feb 20, 2024 | 123.38 | 124.23 | 123.26 | 123.62 | 371,961 | +0.07(+0.06%) |
Feb 16, 2024 | 123.46 | 124.22 | 123.16 | 123.55 | 416,526 | -0.25(-0.20%) |
Feb 15, 2024 | 122.64 | 123.92 | 122.64 | 123.80 | 348,524 | +1.57(+1.29%) |
Feb 14, 2024 | 122.19 | 122.35 | 121.53 | 122.23 | 381,402 | +0.63(+0.51%) |
Feb 13, 2024 | 122.72 | 122.88 | 120.85 | 121.61 | 513,104 | -2.04(-1.65%) |
Feb 12, 2024 | 122.82 | 123.93 | 122.59 | 123.64 | 353,194 | +0.99(+0.81%) |
Feb 09, 2024 | 122.62 | 122.68 | 122.12 | 122.65 | 349,080 | +0.03(+0.02%) |
Feb 08, 2024 | 122.65 | 122.74 | 121.96 | 122.62 | 370,824 | -0.12(-0.10%) |
Feb 07, 2024 | 122.94 | 123.02 | 122.32 | 122.74 | 355,384 | +0.38(+0.31%) |
Feb 06, 2024 | 121.76 | 122.57 | 121.55 | 122.36 | 318,747 | +0.74(+0.61%) |
Feb 05, 2024 | 122.72 | 122.72 | 121.58 | 121.62 | 373,108 | -1.83(-1.48%) |
Feb 02, 2024 | 123.64 | 124.15 | 122.81 | 123.45 | 392,006 | -0.68(-0.55%) |
Feb 01, 2024 | 122.74 | 124.17 | 122.18 | 124.13 | 422,669 | +1.28(+1.04%) |
Jan 31, 2024 | 124.32 | 124.54 | 122.75 | 122.85 | 514,815 | -1.26(-1.02%) |
Jan 30, 2024 | 123.46 | 124.33 | 123.28 | 124.11 | 471,658 | +0.34(+0.27%) |
Jan 29, 2024 | 123.28 | 123.81 | 122.95 | 123.77 | 322,185 | +0.52(+0.42%) |
Jan 26, 2024 | 123.55 | 123.93 | 123.01 | 123.25 | 538,270 | -0.03(-0.02%) |
Jan 25, 2024 | 122.68 | 123.31 | 122.37 | 123.28 | 460,280 | +1.68(+1.38%) |
Jan 24, 2024 | 123.28 | 123.30 | 121.55 | 121.61 | 428,879 | -1.24(-1.01%) |
Jan 23, 2024 | 123.06 | 123.42 | 122.42 | 122.85 | 427,992 | -0.23(-0.19%) |
Jan 22, 2024 | 122.91 | 123.53 | 122.71 | 123.08 | 563,376 | +0.22(+0.18%) |
Jan 19, 2024 | 122.62 | 123.19 | 121.55 | 122.86 | 448,063 | +0.66(+0.54%) |
Jan 18, 2024 | 122.03 | 122.35 | 121.30 | 122.20 | 653,770 | +0.38(+0.31%) |
Jan 17, 2024 | 122.06 | 122.91 | 121.48 | 121.82 | 543,589 | -0.92(-0.75%) |
Jan 16, 2024 | 123.36 | 123.44 | 122.42 | 122.74 | 667,617 | -1.02(-0.82%) |
Jan 12, 2024 | 124.17 | 124.55 | 123.36 | 123.75 | 349,020 | +0.29(+0.23%) |
Jan 11, 2024 | 123.76 | 123.81 | 122.70 | 123.46 | 710,848 | -0.31(-0.25%) |
Jan 10, 2024 | 123.52 | 124.07 | 123.42 | 123.77 | 436,743 | +0.16(+0.13%) |
Jan 09, 2024 | 123.50 | 123.71 | 123.15 | 123.61 | 586,269 | -0.67(-0.54%) |
Jan 08, 2024 | 123.25 | 124.31 | 123.01 | 124.28 | 843,895 | +0.86(+0.70%) |
Jan 05, 2024 | 123.17 | 124.03 | 122.81 | 123.42 | 496,602 | +0.11(+0.09%) |
Jan 04, 2024 | 123.47 | 124.06 | 123.25 | 123.31 | 511,424 | -0.24(-0.19%) |
Jan 03, 2024 | 124.37 | 124.66 | 123.42 | 123.54 | 453,314 | -1.24(-1.00%) |