Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 122.85 | 123.27 | 122.72 | 123.18 | 214,707 | +0.78(+0.64%) |
May 23, 2024 | 124.29 | 124.29 | 122.26 | 122.40 | 451,093 | -2.07(-1.66%) |
May 22, 2024 | 124.93 | 125.14 | 124.10 | 124.47 | 303,672 | -1.02(-0.81%) |
May 21, 2024 | 125.28 | 125.66 | 124.99 | 125.49 | 455,388 | +0.21(+0.17%) |
May 20, 2024 | 125.75 | 125.91 | 125.17 | 125.28 | 357,775 | -0.47(-0.37%) |
May 17, 2024 | 125.49 | 125.99 | 125.32 | 125.75 | 288,503 | +0.22(+0.18%) |
May 16, 2024 | 125.34 | 125.98 | 125.25 | 125.53 | 1,264,711 | -0.03(-0.02%) |
May 15, 2024 | 125.58 | 125.98 | 125.26 | 125.56 | 365,363 | +0.66(+0.53%) |
May 14, 2024 | 124.84 | 125.28 | 124.54 | 124.90 | 260,025 | +0.52(+0.42%) |
May 13, 2024 | 124.48 | 125.20 | 124.31 | 124.38 | 366,064 | +0.14(+0.11%) |
May 10, 2024 | 124.44 | 124.54 | 123.95 | 124.24 | 258,700 | +0.20(+0.16%) |
May 09, 2024 | 122.81 | 124.06 | 122.69 | 124.04 | 521,821 | +1.14(+0.93%) |
May 08, 2024 | 122.01 | 123.02 | 121.85 | 122.90 | 236,795 | +0.46(+0.38%) |
May 07, 2024 | 122.27 | 123.08 | 122.27 | 122.44 | 280,189 | +0.50(+0.41%) |
May 06, 2024 | 121.78 | 122.20 | 121.46 | 121.94 | 321,318 | +0.70(+0.58%) |
May 03, 2024 | 121.59 | 121.85 | 120.72 | 121.24 | 357,588 | +0.56(+0.46%) |
May 02, 2024 | 120.66 | 121.08 | 119.96 | 120.68 | 425,871 | +0.71(+0.59%) |
May 01, 2024 | 119.27 | 121.36 | 119.20 | 119.97 | 407,356 | +0.57(+0.48%) |
Apr 30, 2024 | 119.90 | 120.15 | 119.37 | 119.40 | 452,595 | -1.25(-1.04%) |
Apr 29, 2024 | 120.08 | 120.86 | 120.08 | 120.65 | 363,153 | +0.87(+0.73%) |
Apr 26, 2024 | 120.02 | 120.48 | 119.77 | 119.78 | 325,915 | -0.42(-0.35%) |
Apr 25, 2024 | 120.13 | 120.82 | 119.21 | 120.20 | 409,335 | -0.72(-0.60%) |
Apr 24, 2024 | 119.53 | 121.04 | 119.07 | 120.92 | 358,934 | +0.70(+0.58%) |
Apr 23, 2024 | 119.44 | 120.61 | 119.39 | 120.22 | 841,809 | +0.55(+0.46%) |
Apr 22, 2024 | 118.80 | 120.19 | 118.36 | 119.67 | 366,097 | +0.97(+0.82%) |
Apr 19, 2024 | 117.04 | 118.72 | 116.91 | 118.70 | 565,538 | +1.82(+1.56%) |
Apr 18, 2024 | 116.74 | 117.19 | 116.39 | 116.88 | 408,079 | +0.53(+0.46%) |
Apr 17, 2024 | 116.35 | 116.93 | 115.61 | 116.35 | 538,780 | +0.62(+0.54%) |
Apr 16, 2024 | 116.60 | 116.81 | 115.43 | 115.73 | 367,487 | -1.06(-0.91%) |
Apr 15, 2024 | 118.28 | 119.03 | 116.29 | 116.79 | 1,557,983 | -0.75(-0.64%) |
Apr 12, 2024 | 118.53 | 119.02 | 117.24 | 117.54 | 402,496 | -1.50(-1.26%) |
Apr 11, 2024 | 119.61 | 119.79 | 118.21 | 119.04 | 405,784 | -0.35(-0.29%) |
Apr 10, 2024 | 120.72 | 120.72 | 118.80 | 119.39 | 629,513 | -2.85(-2.33%) |
Apr 09, 2024 | 121.97 | 122.60 | 121.47 | 122.24 | 501,273 | +0.40(+0.33%) |
Apr 08, 2024 | 121.21 | 122.24 | 121.21 | 121.84 | 264,247 | +0.85(+0.70%) |
Apr 05, 2024 | 120.72 | 121.30 | 120.04 | 120.99 | 402,349 | +0.12(+0.10%) |
Apr 04, 2024 | 122.37 | 122.77 | 120.54 | 120.87 | 348,332 | -0.66(-0.54%) |
Apr 03, 2024 | 121.77 | 122.02 | 121.31 | 121.53 | 299,098 | -0.17(-0.14%) |
Apr 02, 2024 | 122.14 | 122.23 | 121.48 | 121.70 | 364,776 | -0.61(-0.50%) |
Apr 01, 2024 | 123.12 | 123.20 | 122.09 | 122.31 | 377,834 | -0.87(-0.71%) |
Mar 28, 2024 | 122.46 | 123.43 | 122.40 | 123.18 | 536,240 | +0.74(+0.60%) |
Mar 27, 2024 | 120.28 | 122.45 | 120.19 | 122.44 | 742,173 | +2.81(+2.35%) |
Mar 26, 2024 | 120.64 | 120.92 | 119.57 | 119.63 | 403,244 | -0.80(-0.66%) |
Mar 25, 2024 | 120.23 | 121.12 | 120.23 | 120.43 | 428,084 | +0.28(+0.23%) |
Mar 22, 2024 | 121.22 | 121.66 | 120.15 | 120.15 | 595,211 | -0.91(-0.75%) |
Mar 21, 2024 | 120.54 | 121.54 | 120.54 | 121.06 | 1,049,913 | +0.69(+0.57%) |
Mar 20, 2024 | 118.94 | 120.53 | 118.84 | 120.37 | 413,270 | +1.28(+1.07%) |
Mar 19, 2024 | 118.23 | 119.18 | 118.23 | 119.09 | 404,804 | +0.70(+0.59%) |
Mar 18, 2024 | 118.24 | 118.80 | 117.58 | 118.39 | 1,269,434 | +0.16(+0.13%) |
Mar 15, 2024 | 117.49 | 118.70 | 117.49 | 118.23 | 1,212,165 | +0.21(+0.18%) |
Mar 14, 2024 | 118.94 | 119.18 | 117.28 | 118.02 | 1,873,772 | -1.22(-1.02%) |
Mar 13, 2024 | 119.03 | 119.89 | 118.92 | 119.24 | 425,729 | +0.43(+0.36%) |
Mar 12, 2024 | 119.09 | 119.44 | 118.30 | 118.81 | 423,718 | -0.46(-0.38%) |
Mar 11, 2024 | 118.40 | 119.31 | 118.19 | 119.27 | 441,191 | +0.66(+0.55%) |
Mar 08, 2024 | 118.61 | 119.11 | 118.42 | 118.62 | 402,086 | +0.21(+0.18%) |
Mar 07, 2024 | 118.34 | 118.93 | 118.20 | 118.41 | 385,700 | +0.65(+0.55%) |
Mar 06, 2024 | 117.67 | 118.09 | 117.10 | 117.76 | 611,574 | +0.59(+0.51%) |
Mar 05, 2024 | 116.42 | 117.98 | 116.42 | 117.17 | 1,118,763 | +0.51(+0.43%) |
Mar 04, 2024 | 115.53 | 116.98 | 115.53 | 116.66 | 483,447 | +1.13(+0.98%) |
Mar 01, 2024 | 115.36 | 115.64 | 114.66 | 115.53 | 457,070 | +0.03(+0.03%) |
Feb 29, 2024 | 115.54 | 116.11 | 115.20 | 115.50 | 471,830 | +0.26(+0.22%) |
Feb 28, 2024 | 115.02 | 115.66 | 114.82 | 115.25 | 321,981 | -0.07(-0.06%) |
Feb 27, 2024 | 114.55 | 115.36 | 114.53 | 115.31 | 362,685 | +1.06(+0.93%) |
Feb 26, 2024 | 115.30 | 115.36 | 114.08 | 114.25 | 548,794 | -1.26(-1.09%) |
Feb 23, 2024 | 115.17 | 115.94 | 115.03 | 115.51 | 334,900 | +0.39(+0.34%) |
Feb 22, 2024 | 114.78 | 115.34 | 114.52 | 115.13 | 520,236 | +0.01(+0.01%) |
Feb 21, 2024 | 114.44 | 115.14 | 114.16 | 115.12 | 401,757 | +0.70(+0.62%) |
Feb 20, 2024 | 114.12 | 115.13 | 113.94 | 114.41 | 580,676 | -0.14(-0.12%) |
Feb 16, 2024 | 114.37 | 115.06 | 113.94 | 114.55 | 559,582 | -0.35(-0.30%) |
Feb 15, 2024 | 113.44 | 115.01 | 113.43 | 114.90 | 455,068 | +1.94(+1.72%) |
Feb 14, 2024 | 112.86 | 113.20 | 112.26 | 112.95 | 496,583 | +0.57(+0.51%) |
Feb 13, 2024 | 113.36 | 113.60 | 111.50 | 112.38 | 673,963 | -2.28(-1.99%) |
Feb 12, 2024 | 113.23 | 115.05 | 113.23 | 114.66 | 467,554 | +1.44(+1.27%) |
Feb 09, 2024 | 112.86 | 113.25 | 112.53 | 113.22 | 431,108 | +0.13(+0.11%) |
Feb 08, 2024 | 112.83 | 113.14 | 112.28 | 113.09 | 402,554 | +0.12(+0.11%) |
Feb 07, 2024 | 113.21 | 113.49 | 112.17 | 112.97 | 476,379 | +0.13(+0.11%) |
Feb 06, 2024 | 112.66 | 113.16 | 112.42 | 112.84 | 462,413 | +0.22(+0.19%) |
Feb 05, 2024 | 113.24 | 113.38 | 112.37 | 112.63 | 477,673 | -1.62(-1.41%) |
Feb 02, 2024 | 114.08 | 114.96 | 113.36 | 114.24 | 455,355 | -0.72(-0.63%) |
Feb 01, 2024 | 114.45 | 115.01 | 113.17 | 114.97 | 535,815 | +0.79(+0.69%) |
Jan 31, 2024 | 115.48 | 115.98 | 114.13 | 114.17 | 465,101 | -2.00(-1.72%) |
Jan 30, 2024 | 115.88 | 116.52 | 115.46 | 116.18 | 389,440 | +0.08(+0.07%) |
Jan 29, 2024 | 115.62 | 116.22 | 115.25 | 116.10 | 763,647 | +0.37(+0.32%) |
Jan 26, 2024 | 115.65 | 116.22 | 115.41 | 115.73 | 501,393 | +0.21(+0.18%) |
Jan 25, 2024 | 114.78 | 115.55 | 114.49 | 115.52 | 556,176 | +1.62(+1.42%) |
Jan 24, 2024 | 115.07 | 115.34 | 113.78 | 113.91 | 749,747 | -0.69(-0.61%) |
Jan 23, 2024 | 114.43 | 114.97 | 114.13 | 114.60 | 447,123 | +0.25(+0.22%) |
Jan 22, 2024 | 113.93 | 114.78 | 113.84 | 114.35 | 876,200 | +0.42(+0.37%) |
Jan 19, 2024 | 113.10 | 114.11 | 112.44 | 113.94 | 609,251 | +0.99(+0.88%) |
Jan 18, 2024 | 113.16 | 113.27 | 112.11 | 112.94 | 735,339 | -0.23(-0.20%) |
Jan 17, 2024 | 113.16 | 114.30 | 112.69 | 113.17 | 623,438 | -1.04(-0.91%) |
Jan 16, 2024 | 114.88 | 114.92 | 113.93 | 114.21 | 1,404,116 | -1.24(-1.07%) |
Jan 12, 2024 | 115.96 | 116.45 | 115.16 | 115.45 | 405,574 | -0.05(-0.04%) |
Jan 11, 2024 | 116.48 | 116.48 | 114.82 | 115.50 | 1,199,823 | -1.16(-0.99%) |
Jan 10, 2024 | 116.69 | 116.91 | 116.24 | 116.66 | 410,162 | -0.19(-0.16%) |
Jan 09, 2024 | 117.15 | 117.15 | 116.57 | 116.85 | 359,335 | -1.03(-0.87%) |
Jan 08, 2024 | 116.98 | 117.90 | 116.48 | 117.88 | 761,149 | +0.80(+0.69%) |
Jan 05, 2024 | 116.09 | 117.67 | 115.88 | 117.08 | 570,885 | +0.70(+0.60%) |
Jan 04, 2024 | 116.50 | 117.13 | 116.26 | 116.38 | 590,955 | +0.03(+0.03%) |
Jan 03, 2024 | 116.76 | 117.17 | 116.23 | 116.35 | 554,394 | -1.07(-0.91%) |
Jan 02, 2024 | 115.80 | 117.79 | 115.78 | 117.42 | 935,329 | +1.16(+1.00%) |
Dec 29, 2023 | 116.64 | 116.77 | 115.88 | 116.26 | 589,657 | -0.50(-0.43%) |
Dec 28, 2023 | 116.44 | 116.87 | 116.20 | 116.76 | 939,490 | +0.22(+0.19%) |
Dec 27, 2023 | 116.65 | 116.74 | 116.11 | 116.54 | 888,820 | +0.01(+0.01%) |
Dec 26, 2023 | 115.97 | 116.81 | 115.70 | 116.53 | 662,058 | +0.75(+0.65%) |
Dec 22, 2023 | 115.76 | 116.47 | 115.43 | 115.78 | 775,217 | +0.53(+0.46%) |
Dec 21, 2023 | 114.73 | 115.44 | 114.28 | 115.25 | 753,044 | +0.90(+0.79%) |
Dec 20, 2023 | 116.07 | 116.38 | 114.31 | 114.34 | 967,774 | -2.00(-1.72%) |
Dec 19, 2023 | 115.84 | 116.44 | 115.55 | 116.35 | 657,025 | +0.90(+0.78%) |
Dec 18, 2023 | 116.06 | 116.06 | 115.44 | 115.44 | 843,945 | -0.04(-0.03%) |
Dec 15, 2023 | 116.41 | 116.81 | 115.14 | 115.48 | 958,891 | -1.41(-1.21%) |
Dec 14, 2023 | 116.44 | 117.88 | 116.42 | 116.90 | 795,001 | +1.62(+1.41%) |
Dec 13, 2023 | 112.00 | 115.28 | 111.74 | 115.28 | 846,499 | +3.05(+2.72%) |
Dec 12, 2023 | 112.62 | 112.64 | 111.83 | 112.22 | 740,254 | -0.39(-0.35%) |
Dec 11, 2023 | 112.17 | 112.91 | 112.00 | 112.62 | 1,872,378 | +0.49(+0.44%) |
Dec 08, 2023 | 111.85 | 112.35 | 111.67 | 112.12 | 576,814 | +0.31(+0.27%) |
Dec 07, 2023 | 111.52 | 112.08 | 111.16 | 111.82 | 752,558 | +0.50(+0.45%) |
Dec 06, 2023 | 111.28 | 112.13 | 111.24 | 111.32 | 741,149 | +0.25(+0.22%) |
Dec 05, 2023 | 111.75 | 111.86 | 110.94 | 111.07 | 1,006,174 | -1.00(-0.89%) |
Dec 04, 2023 | 111.26 | 112.43 | 111.15 | 112.08 | 771,910 | +0.19(+0.17%) |