Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 133.90 | 133.90 | 129.06 | 129.62 | 1,920,620 | -3.93(-2.94%) |
May 09, 2024 | 131.21 | 133.89 | 129.50 | 133.55 | 1,963,761 | +3.09(+2.37%) |
May 08, 2024 | 128.11 | 130.88 | 126.80 | 130.46 | 1,829,135 | -1.09(-0.83%) |
May 07, 2024 | 130.35 | 135.75 | 130.01 | 131.55 | 2,429,636 | +0.77(+0.59%) |
May 06, 2024 | 130.48 | 131.50 | 127.65 | 130.78 | 1,959,484 | +2.68(+2.09%) |
May 03, 2024 | 128.10 | 130.93 | 127.38 | 128.10 | 2,600,061 | +2.80(+2.23%) |
May 02, 2024 | 117.50 | 127.48 | 117.35 | 125.30 | 4,489,672 | +6.30(+5.29%) |
May 01, 2024 | 120.52 | 123.06 | 117.74 | 119.00 | 2,701,083 | -1.31(-1.09%) |
Apr 30, 2024 | 122.99 | 124.43 | 119.62 | 120.31 | 3,574,587 | -5.42(-4.31%) |
Apr 29, 2024 | 122.50 | 125.89 | 122.19 | 125.73 | 3,866,683 | +8.85(+7.57%) |
Apr 26, 2024 | 116.01 | 118.07 | 114.83 | 116.88 | 1,723,564 | +1.90(+1.65%) |
Apr 25, 2024 | 113.53 | 115.53 | 111.05 | 114.98 | 1,420,753 | -0.29(-0.25%) |
Apr 24, 2024 | 114.30 | 115.73 | 112.18 | 115.27 | 2,234,795 | +1.06(+0.93%) |
Apr 23, 2024 | 111.25 | 115.93 | 110.28 | 114.21 | 1,780,473 | +1.92(+1.71%) |
Apr 22, 2024 | 111.77 | 113.78 | 108.30 | 112.29 | 2,281,795 | +0.14(+0.12%) |
Apr 19, 2024 | 111.68 | 114.75 | 111.27 | 112.15 | 1,976,050 | +0.35(+0.31%) |
Apr 18, 2024 | 114.62 | 114.93 | 110.51 | 111.80 | 2,207,783 | -2.59(-2.26%) |
Apr 17, 2024 | 115.35 | 117.91 | 114.33 | 114.39 | 2,080,615 | +0.28(+0.25%) |
Apr 16, 2024 | 116.88 | 119.05 | 113.89 | 114.11 | 3,492,284 | -6.39(-5.30%) |
Apr 15, 2024 | 123.66 | 124.74 | 119.90 | 120.50 | 1,943,278 | -2.08(-1.70%) |
Apr 12, 2024 | 129.88 | 130.86 | 122.11 | 122.58 | 2,805,214 | -7.73(-5.93%) |
Apr 11, 2024 | 129.29 | 130.83 | 125.10 | 130.31 | 3,169,332 | +2.66(+2.08%) |
Apr 10, 2024 | 129.35 | 131.74 | 125.41 | 127.65 | 3,605,266 | -1.51(-1.17%) |
Apr 09, 2024 | 132.92 | 133.72 | 127.38 | 129.16 | 3,003,431 | -2.53(-1.92%) |
Apr 08, 2024 | 125.19 | 133.09 | 124.51 | 131.69 | 3,560,023 | +8.24(+6.67%) |
Apr 05, 2024 | 120.24 | 123.74 | 119.64 | 123.45 | 1,901,101 | +2.33(+1.92%) |
Apr 04, 2024 | 130.41 | 131.01 | 120.92 | 121.12 | 3,032,055 | -7.75(-6.01%) |
Apr 03, 2024 | 127.29 | 129.99 | 125.40 | 128.87 | 1,945,619 | +2.39(+1.89%) |
Apr 02, 2024 | 127.05 | 127.79 | 124.90 | 126.48 | 2,335,527 | -2.70(-2.09%) |
Apr 01, 2024 | 132.00 | 132.80 | 126.88 | 129.18 | 2,087,337 | -2.56(-1.94%) |
Mar 28, 2024 | 128.98 | 132.42 | 131.33 | 131.74 | 4,042,319 | +2.94(+2.28%) |
Mar 27, 2024 | 119.65 | 129.02 | 119.64 | 128.80 | 4,722,527 | +9.79(+8.23%) |
Mar 26, 2024 | 119.25 | 120.53 | 117.28 | 119.01 | 2,505,869 | +0.66(+0.56%) |
Mar 25, 2024 | 120.58 | 122.23 | 118.25 | 118.35 | 2,128,691 | -2.51(-2.08%) |
Mar 22, 2024 | 121.99 | 125.13 | 120.79 | 120.86 | 2,454,916 | -4.00(-3.20%) |
Mar 21, 2024 | 125.85 | 127.56 | 124.12 | 124.86 | 2,350,700 | +0.41(+0.33%) |
Mar 20, 2024 | 120.27 | 126.73 | 119.50 | 124.45 | 2,528,299 | +3.91(+3.24%) |
Mar 19, 2024 | 121.50 | 123.36 | 120.25 | 120.54 | 2,325,912 | -4.04(-3.24%) |
Mar 18, 2024 | 123.73 | 125.74 | 120.50 | 124.58 | 1,886,150 | +2.44(+2.00%) |
Mar 15, 2024 | 119.00 | 123.00 | 116.77 | 122.14 | 3,203,692 | +2.25(+1.88%) |
Mar 14, 2024 | 122.50 | 123.25 | 119.13 | 119.89 | 3,028,020 | -5.50(-4.39%) |
Mar 13, 2024 | 122.49 | 126.50 | 121.83 | 125.39 | 2,183,622 | +1.85(+1.50%) |
Mar 12, 2024 | 126.67 | 128.09 | 120.95 | 123.54 | 3,453,299 | -0.82(-0.66%) |
Mar 11, 2024 | 118.99 | 125.44 | 118.99 | 124.35 | 4,142,341 | +6.40(+5.42%) |
Mar 08, 2024 | 122.92 | 123.86 | 117.62 | 117.95 | 3,490,098 | -4.32(-3.53%) |
Mar 07, 2024 | 118.67 | 122.90 | 117.92 | 122.27 | 4,247,817 | +3.06(+2.57%) |
Mar 06, 2024 | 109.93 | 119.45 | 109.93 | 119.21 | 15,727,514 | +10.16(+9.31%) |
Mar 05, 2024 | 121.67 | 122.05 | 106.35 | 109.05 | 19,387,162 | -23.72(-17.87%) |
Mar 04, 2024 | 139.70 | 139.77 | 132.70 | 132.78 | 4,222,739 | -9.57(-6.72%) |
Mar 01, 2024 | 137.94 | 142.74 | 137.44 | 142.35 | 3,296,766 | +4.93(+3.59%) |
Feb 29, 2024 | 136.11 | 140.19 | 135.32 | 137.41 | 4,577,019 | +5.77(+4.38%) |
Feb 28, 2024 | 130.25 | 133.32 | 129.57 | 131.64 | 2,740,516 | +3.46(+2.70%) |
Feb 27, 2024 | 127.03 | 129.91 | 126.10 | 128.18 | 3,550,937 | +7.05(+5.82%) |
Feb 26, 2024 | 119.62 | 123.86 | 118.37 | 121.13 | 2,087,092 | +0.87(+0.72%) |
Feb 23, 2024 | 118.10 | 121.66 | 115.55 | 120.27 | 2,771,159 | +2.46(+2.09%) |
Feb 22, 2024 | 117.58 | 120.02 | 116.39 | 117.80 | 2,023,372 | -0.37(-0.31%) |
Feb 21, 2024 | 114.83 | 120.19 | 113.70 | 118.17 | 3,692,972 | +3.72(+3.25%) |
Feb 20, 2024 | 121.71 | 121.71 | 113.04 | 114.45 | 3,850,664 | -7.75(-6.34%) |
Feb 16, 2024 | 118.49 | 125.45 | 118.39 | 122.20 | 4,420,298 | +5.07(+4.33%) |
Feb 15, 2024 | 111.64 | 123.78 | 111.64 | 117.13 | 6,758,782 | +3.10(+2.72%) |
Feb 14, 2024 | 113.37 | 114.14 | 111.33 | 114.03 | 3,119,550 | +2.18(+1.95%) |
Feb 13, 2024 | 113.64 | 114.45 | 110.82 | 111.84 | 4,006,337 | -7.86(-6.57%) |
Feb 12, 2024 | 115.38 | 122.26 | 115.29 | 119.71 | 2,874,297 | +4.30(+3.72%) |
Feb 09, 2024 | 113.14 | 115.82 | 112.77 | 115.41 | 2,499,610 | +1.45(+1.27%) |
Feb 08, 2024 | 113.71 | 114.97 | 111.92 | 113.97 | 2,497,174 | -0.72(-0.63%) |
Feb 07, 2024 | 113.77 | 115.62 | 111.14 | 114.68 | 2,434,992 | +2.02(+1.80%) |
Feb 06, 2024 | 109.45 | 113.67 | 109.25 | 112.66 | 3,052,616 | +4.28(+3.95%) |
Feb 05, 2024 | 111.42 | 112.34 | 108.05 | 108.38 | 3,901,908 | -5.50(-4.83%) |
Feb 02, 2024 | 113.98 | 115.21 | 112.14 | 113.89 | 2,862,921 | -2.52(-2.17%) |
Feb 01, 2024 | 116.63 | 117.72 | 112.93 | 116.41 | 3,408,735 | +2.03(+1.78%) |
Jan 31, 2024 | 118.87 | 119.72 | 114.12 | 114.38 | 3,659,991 | -5.55(-4.63%) |
Jan 30, 2024 | 120.88 | 122.60 | 118.42 | 119.93 | 1,953,490 | -2.88(-2.35%) |
Jan 29, 2024 | 118.27 | 122.89 | 117.01 | 122.81 | 1,996,827 | +3.35(+2.80%) |
Jan 26, 2024 | 119.69 | 121.74 | 118.62 | 119.46 | 1,529,825 | +1.39(+1.17%) |
Jan 25, 2024 | 121.61 | 122.98 | 115.59 | 118.07 | 2,818,501 | -3.23(-2.66%) |
Jan 24, 2024 | 124.95 | 125.67 | 119.64 | 121.30 | 2,030,665 | -0.90(-0.73%) |
Jan 23, 2024 | 123.53 | 126.83 | 120.44 | 122.20 | 2,892,468 | +1.83(+1.52%) |
Jan 22, 2024 | 113.42 | 122.40 | 112.64 | 120.37 | 4,035,878 | +5.60(+4.88%) |
Jan 19, 2024 | 117.70 | 117.71 | 111.93 | 114.76 | 4,183,635 | -2.85(-2.42%) |
Jan 18, 2024 | 120.70 | 120.98 | 114.75 | 117.61 | 3,429,278 | -2.70(-2.24%) |
Jan 17, 2024 | 122.63 | 124.22 | 119.86 | 120.32 | 2,826,304 | -5.23(-4.17%) |
Jan 16, 2024 | 125.10 | 126.65 | 123.45 | 125.55 | 2,263,484 | -0.10(-0.08%) |
Jan 12, 2024 | 128.38 | 129.71 | 125.25 | 125.65 | 1,642,911 | -2.59(-2.02%) |
Jan 11, 2024 | 132.32 | 132.76 | 127.52 | 128.24 | 2,985,251 | -4.28(-3.23%) |
Jan 10, 2024 | 131.37 | 133.66 | 129.71 | 132.52 | 2,150,913 | -0.73(-0.55%) |
Jan 09, 2024 | 133.56 | 134.69 | 130.68 | 133.25 | 1,835,245 | -2.90(-2.13%) |
Jan 08, 2024 | 133.77 | 136.55 | 132.33 | 136.15 | 1,884,435 | +0.75(+0.55%) |
Jan 05, 2024 | 134.99 | 137.78 | 133.52 | 135.40 | 2,292,175 | -0.10(-0.07%) |
Jan 04, 2024 | 140.63 | 140.63 | 134.60 | 135.50 | 3,218,052 | -4.24(-3.03%) |
Jan 03, 2024 | 142.14 | 142.44 | 136.26 | 139.73 | 2,739,304 | -6.69(-4.57%) |
Jan 02, 2024 | 142.54 | 149.13 | 140.81 | 146.42 | 1,991,117 | +2.40(+1.67%) |
Dec 29, 2023 | 148.56 | 148.56 | 141.70 | 144.02 | 2,843,628 | -4.93(-3.31%) |
Dec 28, 2023 | 148.82 | 151.31 | 148.53 | 148.96 | 1,382,154 | +0.11(+0.07%) |
Dec 27, 2023 | 152.70 | 152.72 | 146.76 | 148.84 | 2,033,574 | -3.06(-2.01%) |
Dec 26, 2023 | 151.61 | 152.60 | 148.63 | 151.91 | 1,963,185 | +2.29(+1.53%) |
Dec 22, 2023 | 145.48 | 153.05 | 144.99 | 149.61 | 2,610,096 | +4.63(+3.19%) |
Dec 21, 2023 | 145.66 | 146.86 | 143.03 | 144.99 | 1,806,255 | +2.91(+2.05%) |
Dec 20, 2023 | 148.15 | 149.59 | 141.32 | 142.08 | 2,634,598 | -6.38(-4.30%) |
Dec 19, 2023 | 147.95 | 150.81 | 147.06 | 148.46 | 2,282,599 | +3.01(+2.07%) |
Dec 18, 2023 | 146.67 | 146.95 | 143.46 | 145.45 | 2,661,450 | -1.15(-0.78%) |
Dec 15, 2023 | 146.69 | 150.75 | 145.05 | 146.59 | 5,957,829 | +1.17(+0.80%) |
Dec 14, 2023 | 143.04 | 148.30 | 142.89 | 145.43 | 5,685,900 | +6.21(+4.46%) |
Dec 13, 2023 | 128.58 | 139.96 | 128.56 | 139.22 | 4,975,552 | +12.05(+9.47%) |
Dec 12, 2023 | 125.78 | 127.86 | 122.71 | 127.17 | 3,080,026 | +1.39(+1.11%) |
Dec 11, 2023 | 123.25 | 126.27 | 120.02 | 125.78 | 2,815,150 | -1.44(-1.13%) |
Dec 08, 2023 | 128.22 | 132.45 | 126.96 | 127.22 | 4,874,280 | +2.62(+2.11%) |
Dec 07, 2023 | 120.50 | 125.32 | 120.22 | 124.59 | 3,994,377 | +7.01(+5.96%) |
Dec 06, 2023 | 116.79 | 121.43 | 116.01 | 117.59 | 5,064,047 | +5.01(+4.45%) |
Dec 05, 2023 | 115.52 | 116.25 | 111.44 | 112.58 | 4,374,009 | -6.68(-5.60%) |
Dec 04, 2023 | 123.15 | 125.20 | 118.49 | 119.26 | 3,435,973 | -6.14(-4.90%) |
Dec 01, 2023 | 119.00 | 125.46 | 118.48 | 125.40 | 2,820,839 | +4.86(+4.03%) |
Nov 30, 2023 | 123.46 | 123.46 | 118.08 | 120.54 | 4,071,342 | -2.10(-1.71%) |
Nov 29, 2023 | 125.70 | 127.68 | 120.90 | 122.64 | 2,561,882 | -0.53(-0.43%) |
Nov 28, 2023 | 120.77 | 125.19 | 119.45 | 123.16 | 2,450,951 | +3.11(+2.59%) |
Nov 27, 2023 | 124.64 | 125.03 | 117.61 | 120.05 | 4,340,438 | -8.04(-6.28%) |
Nov 24, 2023 | 124.48 | 129.49 | 124.44 | 128.09 | 1,438,196 | +2.27(+1.80%) |
Nov 22, 2023 | 125.37 | 125.87 | 120.27 | 125.83 | 2,606,580 | +0.46(+0.36%) |
Nov 21, 2023 | 127.92 | 129.93 | 124.65 | 125.37 | 2,568,992 | -4.20(-3.24%) |
Nov 20, 2023 | 126.80 | 130.71 | 125.49 | 129.57 | 2,933,461 | +2.95(+2.33%) |
Nov 17, 2023 | 124.25 | 126.66 | 122.30 | 126.62 | 2,028,727 | +4.76(+3.91%) |
Nov 16, 2023 | 124.05 | 126.27 | 119.75 | 121.86 | 3,585,667 | -5.09(-4.01%) |
Nov 15, 2023 | 126.40 | 133.65 | 126.39 | 126.95 | 3,365,788 | +2.39(+1.91%) |
Nov 14, 2023 | 118.03 | 125.56 | 118.03 | 124.56 | 4,067,991 | +11.06(+9.75%) |
Nov 13, 2023 | 113.92 | 116.18 | 111.33 | 113.50 | 4,359,097 | -2.77(-2.38%) |
Nov 10, 2023 | 114.06 | 117.05 | 112.50 | 116.28 | 2,665,507 | +2.37(+2.08%) |
Nov 09, 2023 | 119.26 | 119.87 | 112.95 | 113.91 | 2,759,893 | -4.38(-3.71%) |
Nov 08, 2023 | 120.88 | 122.66 | 117.15 | 118.29 | 2,412,507 | -3.08(-2.54%) |
Nov 07, 2023 | 118.28 | 122.38 | 117.89 | 121.37 | 2,710,858 | +2.63(+2.22%) |
Nov 06, 2023 | 124.34 | 124.98 | 117.79 | 118.74 | 4,037,606 | -8.47(-6.66%) |
Nov 03, 2023 | 127.04 | 133.41 | 125.75 | 127.21 | 4,262,629 | +3.34(+2.70%) |
Nov 02, 2023 | 118.28 | 126.23 | 115.65 | 123.87 | 7,216,586 | +1.65(+1.35%) |
Nov 01, 2023 | 125.02 | 127.58 | 118.89 | 122.22 | 4,822,089 | -3.80(-3.01%) |
Oct 31, 2023 | 125.91 | 126.58 | 122.43 | 126.02 | 6,639,190 | -0.63(-0.49%) |
Oct 30, 2023 | 135.18 | 136.65 | 126.01 | 126.64 | 3,877,633 | -6.99(-5.23%) |
Oct 27, 2023 | 135.97 | 137.52 | 133.00 | 133.63 | 1,517,259 | -0.77(-0.57%) |
Oct 26, 2023 | 135.57 | 138.11 | 133.86 | 134.40 | 2,286,004 | -0.11(-0.08%) |
Oct 25, 2023 | 135.18 | 137.28 | 132.42 | 134.50 | 3,006,010 | -3.90(-2.82%) |
Oct 24, 2023 | 136.17 | 140.94 | 136.12 | 138.40 | 2,340,107 | +2.94(+2.17%) |
Oct 23, 2023 | 135.74 | 138.01 | 133.53 | 135.46 | 3,229,732 | -2.38(-1.73%) |
Oct 20, 2023 | 142.08 | 143.75 | 137.72 | 137.84 | 3,678,556 | -5.84(-4.07%) |
Oct 19, 2023 | 149.66 | 150.69 | 141.81 | 143.69 | 4,231,751 | -8.28(-5.45%) |
Oct 18, 2023 | 162.66 | 163.07 | 151.14 | 151.97 | 5,805,777 | -16.49(-9.79%) |
Oct 17, 2023 | 165.22 | 171.05 | 164.51 | 168.46 | 1,604,026 | +1.74(+1.04%) |
Oct 16, 2023 | 164.97 | 168.82 | 164.58 | 166.72 | 1,895,472 | +4.32(+2.66%) |
Oct 13, 2023 | 170.80 | 174.14 | 161.82 | 162.40 | 2,303,596 | -7.38(-4.34%) |
Oct 12, 2023 | 173.75 | 176.45 | 164.94 | 169.77 | 3,343,208 | +5.96(+3.64%) |
Oct 11, 2023 | 161.10 | 165.34 | 161.10 | 163.81 | 1,786,957 | +2.70(+1.68%) |
Oct 10, 2023 | 157.80 | 163.01 | 157.06 | 161.10 | 2,499,401 | +6.29(+4.06%) |
Oct 09, 2023 | 157.09 | 157.54 | 152.28 | 154.81 | 2,623,191 | -4.07(-2.56%) |
Oct 06, 2023 | 153.73 | 160.20 | 152.73 | 158.88 | 1,845,405 | +4.78(+3.10%) |
Oct 05, 2023 | 156.26 | 156.72 | 151.08 | 154.10 | 1,960,193 | -3.35(-2.13%) |
Oct 04, 2023 | 156.61 | 157.92 | 151.21 | 157.44 | 2,318,045 | +1.62(+1.04%) |
Oct 03, 2023 | 159.04 | 160.33 | 154.21 | 155.82 | 2,530,279 | -5.61(-3.47%) |