Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 136.83 | 137.80 | 136.27 | 137.51 | 647,879 | +0.82(+0.60%) |
May 17, 2024 | 137.00 | 137.44 | 136.09 | 136.69 | 906,470 | -0.60(-0.44%) |
May 16, 2024 | 137.22 | 137.50 | 136.01 | 137.29 | 1,019,087 | -0.05(-0.04%) |
May 15, 2024 | 136.54 | 137.78 | 136.38 | 137.34 | 1,372,630 | +1.87(+1.38%) |
May 14, 2024 | 134.56 | 135.92 | 134.56 | 135.47 | 1,619,079 | +1.06(+0.79%) |
May 13, 2024 | 133.73 | 135.13 | 133.73 | 134.41 | 1,311,363 | +1.01(+0.76%) |
May 10, 2024 | 133.82 | 134.67 | 133.18 | 133.40 | 1,083,431 | -0.02(-0.01%) |
May 09, 2024 | 132.65 | 133.72 | 132.22 | 133.42 | 994,625 | +0.83(+0.63%) |
May 08, 2024 | 132.62 | 133.41 | 132.15 | 132.59 | 1,257,459 | -0.69(-0.52%) |
May 07, 2024 | 133.32 | 133.54 | 132.47 | 133.28 | 1,220,395 | +0.26(+0.20%) |
May 06, 2024 | 133.14 | 133.55 | 131.85 | 133.02 | 2,170,478 | +0.06(+0.05%) |
May 03, 2024 | 132.90 | 134.06 | 132.60 | 132.96 | 1,804,184 | +2.31(+1.77%) |
May 02, 2024 | 130.57 | 131.25 | 128.94 | 130.65 | 2,786,227 | +1.16(+0.90%) |
May 01, 2024 | 127.22 | 131.32 | 126.99 | 129.49 | 2,006,319 | +2.57(+2.02%) |
Apr 30, 2024 | 127.41 | 128.19 | 126.88 | 126.92 | 1,075,314 | -1.45(-1.13%) |
Apr 29, 2024 | 126.76 | 129.07 | 126.52 | 128.37 | 1,761,053 | +1.88(+1.49%) |
Apr 26, 2024 | 125.95 | 126.92 | 125.05 | 126.49 | 833,050 | +0.82(+0.65%) |
Apr 25, 2024 | 126.78 | 127.27 | 124.40 | 125.67 | 2,024,186 | -2.09(-1.64%) |
Apr 24, 2024 | 128.00 | 128.86 | 127.38 | 127.76 | 1,238,620 | -0.26(-0.20%) |
Apr 23, 2024 | 126.59 | 128.88 | 126.59 | 128.02 | 1,926,746 | +1.91(+1.51%) |
Apr 22, 2024 | 125.32 | 127.09 | 124.06 | 126.11 | 1,887,256 | +1.39(+1.11%) |
Apr 19, 2024 | 125.03 | 125.57 | 123.60 | 124.72 | 1,996,759 | +0.08(+0.06%) |
Apr 18, 2024 | 125.31 | 125.92 | 124.56 | 124.64 | 2,114,748 | -1.25(-0.99%) |
Apr 17, 2024 | 127.49 | 127.62 | 125.87 | 125.89 | 1,444,671 | -1.08(-0.85%) |
Apr 16, 2024 | 127.54 | 127.89 | 126.83 | 126.97 | 1,753,613 | -0.87(-0.68%) |
Apr 15, 2024 | 130.41 | 130.41 | 127.48 | 127.84 | 2,542,351 | -1.74(-1.34%) |
Apr 12, 2024 | 131.44 | 131.63 | 128.97 | 129.58 | 2,165,720 | -2.75(-2.08%) |
Apr 11, 2024 | 132.32 | 133.36 | 131.45 | 132.33 | 1,318,305 | +0.48(+0.36%) |
Apr 10, 2024 | 132.07 | 132.15 | 131.16 | 131.85 | 1,716,252 | -2.42(-1.80%) |
Apr 09, 2024 | 133.11 | 134.64 | 133.10 | 134.27 | 1,349,872 | +1.60(+1.21%) |
Apr 08, 2024 | 132.55 | 132.86 | 131.82 | 132.67 | 724,418 | +0.16(+0.12%) |
Apr 05, 2024 | 131.52 | 133.34 | 130.55 | 132.51 | 1,358,220 | +0.88(+0.67%) |
Apr 04, 2024 | 134.38 | 134.94 | 131.47 | 131.63 | 1,198,618 | -1.90(-1.42%) |
Apr 03, 2024 | 133.32 | 134.13 | 133.16 | 133.53 | 1,116,817 | -0.36(-0.27%) |
Apr 02, 2024 | 135.86 | 135.86 | 133.59 | 133.89 | 1,384,924 | -2.92(-2.13%) |
Apr 01, 2024 | 137.21 | 137.21 | 135.50 | 136.81 | 1,435,288 | -0.41(-0.30%) |
Mar 28, 2024 | 138.40 | 137.63 | 137.63 | 137.22 | 1,441,167 | -0.57(-0.41%) |
Mar 27, 2024 | 136.56 | 137.81 | 135.83 | 137.79 | 1,273,975 | +1.92(+1.41%) |
Mar 26, 2024 | 136.41 | 137.20 | 135.84 | 135.87 | 1,146,711 | -0.14(-0.10%) |
Mar 25, 2024 | 136.27 | 136.94 | 135.68 | 136.01 | 1,117,656 | -0.24(-0.18%) |
Mar 22, 2024 | 137.16 | 137.40 | 136.03 | 136.25 | 2,043,449 | -0.98(-0.71%) |
Mar 21, 2024 | 137.62 | 138.62 | 137.20 | 137.23 | 1,635,441 | +0.87(+0.64%) |
Mar 20, 2024 | 135.71 | 136.48 | 134.15 | 136.36 | 1,949,455 | +0.35(+0.26%) |
Mar 19, 2024 | 134.94 | 136.23 | 134.74 | 136.01 | 1,301,253 | +0.88(+0.65%) |
Mar 18, 2024 | 135.88 | 136.30 | 135.06 | 135.13 | 1,675,401 | -0.66(-0.49%) |
Mar 15, 2024 | 135.29 | 136.86 | 135.22 | 135.79 | 2,386,680 | +0.21(+0.15%) |
Mar 14, 2024 | 137.94 | 138.11 | 134.64 | 135.59 | 2,749,215 | -2.55(-1.84%) |
Mar 13, 2024 | 138.13 | 139.15 | 137.53 | 138.13 | 1,249,222 | +0.22(+0.16%) |
Mar 12, 2024 | 138.84 | 138.84 | 137.44 | 137.91 | 1,430,268 | -0.66(-0.48%) |
Mar 11, 2024 | 138.50 | 139.88 | 138.31 | 138.57 | 1,239,253 | +0.05(+0.04%) |
Mar 08, 2024 | 138.80 | 140.09 | 138.01 | 138.52 | 2,042,325 | +0.33(+0.24%) |
Mar 07, 2024 | 138.42 | 139.03 | 137.66 | 138.19 | 1,826,198 | +0.45(+0.33%) |
Mar 06, 2024 | 137.84 | 138.38 | 137.38 | 137.74 | 1,334,736 | +0.53(+0.39%) |
Mar 05, 2024 | 137.93 | 138.92 | 136.72 | 137.21 | 2,905,960 | -1.17(-0.84%) |
Mar 04, 2024 | 139.72 | 140.06 | 137.92 | 138.38 | 2,098,523 | -1.30(-0.93%) |
Mar 01, 2024 | 137.11 | 140.31 | 136.98 | 139.68 | 2,451,571 | +2.97(+2.17%) |
Feb 29, 2024 | 140.21 | 140.53 | 136.41 | 136.71 | 3,294,751 | -2.58(-1.85%) |
Feb 28, 2024 | 140.28 | 140.64 | 139.19 | 139.29 | 2,961,562 | -1.47(-1.04%) |
Feb 27, 2024 | 139.52 | 141.03 | 138.66 | 140.76 | 2,334,558 | +1.73(+1.24%) |
Feb 26, 2024 | 137.74 | 139.27 | 137.54 | 139.03 | 2,569,514 | +0.97(+0.70%) |
Feb 23, 2024 | 137.24 | 138.69 | 137.24 | 138.06 | 1,260,146 | +1.02(+0.74%) |
Feb 22, 2024 | 135.41 | 137.67 | 135.03 | 137.04 | 1,343,569 | +1.91(+1.41%) |
Feb 21, 2024 | 134.72 | 135.34 | 133.96 | 135.13 | 1,550,782 | +0.39(+0.29%) |
Feb 20, 2024 | 135.06 | 135.93 | 134.04 | 134.75 | 2,037,330 | -0.86(-0.63%) |
Feb 16, 2024 | 135.81 | 136.77 | 135.28 | 135.60 | 2,249,725 | -0.79(-0.58%) |
Feb 15, 2024 | 134.97 | 136.64 | 134.64 | 136.39 | 1,913,890 | +1.72(+1.28%) |
Feb 14, 2024 | 133.24 | 134.78 | 133.12 | 134.68 | 1,493,606 | +2.50(+1.89%) |
Feb 13, 2024 | 132.99 | 133.59 | 131.15 | 132.18 | 2,291,681 | -3.46(-2.55%) |
Feb 12, 2024 | 134.81 | 135.66 | 133.96 | 135.63 | 1,359,490 | +1.17(+0.87%) |
Feb 09, 2024 | 134.22 | 134.76 | 133.80 | 134.47 | 1,677,364 | +0.34(+0.25%) |
Feb 08, 2024 | 133.61 | 134.43 | 133.03 | 134.13 | 1,253,753 | +0.53(+0.40%) |
Feb 07, 2024 | 135.54 | 135.54 | 133.31 | 133.60 | 1,846,484 | -2.42(-1.78%) |
Feb 06, 2024 | 134.59 | 136.03 | 134.32 | 136.01 | 2,278,120 | +1.29(+0.96%) |
Feb 05, 2024 | 133.92 | 135.15 | 132.75 | 134.73 | 2,249,057 | +0.25(+0.19%) |
Feb 02, 2024 | 135.09 | 135.38 | 133.66 | 134.48 | 2,167,310 | -1.65(-1.21%) |
Feb 01, 2024 | 134.51 | 136.36 | 133.71 | 136.12 | 2,174,970 | +1.87(+1.39%) |
Jan 31, 2024 | 136.24 | 136.56 | 134.11 | 134.26 | 1,863,367 | -2.20(-1.61%) |
Jan 30, 2024 | 136.75 | 136.91 | 135.62 | 136.45 | 2,037,751 | -0.91(-0.66%) |
Jan 29, 2024 | 135.22 | 137.41 | 134.51 | 137.36 | 1,491,809 | +2.14(+1.58%) |
Jan 26, 2024 | 135.75 | 136.62 | 135.19 | 135.22 | 2,101,827 | -0.34(-0.25%) |
Jan 25, 2024 | 135.37 | 136.39 | 134.78 | 135.56 | 2,538,545 | +0.89(+0.66%) |
Jan 24, 2024 | 136.88 | 136.88 | 134.60 | 134.68 | 1,961,745 | -1.56(-1.14%) |
Jan 23, 2024 | 135.72 | 136.29 | 134.90 | 136.23 | 1,126,311 | +0.74(+0.55%) |
Jan 22, 2024 | 134.45 | 135.98 | 134.28 | 135.50 | 1,825,382 | +0.44(+0.33%) |
Jan 19, 2024 | 134.43 | 135.35 | 133.33 | 135.06 | 1,334,107 | +0.63(+0.47%) |
Jan 18, 2024 | 134.69 | 134.74 | 133.31 | 134.43 | 1,615,356 | -0.47(-0.35%) |
Jan 17, 2024 | 134.93 | 135.09 | 133.77 | 134.90 | 1,164,125 | -0.91(-0.67%) |
Jan 16, 2024 | 136.05 | 136.09 | 134.73 | 135.81 | 2,225,275 | -1.20(-0.87%) |
Jan 12, 2024 | 137.29 | 138.80 | 136.72 | 137.00 | 1,438,446 | +0.25(+0.18%) |
Jan 11, 2024 | 137.39 | 137.39 | 135.32 | 136.75 | 1,629,334 | -1.08(-0.78%) |
Jan 10, 2024 | 138.82 | 138.82 | 136.69 | 137.83 | 1,866,130 | -0.98(-0.71%) |
Jan 09, 2024 | 138.17 | 139.36 | 137.51 | 138.81 | 2,058,296 | -0.45(-0.32%) |
Jan 08, 2024 | 134.97 | 139.28 | 134.41 | 139.26 | 1,970,112 | +3.27(+2.40%) |
Jan 05, 2024 | 135.81 | 136.70 | 134.12 | 135.99 | 2,252,963 | -0.40(-0.29%) |
Jan 04, 2024 | 136.22 | 137.01 | 135.69 | 136.39 | 1,636,431 | +0.60(+0.44%) |
Jan 03, 2024 | 137.63 | 137.73 | 135.28 | 135.79 | 2,103,833 | -2.15(-1.56%) |