Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 146.80 | 147.86 | 145.65 | 147.07 | 175,937 | +0.92(+0.63%) |
May 23, 2024 | 147.46 | 147.69 | 145.09 | 146.15 | 106,557 | -0.49(-0.33%) |
May 22, 2024 | 147.19 | 148.49 | 145.19 | 146.64 | 95,770 | -1.30(-0.88%) |
May 21, 2024 | 146.23 | 148.50 | 146.23 | 147.94 | 91,642 | +0.92(+0.63%) |
May 20, 2024 | 145.63 | 147.33 | 145.19 | 147.02 | 134,599 | +1.61(+1.11%) |
May 17, 2024 | 145.40 | 145.50 | 143.42 | 145.41 | 161,902 | -0.17(-0.12%) |
May 16, 2024 | 148.87 | 148.87 | 145.43 | 145.58 | 142,346 | -4.04(-2.70%) |
May 15, 2024 | 146.50 | 150.01 | 143.85 | 149.62 | 329,238 | +4.31(+2.97%) |
May 14, 2024 | 142.97 | 145.51 | 141.90 | 145.31 | 231,721 | +2.95(+2.07%) |
May 13, 2024 | 143.75 | 144.86 | 140.94 | 142.36 | 229,481 | -1.55(-1.08%) |
May 10, 2024 | 144.63 | 145.41 | 143.44 | 143.91 | 246,420 | -0.36(-0.25%) |
May 09, 2024 | 144.34 | 144.85 | 143.43 | 144.27 | 297,838 | -0.41(-0.28%) |
May 08, 2024 | 144.74 | 146.68 | 143.76 | 144.68 | 171,027 | -0.55(-0.38%) |
May 07, 2024 | 144.64 | 146.52 | 143.85 | 145.23 | 279,370 | +0.62(+0.43%) |
May 06, 2024 | 144.30 | 146.28 | 143.69 | 144.61 | 160,203 | +1.66(+1.16%) |
May 03, 2024 | 142.96 | 144.20 | 141.82 | 142.95 | 181,760 | +1.47(+1.04%) |
May 02, 2024 | 141.03 | 141.59 | 138.13 | 141.48 | 232,263 | +1.98(+1.42%) |
May 01, 2024 | 140.34 | 142.30 | 137.63 | 139.50 | 391,042 | -0.51(-0.36%) |
Apr 30, 2024 | 143.36 | 145.29 | 139.92 | 140.01 | 232,832 | -4.26(-2.95%) |
Apr 29, 2024 | 144.45 | 145.37 | 142.21 | 144.27 | 300,310 | -0.08(-0.06%) |
Apr 26, 2024 | 143.86 | 146.28 | 143.59 | 144.35 | 276,356 | +0.37(+0.26%) |
Apr 25, 2024 | 140.24 | 145.80 | 139.29 | 143.98 | 400,766 | +1.85(+1.30%) |
Apr 24, 2024 | 139.98 | 143.67 | 139.98 | 142.13 | 496,645 | +4.02(+2.91%) |
Apr 23, 2024 | 135.80 | 139.54 | 133.66 | 138.11 | 424,337 | +7.38(+5.65%) |
Apr 22, 2024 | 130.05 | 131.92 | 128.70 | 130.73 | 265,090 | +1.25(+0.97%) |
Apr 19, 2024 | 129.43 | 130.95 | 128.50 | 129.48 | 314,804 | +0.09(+0.07%) |
Apr 18, 2024 | 130.50 | 131.54 | 129.36 | 129.39 | 160,797 | -0.74(-0.57%) |
Apr 17, 2024 | 132.55 | 132.55 | 130.08 | 130.13 | 152,518 | -1.63(-1.24%) |
Apr 16, 2024 | 130.53 | 133.02 | 129.07 | 131.76 | 150,753 | +0.57(+0.43%) |
Apr 15, 2024 | 136.31 | 136.75 | 131.03 | 131.19 | 232,212 | -3.66(-2.71%) |
Apr 12, 2024 | 135.40 | 137.20 | 133.94 | 134.85 | 129,046 | -1.96(-1.43%) |
Apr 11, 2024 | 135.34 | 136.92 | 134.11 | 136.81 | 121,462 | +1.55(+1.15%) |
Apr 10, 2024 | 134.61 | 136.85 | 133.96 | 135.26 | 181,618 | -1.87(-1.36%) |
Apr 09, 2024 | 137.77 | 138.29 | 135.56 | 137.13 | 141,502 | -0.63(-0.46%) |
Apr 08, 2024 | 138.53 | 139.03 | 137.13 | 137.76 | 131,537 | -0.24(-0.17%) |
Apr 05, 2024 | 135.65 | 139.01 | 135.65 | 138.00 | 207,443 | +2.50(+1.85%) |
Apr 04, 2024 | 138.92 | 139.34 | 135.41 | 135.50 | 177,152 | -2.52(-1.83%) |
Apr 03, 2024 | 134.99 | 138.42 | 134.99 | 138.02 | 138,874 | +2.82(+2.09%) |
Apr 02, 2024 | 134.32 | 135.36 | 132.89 | 135.20 | 187,726 | +0.22(+0.16%) |
Apr 01, 2024 | 135.45 | 136.07 | 134.30 | 134.98 | 223,766 | -0.15(-0.11%) |
Mar 28, 2024 | 134.71 | 135.61 | 135.34 | 135.13 | 124,845 | +0.24(+0.18%) |
Mar 27, 2024 | 134.80 | 135.37 | 132.90 | 134.89 | 106,900 | +0.99(+0.74%) |
Mar 26, 2024 | 134.24 | 134.52 | 132.24 | 133.90 | 114,479 | -0.34(-0.25%) |
Mar 25, 2024 | 133.45 | 135.00 | 132.76 | 134.24 | 131,703 | +0.94(+0.71%) |
Mar 22, 2024 | 134.75 | 134.85 | 132.09 | 133.30 | 173,233 | -1.65(-1.22%) |
Mar 21, 2024 | 134.31 | 135.67 | 133.64 | 134.95 | 149,961 | +1.47(+1.10%) |
Mar 20, 2024 | 131.33 | 133.60 | 130.65 | 133.48 | 126,570 | +2.10(+1.60%) |
Mar 19, 2024 | 129.92 | 131.65 | 129.82 | 131.38 | 98,283 | +1.61(+1.24%) |
Mar 18, 2024 | 129.88 | 131.09 | 128.58 | 129.77 | 168,031 | +0.60(+0.46%) |
Mar 15, 2024 | 128.60 | 131.17 | 128.60 | 129.17 | 886,047 | +0.02(+0.02%) |
Mar 14, 2024 | 131.55 | 132.52 | 128.70 | 129.15 | 222,816 | -2.48(-1.88%) |
Mar 13, 2024 | 131.58 | 133.71 | 131.53 | 131.63 | 241,747 | +0.34(+0.26%) |
Mar 12, 2024 | 129.34 | 131.89 | 128.25 | 131.29 | 206,261 | +1.69(+1.30%) |
Mar 11, 2024 | 129.44 | 131.57 | 127.82 | 129.60 | 374,936 | +1.06(+0.82%) |
Mar 08, 2024 | 133.97 | 133.99 | 127.96 | 128.54 | 270,183 | -5.43(-4.05%) |
Mar 07, 2024 | 126.96 | 134.01 | 126.03 | 133.97 | 378,110 | +8.14(+6.47%) |
Mar 06, 2024 | 125.22 | 126.25 | 124.30 | 125.83 | 170,696 | +1.59(+1.28%) |
Mar 05, 2024 | 126.05 | 127.67 | 123.82 | 124.24 | 172,725 | -1.67(-1.33%) |
Mar 04, 2024 | 123.13 | 126.84 | 122.50 | 125.91 | 267,402 | +3.41(+2.78%) |
Mar 01, 2024 | 121.07 | 122.60 | 121.07 | 122.50 | 144,669 | +0.94(+0.77%) |
Feb 29, 2024 | 123.89 | 124.03 | 121.31 | 121.56 | 172,536 | -1.86(-1.51%) |
Feb 28, 2024 | 123.07 | 123.45 | 121.08 | 123.42 | 197,798 | +0.28(+0.22%) |
Feb 27, 2024 | 124.56 | 124.84 | 121.91 | 123.14 | 205,857 | -1.25(-1.00%) |
Feb 26, 2024 | 121.74 | 125.07 | 121.74 | 124.39 | 174,806 | +2.69(+2.21%) |
Feb 23, 2024 | 122.73 | 122.73 | 120.83 | 121.71 | 180,546 | -0.37(-0.30%) |
Feb 22, 2024 | 121.29 | 123.09 | 120.98 | 122.08 | 198,568 | +1.84(+1.53%) |
Feb 21, 2024 | 119.27 | 120.27 | 118.28 | 120.24 | 271,962 | +1.30(+1.09%) |
Feb 20, 2024 | 121.33 | 121.33 | 118.35 | 118.94 | 379,561 | -2.86(-2.34%) |
Feb 16, 2024 | 122.65 | 123.46 | 121.76 | 121.80 | 249,364 | -1.00(-0.81%) |
Feb 15, 2024 | 124.06 | 124.39 | 121.31 | 122.80 | 278,779 | -1.17(-0.94%) |
Feb 14, 2024 | 123.28 | 125.24 | 122.82 | 123.96 | 206,252 | +2.03(+1.66%) |
Feb 13, 2024 | 122.94 | 123.86 | 121.64 | 121.94 | 194,956 | -2.66(-2.13%) |
Feb 12, 2024 | 126.11 | 126.79 | 124.39 | 124.59 | 196,474 | -1.91(-1.51%) |
Feb 09, 2024 | 127.06 | 127.62 | 126.14 | 126.50 | 200,274 | -0.17(-0.13%) |
Feb 08, 2024 | 125.74 | 127.08 | 125.42 | 126.67 | 216,247 | +0.93(+0.74%) |
Feb 07, 2024 | 125.55 | 126.83 | 124.93 | 125.74 | 242,232 | +1.12(+0.90%) |
Feb 06, 2024 | 124.12 | 125.03 | 123.08 | 124.62 | 182,976 | +1.07(+0.87%) |
Feb 05, 2024 | 124.40 | 124.98 | 122.18 | 123.55 | 221,143 | -2.21(-1.75%) |
Feb 02, 2024 | 126.12 | 126.12 | 123.68 | 125.76 | 372,940 | -0.41(-0.32%) |
Feb 01, 2024 | 125.33 | 126.18 | 122.55 | 126.17 | 335,816 | +2.27(+1.83%) |
Jan 31, 2024 | 122.56 | 127.42 | 121.51 | 123.90 | 527,304 | +1.14(+0.93%) |
Jan 30, 2024 | 118.37 | 122.84 | 114.81 | 122.77 | 669,222 | +9.34(+8.24%) |
Jan 29, 2024 | 110.78 | 113.42 | 110.31 | 113.42 | 462,187 | +0.61(+0.54%) |
Jan 26, 2024 | 114.16 | 114.53 | 112.22 | 112.81 | 336,449 | -0.63(-0.55%) |
Jan 25, 2024 | 113.10 | 114.55 | 112.14 | 113.44 | 250,871 | +1.60(+1.43%) |
Jan 24, 2024 | 117.16 | 117.16 | 111.56 | 111.84 | 310,117 | -4.87(-4.17%) |
Jan 23, 2024 | 119.52 | 119.52 | 116.50 | 116.72 | 166,841 | -2.45(-2.05%) |
Jan 22, 2024 | 118.47 | 119.40 | 117.64 | 119.16 | 272,088 | +1.24(+1.05%) |
Jan 19, 2024 | 116.60 | 118.84 | 116.01 | 117.92 | 247,176 | +1.86(+1.60%) |
Jan 18, 2024 | 114.81 | 116.74 | 114.32 | 116.07 | 137,991 | +2.21(+1.94%) |
Jan 17, 2024 | 111.89 | 113.99 | 111.89 | 113.86 | 509,542 | +0.66(+0.58%) |
Jan 16, 2024 | 113.14 | 114.36 | 112.10 | 113.20 | 179,324 | -0.89(-0.78%) |
Jan 12, 2024 | 112.81 | 115.17 | 112.81 | 114.09 | 208,346 | +1.59(+1.41%) |
Jan 11, 2024 | 112.53 | 112.86 | 111.87 | 112.50 | 132,892 | -0.27(-0.24%) |
Jan 10, 2024 | 114.36 | 114.50 | 112.47 | 112.77 | 361,788 | -1.39(-1.22%) |
Jan 09, 2024 | 113.55 | 114.18 | 112.70 | 114.16 | 193,468 | -0.23(-0.20%) |
Jan 08, 2024 | 114.17 | 114.54 | 113.05 | 114.39 | 164,850 | +0.16(+0.14%) |
Jan 05, 2024 | 114.55 | 115.06 | 112.88 | 114.23 | 237,379 | -1.00(-0.87%) |
Jan 04, 2024 | 114.79 | 116.43 | 114.31 | 115.23 | 312,980 | +1.72(+1.51%) |
Jan 03, 2024 | 116.22 | 116.22 | 112.93 | 113.51 | 297,887 | -3.22(-2.75%) |
Jan 02, 2024 | 116.68 | 117.39 | 114.80 | 116.73 | 211,189 | -1.22(-1.03%) |
Dec 29, 2023 | 117.79 | 118.51 | 117.04 | 117.94 | 243,666 | -0.19(-0.16%) |
Dec 28, 2023 | 116.73 | 118.13 | 116.73 | 118.13 | 146,110 | +0.46(+0.39%) |
Dec 27, 2023 | 116.98 | 117.86 | 116.60 | 117.67 | 123,255 | +0.91(+0.78%) |
Dec 26, 2023 | 115.90 | 117.33 | 115.75 | 116.77 | 136,503 | +0.95(+0.82%) |
Dec 22, 2023 | 114.38 | 116.12 | 114.38 | 115.82 | 134,578 | +1.98(+1.74%) |
Dec 21, 2023 | 113.22 | 114.81 | 112.31 | 113.84 | 190,528 | +1.43(+1.27%) |
Dec 20, 2023 | 112.80 | 114.24 | 111.66 | 112.41 | 193,289 | -0.94(-0.83%) |
Dec 19, 2023 | 113.81 | 114.34 | 112.49 | 113.35 | 94,048 | +1.31(+1.17%) |
Dec 18, 2023 | 110.10 | 112.56 | 110.02 | 112.04 | 207,378 | +1.87(+1.69%) |
Dec 15, 2023 | 109.16 | 112.05 | 109.07 | 110.18 | 918,966 | +1.21(+1.11%) |
Dec 14, 2023 | 108.63 | 110.80 | 106.71 | 108.97 | 327,659 | +1.33(+1.23%) |
Dec 13, 2023 | 107.27 | 108.74 | 107.09 | 107.64 | 251,218 | +0.26(+0.24%) |
Dec 12, 2023 | 107.30 | 108.96 | 106.15 | 107.38 | 202,059 | +0.16(+0.15%) |
Dec 11, 2023 | 106.71 | 108.67 | 106.71 | 107.22 | 214,912 | +0.73(+0.68%) |
Dec 08, 2023 | 103.76 | 106.56 | 103.32 | 106.49 | 288,996 | +2.67(+2.57%) |
Dec 07, 2023 | 104.74 | 105.36 | 102.63 | 103.83 | 269,768 | -0.95(-0.91%) |
Dec 06, 2023 | 105.44 | 106.22 | 104.19 | 104.78 | 171,376 | -0.14(-0.13%) |
Dec 05, 2023 | 106.72 | 107.50 | 104.61 | 104.92 | 188,637 | -1.71(-1.60%) |
Dec 04, 2023 | 105.39 | 107.15 | 105.39 | 106.62 | 341,390 | +0.77(+0.73%) |
Dec 01, 2023 | 105.65 | 107.25 | 105.22 | 105.85 | 232,299 | +0.35(+0.33%) |
Nov 30, 2023 | 104.42 | 105.54 | 103.38 | 105.50 | 241,193 | +1.63(+1.57%) |
Nov 29, 2023 | 104.61 | 104.61 | 102.96 | 103.88 | 240,770 | -0.08(-0.08%) |
Nov 28, 2023 | 109.77 | 109.79 | 103.65 | 103.96 | 332,285 | -5.66(-5.16%) |
Nov 27, 2023 | 108.00 | 109.82 | 107.13 | 109.62 | 233,834 | +1.14(+1.05%) |
Nov 24, 2023 | 107.38 | 108.60 | 107.08 | 108.48 | 68,309 | +1.26(+1.17%) |
Nov 22, 2023 | 106.39 | 107.61 | 106.13 | 107.23 | 144,196 | +0.92(+0.86%) |
Nov 21, 2023 | 106.34 | 107.56 | 104.42 | 106.31 | 236,319 | -0.42(-0.39%) |
Nov 20, 2023 | 104.64 | 107.25 | 104.50 | 106.73 | 238,906 | +0.88(+0.83%) |
Nov 17, 2023 | 105.25 | 106.22 | 103.99 | 105.85 | 234,388 | +0.53(+0.50%) |
Nov 16, 2023 | 104.33 | 105.64 | 103.44 | 105.32 | 114,330 | +0.80(+0.76%) |
Nov 15, 2023 | 104.74 | 105.85 | 103.81 | 104.53 | 190,828 | +0.29(+0.28%) |
Nov 14, 2023 | 102.88 | 104.26 | 102.08 | 104.24 | 95,630 | +2.74(+2.70%) |
Nov 13, 2023 | 101.58 | 102.35 | 99.92 | 101.50 | 104,107 | -0.33(-0.32%) |
Nov 10, 2023 | 100.97 | 102.58 | 100.49 | 101.82 | 84,891 | +1.16(+1.15%) |
Nov 09, 2023 | 101.41 | 102.11 | 100.60 | 100.67 | 168,474 | +0.11(+0.11%) |
Nov 08, 2023 | 99.66 | 100.93 | 98.62 | 100.56 | 158,304 | +0.98(+0.98%) |
Nov 07, 2023 | 99.02 | 101.61 | 98.84 | 99.58 | 227,271 | +0.06(+0.06%) |
Nov 06, 2023 | 99.24 | 99.74 | 97.73 | 99.52 | 133,323 | -0.11(-0.11%) |
Nov 03, 2023 | 100.87 | 102.07 | 99.49 | 99.63 | 211,399 | +0.36(+0.36%) |
Nov 02, 2023 | 98.66 | 99.81 | 98.34 | 99.27 | 157,740 | +1.89(+1.94%) |