Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 137.39 | 139.24 | 137.04 | 138.04 | 1,426,330 | +0.51(+0.37%) |
Jun 14, 2024 | 137.71 | 137.71 | 136.25 | 137.53 | 912,915 | -0.65(-0.47%) |
Jun 13, 2024 | 137.84 | 140.19 | 137.28 | 138.18 | 1,425,884 | +0.11(+0.08%) |
Jun 12, 2024 | 141.51 | 142.00 | 137.15 | 138.07 | 1,432,379 | -2.03(-1.45%) |
Jun 11, 2024 | 141.55 | 141.65 | 138.54 | 140.10 | 1,333,612 | -1.94(-1.37%) |
Jun 10, 2024 | 141.05 | 142.95 | 140.02 | 142.04 | 2,228,412 | +2.68(+1.92%) |
Jun 07, 2024 | 138.92 | 139.90 | 138.10 | 139.36 | 1,196,610 | +0.70(+0.50%) |
Jun 06, 2024 | 139.84 | 140.70 | 138.63 | 138.66 | 1,153,715 | -0.97(-0.69%) |
Jun 05, 2024 | 139.34 | 140.57 | 138.72 | 139.63 | 1,160,594 | +0.83(+0.60%) |
Jun 04, 2024 | 139.41 | 139.55 | 137.06 | 138.80 | 1,357,145 | -1.49(-1.06%) |
Jun 03, 2024 | 138.84 | 140.63 | 138.39 | 140.29 | 1,023,611 | +0.66(+0.47%) |
May 31, 2024 | 138.70 | 139.80 | 136.87 | 139.63 | 3,969,633 | +1.42(+1.03%) |
May 30, 2024 | 138.30 | 139.30 | 137.55 | 138.21 | 1,323,628 | -1.15(-0.83%) |
May 29, 2024 | 138.38 | 140.82 | 138.38 | 139.36 | 1,466,228 | +0.87(+0.63%) |
May 28, 2024 | 139.67 | 141.05 | 137.85 | 138.49 | 1,272,256 | -1.65(-1.18%) |
May 24, 2024 | 138.78 | 141.27 | 138.52 | 140.14 | 948,030 | +1.58(+1.14%) |
May 23, 2024 | 140.00 | 140.00 | 138.07 | 138.56 | 735,584 | -0.72(-0.52%) |
May 22, 2024 | 139.25 | 139.67 | 137.94 | 139.28 | 1,102,135 | +0.41(+0.30%) |
May 21, 2024 | 137.50 | 139.21 | 137.30 | 138.87 | 630,759 | +0.91(+0.66%) |
May 20, 2024 | 136.25 | 137.99 | 135.03 | 137.96 | 778,916 | +2.26(+1.67%) |
May 17, 2024 | 135.40 | 136.00 | 134.62 | 135.70 | 795,737 | +0.69(+0.51%) |
May 16, 2024 | 136.46 | 136.90 | 134.87 | 135.01 | 811,062 | -1.44(-1.06%) |
May 15, 2024 | 133.66 | 136.76 | 133.66 | 136.45 | 1,026,975 | +3.63(+2.73%) |
May 14, 2024 | 133.51 | 133.98 | 131.84 | 132.82 | 984,310 | -0.75(-0.56%) |
May 13, 2024 | 134.16 | 135.43 | 133.16 | 133.57 | 855,642 | -0.35(-0.26%) |
May 10, 2024 | 132.29 | 133.98 | 132.24 | 133.92 | 1,077,491 | +1.99(+1.51%) |
May 09, 2024 | 131.58 | 132.90 | 131.27 | 131.93 | 971,799 | +0.46(+0.35%) |
May 08, 2024 | 130.88 | 132.00 | 130.31 | 131.47 | 995,809 | +0.12(+0.09%) |
May 07, 2024 | 128.53 | 131.90 | 128.53 | 131.35 | 1,892,294 | +3.01(+2.35%) |
May 06, 2024 | 124.98 | 128.60 | 124.83 | 128.34 | 1,653,992 | +4.70(+3.80%) |
May 03, 2024 | 126.15 | 127.99 | 122.04 | 123.64 | 2,261,279 | -0.69(-0.55%) |
May 02, 2024 | 123.16 | 124.41 | 120.59 | 124.33 | 2,028,131 | +2.04(+1.67%) |
May 01, 2024 | 122.56 | 125.39 | 121.92 | 122.29 | 1,733,303 | -0.09(-0.07%) |
Apr 30, 2024 | 124.62 | 125.06 | 122.37 | 122.38 | 1,294,388 | -2.63(-2.10%) |
Apr 29, 2024 | 125.00 | 126.50 | 123.97 | 125.01 | 1,242,070 | +0.00(+0.00%) |
Apr 26, 2024 | 125.00 | 126.66 | 123.73 | 125.01 | 995,756 | +0.87(+0.70%) |
Apr 25, 2024 | 122.30 | 124.40 | 121.81 | 124.14 | 1,299,651 | +0.31(+0.25%) |
Apr 24, 2024 | 124.00 | 124.69 | 122.66 | 123.83 | 993,932 | +0.43(+0.35%) |
Apr 23, 2024 | 122.22 | 123.89 | 121.78 | 123.40 | 998,402 | +1.99(+1.64%) |
Apr 22, 2024 | 121.31 | 122.44 | 120.23 | 121.41 | 932,893 | +1.29(+1.07%) |
Apr 19, 2024 | 121.53 | 122.60 | 119.76 | 120.12 | 1,146,502 | -1.23(-1.01%) |
Apr 18, 2024 | 122.11 | 123.80 | 121.18 | 121.35 | 1,153,701 | -1.01(-0.83%) |
Apr 17, 2024 | 123.83 | 124.58 | 122.22 | 122.36 | 1,089,837 | -0.89(-0.72%) |
Apr 16, 2024 | 121.67 | 124.25 | 121.62 | 123.25 | 1,085,826 | +1.83(+1.51%) |
Apr 15, 2024 | 124.04 | 125.03 | 121.16 | 121.42 | 1,038,340 | -1.88(-1.52%) |
Apr 12, 2024 | 125.43 | 126.19 | 123.04 | 123.30 | 1,349,315 | -3.31(-2.61%) |
Apr 11, 2024 | 125.78 | 126.98 | 125.05 | 126.61 | 844,414 | +1.40(+1.12%) |
Apr 10, 2024 | 124.79 | 126.77 | 124.12 | 125.21 | 986,017 | -0.69(-0.55%) |
Apr 09, 2024 | 126.80 | 126.80 | 124.21 | 125.90 | 1,414,642 | -0.90(-0.71%) |
Apr 08, 2024 | 125.84 | 127.15 | 125.21 | 126.80 | 1,355,574 | +0.86(+0.68%) |
Apr 05, 2024 | 124.00 | 126.13 | 123.71 | 125.94 | 1,369,899 | +2.01(+1.62%) |
Apr 04, 2024 | 123.60 | 125.55 | 123.25 | 123.93 | 1,747,805 | +0.02(+0.02%) |
Apr 03, 2024 | 122.08 | 123.92 | 121.66 | 123.91 | 1,277,249 | +1.68(+1.37%) |
Apr 02, 2024 | 121.59 | 122.40 | 120.00 | 122.23 | 1,418,223 | +1.12(+0.92%) |
Apr 01, 2024 | 118.39 | 121.22 | 118.39 | 121.11 | 1,060,400 | +2.43(+2.05%) |
Mar 28, 2024 | 122.23 | 122.28 | 118.64 | 118.68 | 1,973,701 | -3.40(-2.79%) |
Mar 27, 2024 | 122.42 | 122.83 | 120.93 | 122.08 | 809,177 | +1.14(+0.94%) |
Mar 26, 2024 | 120.88 | 121.68 | 120.24 | 120.94 | 707,387 | +0.01(+0.01%) |
Mar 25, 2024 | 121.46 | 122.65 | 120.61 | 120.93 | 1,014,086 | -0.69(-0.57%) |
Mar 22, 2024 | 120.47 | 121.77 | 120.40 | 121.62 | 1,060,012 | +1.26(+1.05%) |
Mar 21, 2024 | 119.89 | 121.57 | 119.26 | 120.36 | 929,011 | +1.21(+1.02%) |
Mar 20, 2024 | 119.33 | 119.54 | 118.49 | 119.15 | 911,475 | -0.04(-0.03%) |
Mar 19, 2024 | 119.07 | 119.39 | 118.14 | 119.19 | 1,186,729 | -0.23(-0.19%) |
Mar 18, 2024 | 117.33 | 119.75 | 117.33 | 119.42 | 1,392,948 | +2.23(+1.90%) |
Mar 15, 2024 | 116.44 | 118.15 | 115.19 | 117.19 | 2,206,650 | +0.05(+0.04%) |
Mar 14, 2024 | 117.94 | 118.14 | 116.32 | 117.14 | 905,415 | -0.57(-0.48%) |
Mar 13, 2024 | 117.57 | 118.39 | 116.28 | 117.71 | 1,025,752 | +0.17(+0.14%) |
Mar 12, 2024 | 115.11 | 118.30 | 115.11 | 117.54 | 1,692,601 | +2.96(+2.58%) |
Mar 11, 2024 | 113.10 | 114.89 | 113.01 | 114.58 | 1,102,213 | +1.11(+0.98%) |
Mar 08, 2024 | 113.82 | 114.78 | 112.49 | 113.47 | 1,442,247 | -0.35(-0.31%) |
Mar 07, 2024 | 110.92 | 114.50 | 110.59 | 113.82 | 2,380,736 | +4.25(+3.88%) |
Mar 06, 2024 | 110.54 | 114.66 | 109.16 | 109.57 | 2,411,994 | +0.61(+0.56%) |
Mar 05, 2024 | 109.57 | 110.62 | 108.38 | 108.96 | 2,076,599 | -2.30(-2.07%) |
Mar 04, 2024 | 113.31 | 113.50 | 108.51 | 111.26 | 2,092,111 | -2.46(-2.16%) |
Mar 01, 2024 | 114.11 | 115.19 | 113.18 | 113.72 | 1,076,458 | -0.43(-0.38%) |
Feb 29, 2024 | 113.88 | 116.31 | 112.29 | 114.15 | 2,838,247 | +1.14(+1.01%) |
Feb 28, 2024 | 113.35 | 113.71 | 112.71 | 113.01 | 980,627 | -0.36(-0.32%) |
Feb 27, 2024 | 114.03 | 114.22 | 113.22 | 113.37 | 786,207 | -0.69(-0.60%) |
Feb 26, 2024 | 115.00 | 115.28 | 114.05 | 114.06 | 1,028,779 | -0.85(-0.74%) |
Feb 23, 2024 | 114.21 | 115.07 | 113.82 | 114.91 | 1,566,133 | +1.91(+1.69%) |
Feb 22, 2024 | 111.28 | 113.40 | 109.92 | 113.00 | 2,048,219 | +3.35(+3.06%) |
Feb 21, 2024 | 108.21 | 109.65 | 108.02 | 109.65 | 1,246,507 | +0.75(+0.69%) |
Feb 20, 2024 | 110.08 | 110.80 | 108.39 | 108.90 | 1,591,013 | -1.08(-0.98%) |
Feb 16, 2024 | 110.95 | 111.33 | 109.61 | 109.98 | 1,016,477 | -1.37(-1.23%) |
Feb 15, 2024 | 112.09 | 112.31 | 109.94 | 111.35 | 2,958,595 | -0.22(-0.20%) |
Feb 14, 2024 | 112.21 | 113.25 | 108.00 | 111.57 | 3,124,202 | -1.46(-1.29%) |
Feb 13, 2024 | 109.29 | 113.18 | 107.92 | 113.03 | 2,913,563 | +0.72(+0.64%) |
Feb 12, 2024 | 112.53 | 113.64 | 111.96 | 112.31 | 1,980,021 | -0.61(-0.54%) |
Feb 09, 2024 | 113.25 | 113.70 | 112.02 | 112.92 | 1,405,111 | +0.33(+0.29%) |
Feb 08, 2024 | 112.56 | 112.97 | 111.32 | 112.59 | 1,103,816 | +0.21(+0.19%) |
Feb 07, 2024 | 109.94 | 112.49 | 109.62 | 112.38 | 1,471,507 | +2.88(+2.63%) |
Feb 06, 2024 | 109.32 | 110.51 | 108.49 | 109.50 | 1,480,164 | +0.00(+0.00%) |
Feb 05, 2024 | 107.50 | 110.08 | 107.47 | 109.50 | 2,312,782 | +1.83(+1.70%) |
Feb 02, 2024 | 108.52 | 108.52 | 107.08 | 107.67 | 822,439 | -0.77(-0.71%) |
Feb 01, 2024 | 107.20 | 108.44 | 106.77 | 108.44 | 1,334,416 | +1.78(+1.67%) |
Jan 31, 2024 | 108.55 | 108.94 | 106.42 | 106.66 | 1,582,803 | -2.34(-2.15%) |
Jan 30, 2024 | 108.65 | 109.32 | 108.36 | 109.00 | 1,529,944 | +0.95(+0.88%) |
Jan 29, 2024 | 107.75 | 108.20 | 107.07 | 108.05 | 1,206,694 | +0.30(+0.28%) |
Jan 26, 2024 | 107.47 | 107.99 | 106.98 | 107.75 | 887,059 | +0.30(+0.28%) |
Jan 25, 2024 | 108.75 | 109.18 | 107.03 | 107.45 | 1,052,361 | -0.90(-0.83%) |
Jan 24, 2024 | 108.78 | 109.39 | 108.18 | 108.35 | 1,579,854 | +0.65(+0.60%) |
Jan 23, 2024 | 108.53 | 108.67 | 107.65 | 107.70 | 2,141,911 | -0.53(-0.49%) |
Jan 22, 2024 | 108.95 | 109.75 | 108.12 | 108.23 | 1,332,582 | +0.19(+0.18%) |
Jan 19, 2024 | 107.51 | 108.14 | 107.05 | 108.04 | 1,505,512 | +0.75(+0.70%) |
Jan 18, 2024 | 108.00 | 108.47 | 106.32 | 107.29 | 1,763,129 | +0.30(+0.28%) |
Jan 17, 2024 | 104.29 | 107.45 | 103.64 | 106.99 | 2,515,765 | +2.09(+1.99%) |
Jan 16, 2024 | 103.99 | 105.03 | 103.89 | 104.90 | 1,879,682 | +0.20(+0.19%) |
Jan 12, 2024 | 105.07 | 106.72 | 104.41 | 104.70 | 1,824,489 | +0.16(+0.15%) |
Jan 11, 2024 | 105.00 | 105.00 | 103.10 | 104.54 | 1,845,662 | -0.16(-0.15%) |
Jan 10, 2024 | 104.10 | 104.95 | 103.51 | 104.70 | 1,488,155 | +1.17(+1.13%) |
Jan 09, 2024 | 103.38 | 103.90 | 102.59 | 103.53 | 1,298,370 | +1.59(+1.56%) |
Jan 08, 2024 | 100.56 | 101.94 | 100.43 | 101.94 | 1,200,159 | +1.72(+1.72%) |
Jan 05, 2024 | 100.61 | 101.48 | 99.90 | 100.22 | 1,128,413 | -0.72(-0.71%) |
Jan 04, 2024 | 102.48 | 102.69 | 100.85 | 100.94 | 1,044,311 | -1.55(-1.51%) |
Jan 03, 2024 | 101.92 | 103.47 | 101.14 | 102.49 | 1,311,695 | -0.51(-0.50%) |