Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 127.77 | 131.38 | 127.77 | 131.38 | 13,672 | +3.60(+2.82%) |
May 23, 2024 | 129.38 | 129.38 | 124.80 | 127.78 | 26,892 | -1.30(-1.01%) |
May 22, 2024 | 130.86 | 130.86 | 124.92 | 129.08 | 26,919 | -2.77(-2.10%) |
May 21, 2024 | 129.72 | 131.85 | 129.40 | 131.85 | 12,430 | +1.51(+1.16%) |
May 20, 2024 | 131.35 | 132.50 | 129.18 | 130.34 | 20,858 | -1.04(-0.79%) |
May 17, 2024 | 133.90 | 134.16 | 130.77 | 131.38 | 12,237 | -1.73(-1.30%) |
May 16, 2024 | 133.11 | 133.11 | 133.11 | 133.11 | 6,668 | -2.22(-1.64%) |
May 15, 2024 | 132.03 | 135.33 | 132.03 | 135.33 | 18,308 | +4.33(+3.31%) |
May 14, 2024 | 131.80 | 132.28 | 129.81 | 131.00 | 25,906 | +1.16(+0.89%) |
May 13, 2024 | 131.83 | 133.72 | 129.84 | 129.84 | 12,388 | -1.28(-0.98%) |
May 10, 2024 | 131.63 | 131.88 | 129.87 | 131.12 | 12,973 | -1.36(-1.03%) |
May 09, 2024 | 128.90 | 132.48 | 128.89 | 132.48 | 18,801 | +3.48(+2.70%) |
May 08, 2024 | 125.70 | 129.99 | 123.49 | 129.00 | 18,743 | +1.99(+1.57%) |
May 07, 2024 | 125.11 | 129.69 | 125.10 | 127.01 | 36,283 | +1.67(+1.33%) |
May 06, 2024 | 127.34 | 127.98 | 125.10 | 125.34 | 11,554 | -1.41(-1.11%) |
May 03, 2024 | 126.33 | 127.33 | 124.24 | 126.75 | 8,954 | +0.78(+0.62%) |
May 02, 2024 | 120.38 | 125.97 | 120.38 | 125.97 | 12,686 | +1.65(+1.33%) |
May 01, 2024 | 122.48 | 124.92 | 122.48 | 124.32 | 10,594 | +3.29(+2.72%) |
Apr 30, 2024 | 123.54 | 123.54 | 120.78 | 121.03 | 17,632 | -2.76(-2.23%) |
Apr 29, 2024 | 124.71 | 125.46 | 123.79 | 123.79 | 18,715 | -0.92(-0.74%) |
Apr 26, 2024 | 123.90 | 126.33 | 123.70 | 124.71 | 13,376 | +1.12(+0.91%) |
Apr 25, 2024 | 123.00 | 124.46 | 123.00 | 123.59 | 8,777 | -1.02(-0.82%) |
Apr 24, 2024 | 122.06 | 124.61 | 122.01 | 124.61 | 13,132 | +1.34(+1.09%) |
Apr 23, 2024 | 125.08 | 125.11 | 122.94 | 123.27 | 9,142 | +0.85(+0.69%) |
Apr 22, 2024 | 123.69 | 124.80 | 122.00 | 122.42 | 13,759 | -2.24(-1.80%) |
Apr 19, 2024 | 120.00 | 124.66 | 120.00 | 124.66 | 19,307 | +4.24(+3.52%) |
Apr 18, 2024 | 122.52 | 123.18 | 120.42 | 120.42 | 8,032 | -2.10(-1.71%) |
Apr 17, 2024 | 122.00 | 124.39 | 121.21 | 122.52 | 14,553 | -0.59(-0.48%) |
Apr 16, 2024 | 122.20 | 124.00 | 122.11 | 123.11 | 12,908 | -0.97(-0.78%) |
Apr 15, 2024 | 123.78 | 124.50 | 122.01 | 124.08 | 18,636 | +0.30(+0.24%) |
Apr 12, 2024 | 124.01 | 125.85 | 122.25 | 123.78 | 8,144 | -2.19(-1.74%) |
Apr 11, 2024 | 127.26 | 129.15 | 124.94 | 125.97 | 10,594 | -0.03(-0.02%) |
Apr 10, 2024 | 125.78 | 128.60 | 122.89 | 126.00 | 19,768 | -3.01(-2.33%) |
Apr 09, 2024 | 131.01 | 131.55 | 127.56 | 129.01 | 14,588 | +1.00(+0.78%) |
Apr 08, 2024 | 128.18 | 129.89 | 128.01 | 128.01 | 6,950 | +0.81(+0.64%) |
Apr 05, 2024 | 129.31 | 129.31 | 125.25 | 127.20 | 9,890 | +0.39(+0.31%) |
Apr 04, 2024 | 128.79 | 129.24 | 126.19 | 126.81 | 8,145 | +0.24(+0.19%) |
Apr 03, 2024 | 124.50 | 129.00 | 124.50 | 126.57 | 9,732 | +0.36(+0.29%) |
Apr 02, 2024 | 126.05 | 126.41 | 123.51 | 126.21 | 9,686 | -0.18(-0.14%) |
Apr 01, 2024 | 129.48 | 129.50 | 126.39 | 126.39 | 14,671 | -2.08(-1.62%) |
Mar 28, 2024 | 126.67 | 129.05 | 126.43 | 128.47 | 13,312 | +3.36(+2.69%) |
Mar 27, 2024 | 123.82 | 126.31 | 123.82 | 125.11 | 21,940 | +3.79(+3.13%) |
Mar 26, 2024 | 123.22 | 124.70 | 121.31 | 121.31 | 10,863 | -1.50(-1.22%) |
Mar 25, 2024 | 125.62 | 125.62 | 122.81 | 122.81 | 5,396 | -2.44(-1.94%) |
Mar 22, 2024 | 126.43 | 126.43 | 123.98 | 125.25 | 7,310 | -0.94(-0.74%) |
Mar 21, 2024 | 126.76 | 127.72 | 124.81 | 126.18 | 17,804 | -1.12(-0.88%) |
Mar 20, 2024 | 122.46 | 127.30 | 121.26 | 127.30 | 17,947 | +4.20(+3.42%) |
Mar 19, 2024 | 120.33 | 125.20 | 120.33 | 123.10 | 14,690 | +1.39(+1.14%) |
Mar 18, 2024 | 126.47 | 126.82 | 121.71 | 121.71 | 13,577 | -4.76(-3.77%) |
Mar 15, 2024 | 127.34 | 128.75 | 126.47 | 126.47 | 24,237 | -0.58(-0.46%) |
Mar 14, 2024 | 127.98 | 129.80 | 126.27 | 127.05 | 14,307 | -2.24(-1.73%) |
Mar 13, 2024 | 129.49 | 129.66 | 126.83 | 129.29 | 12,885 | +0.32(+0.25%) |
Mar 12, 2024 | 129.29 | 131.15 | 125.98 | 128.97 | 18,187 | -0.32(-0.25%) |
Mar 11, 2024 | 129.15 | 139.72 | 127.40 | 129.29 | 39,371 | +0.48(+0.37%) |
Mar 08, 2024 | 122.73 | 133.65 | 116.32 | 128.81 | 81,977 | -4.88(-3.65%) |
Mar 07, 2024 | 136.65 | 140.97 | 133.65 | 133.69 | 38,704 | -0.38(-0.28%) |
Mar 06, 2024 | 129.99 | 134.24 | 129.99 | 134.07 | 11,890 | +4.07(+3.13%) |
Mar 05, 2024 | 130.28 | 130.28 | 128.69 | 130.00 | 10,806 | -2.00(-1.51%) |
Mar 04, 2024 | 134.41 | 134.84 | 132.00 | 132.00 | 7,531 | -2.39(-1.78%) |
Mar 01, 2024 | 135.82 | 136.27 | 133.25 | 134.38 | 16,771 | -2.88(-2.10%) |
Feb 29, 2024 | 134.44 | 137.27 | 134.44 | 137.27 | 8,245 | +5.51(+4.18%) |
Feb 28, 2024 | 137.53 | 138.78 | 131.75 | 131.75 | 20,722 | -6.03(-4.38%) |
Feb 27, 2024 | 135.79 | 138.78 | 134.93 | 137.78 | 13,394 | +2.97(+2.20%) |
Feb 26, 2024 | 132.51 | 136.14 | 132.51 | 134.82 | 16,640 | +2.31(+1.74%) |
Feb 23, 2024 | 129.49 | 132.51 | 128.98 | 132.51 | 6,011 | +2.64(+2.03%) |
Feb 22, 2024 | 130.66 | 132.27 | 129.59 | 129.88 | 16,146 | -1.52(-1.15%) |
Feb 21, 2024 | 125.61 | 131.40 | 122.04 | 131.40 | 14,000 | +5.05(+4.00%) |
Feb 20, 2024 | 131.01 | 133.01 | 126.30 | 126.34 | 17,489 | -6.80(-5.11%) |
Feb 16, 2024 | 133.24 | 133.81 | 128.85 | 133.14 | 8,521 | -0.61(-0.46%) |
Feb 15, 2024 | 134.32 | 134.33 | 131.72 | 133.75 | 9,733 | +3.88(+2.99%) |
Feb 14, 2024 | 123.93 | 130.76 | 123.93 | 129.87 | 18,781 | +6.91(+5.62%) |
Feb 13, 2024 | 127.94 | 127.94 | 122.59 | 122.96 | 8,878 | -9.97(-7.50%) |
Feb 12, 2024 | 129.79 | 134.06 | 128.01 | 132.93 | 36,179 | +4.10(+3.19%) |
Feb 09, 2024 | 126.87 | 128.83 | 125.11 | 128.83 | 16,642 | +2.17(+1.71%) |
Feb 08, 2024 | 119.50 | 129.30 | 119.50 | 126.66 | 15,289 | +5.55(+4.58%) |
Feb 07, 2024 | 123.01 | 123.02 | 121.11 | 121.11 | 5,545 | -2.46(-1.99%) |
Feb 06, 2024 | 121.77 | 126.50 | 121.77 | 123.57 | 11,703 | +0.81(+0.66%) |
Feb 05, 2024 | 122.86 | 125.12 | 121.71 | 122.76 | 13,485 | -1.91(-1.53%) |
Feb 02, 2024 | 125.73 | 126.50 | 124.67 | 124.67 | 8,979 | -3.17(-2.48%) |
Feb 01, 2024 | 123.14 | 128.34 | 123.14 | 127.84 | 20,001 | +5.78(+4.74%) |
Jan 31, 2024 | 127.18 | 129.33 | 122.06 | 122.06 | 7,888 | -4.64(-3.66%) |
Jan 30, 2024 | 126.20 | 130.20 | 124.89 | 126.70 | 20,464 | -0.62(-0.49%) |
Jan 29, 2024 | 131.90 | 132.93 | 127.32 | 127.32 | 36,736 | -4.17(-3.17%) |
Jan 26, 2024 | 136.55 | 136.55 | 129.93 | 131.50 | 18,749 | +0.16(+0.12%) |
Jan 25, 2024 | 127.80 | 131.35 | 126.00 | 131.34 | 19,998 | +5.01(+3.97%) |
Jan 24, 2024 | 124.35 | 127.74 | 122.26 | 126.32 | 17,153 | +4.23(+3.47%) |
Jan 23, 2024 | 125.61 | 126.27 | 122.02 | 122.09 | 18,069 | -3.50(-2.79%) |
Jan 22, 2024 | 125.03 | 127.55 | 124.46 | 125.59 | 16,032 | +1.79(+1.44%) |
Jan 19, 2024 | 126.56 | 126.56 | 122.31 | 123.81 | 11,140 | -2.46(-1.95%) |
Jan 18, 2024 | 125.28 | 127.83 | 122.84 | 126.26 | 12,549 | +0.73(+0.58%) |
Jan 17, 2024 | 120.14 | 125.53 | 118.17 | 125.53 | 17,583 | +5.49(+4.58%) |
Jan 16, 2024 | 123.31 | 125.36 | 119.97 | 120.04 | 18,629 | -4.75(-3.81%) |
Jan 12, 2024 | 127.79 | 127.79 | 123.34 | 124.80 | 13,724 | +0.22(+0.18%) |
Jan 11, 2024 | 124.77 | 124.77 | 119.98 | 124.58 | 6,158 | +0.89(+0.72%) |
Jan 10, 2024 | 120.67 | 123.69 | 120.46 | 123.69 | 17,588 | -0.99(-0.79%) |
Jan 09, 2024 | 127.30 | 127.30 | 123.27 | 124.68 | 12,561 | -3.42(-2.67%) |
Jan 08, 2024 | 126.17 | 128.27 | 125.44 | 128.10 | 11,803 | +2.21(+1.75%) |
Jan 05, 2024 | 127.76 | 128.16 | 125.80 | 125.89 | 14,755 | -2.31(-1.80%) |
Jan 04, 2024 | 128.52 | 128.52 | 125.95 | 128.20 | 21,581 | +0.91(+0.71%) |
Jan 03, 2024 | 132.10 | 132.10 | 126.41 | 127.29 | 11,088 | -5.23(-3.95%) |
Jan 02, 2024 | 134.25 | 137.57 | 131.18 | 132.53 | 11,048 | -0.92(-0.69%) |
Dec 29, 2023 | 134.95 | 136.24 | 132.81 | 133.44 | 30,794 | -2.63(-1.93%) |
Dec 28, 2023 | 138.94 | 138.94 | 134.32 | 136.07 | 12,771 | -0.10(-0.07%) |
Dec 27, 2023 | 135.08 | 136.17 | 134.69 | 136.17 | 11,779 | +2.06(+1.54%) |
Dec 26, 2023 | 133.56 | 137.90 | 133.10 | 134.11 | 9,621 | -1.25(-0.92%) |
Dec 22, 2023 | 132.95 | 135.36 | 131.12 | 135.36 | 11,561 | +1.27(+0.94%) |
Dec 21, 2023 | 131.59 | 134.10 | 131.30 | 134.09 | 7,369 | +2.64(+2.01%) |
Dec 20, 2023 | 133.79 | 135.38 | 131.02 | 131.45 | 10,437 | -0.51(-0.38%) |
Dec 19, 2023 | 131.09 | 133.44 | 131.09 | 131.96 | 9,263 | +1.30(+0.99%) |
Dec 18, 2023 | 129.41 | 133.46 | 129.41 | 130.66 | 6,542 | +2.82(+2.21%) |
Dec 15, 2023 | 133.02 | 134.58 | 127.34 | 127.84 | 21,901 | -3.60(-2.74%) |
Dec 14, 2023 | 131.39 | 135.38 | 131.39 | 131.44 | 13,446 | +2.37(+1.84%) |
Dec 13, 2023 | 129.44 | 131.42 | 127.70 | 129.07 | 22,665 | +3.45(+2.75%) |
Dec 12, 2023 | 127.60 | 128.50 | 124.92 | 125.62 | 8,663 | -2.65(-2.07%) |
Dec 11, 2023 | 125.77 | 128.84 | 125.01 | 128.27 | 7,780 | +2.11(+1.68%) |
Dec 08, 2023 | 127.76 | 129.83 | 122.80 | 126.16 | 28,974 | -0.67(-0.53%) |
Dec 07, 2023 | 125.66 | 126.82 | 124.12 | 126.82 | 10,085 | +1.15(+0.91%) |
Dec 06, 2023 | 129.10 | 129.10 | 124.35 | 125.68 | 12,784 | -1.58(-1.25%) |
Dec 05, 2023 | 129.18 | 129.29 | 127.26 | 127.26 | 7,840 | -2.74(-2.11%) |
Dec 04, 2023 | 128.69 | 131.52 | 128.69 | 130.00 | 14,216 | +2.01(+1.57%) |
Dec 01, 2023 | 125.26 | 129.53 | 125.26 | 127.99 | 20,308 | +3.77(+3.03%) |
Nov 30, 2023 | 125.74 | 126.97 | 124.04 | 124.22 | 16,525 | -2.16(-1.71%) |
Nov 29, 2023 | 125.61 | 127.21 | 124.37 | 126.39 | 11,264 | +3.77(+3.07%) |
Nov 28, 2023 | 127.60 | 127.60 | 122.62 | 122.62 | 19,258 | -4.01(-3.17%) |
Nov 27, 2023 | 129.37 | 130.59 | 126.48 | 126.62 | 18,652 | -4.51(-3.44%) |
Nov 24, 2023 | 133.10 | 133.10 | 131.13 | 131.13 | 6,490 | -1.04(-0.78%) |
Nov 22, 2023 | 132.59 | 132.59 | 131.74 | 132.17 | 6,008 | -0.20(-0.15%) |
Nov 21, 2023 | 132.39 | 132.78 | 130.90 | 132.37 | 11,840 | -0.20(-0.15%) |
Nov 20, 2023 | 131.25 | 133.54 | 131.09 | 132.56 | 15,832 | +1.43(+1.09%) |
Nov 17, 2023 | 131.39 | 133.08 | 130.57 | 131.14 | 13,833 | +1.08(+0.83%) |
Nov 16, 2023 | 131.45 | 131.45 | 129.21 | 130.06 | 15,894 | -1.03(-0.78%) |
Nov 15, 2023 | 135.28 | 135.28 | 129.76 | 131.09 | 15,063 | -2.28(-1.71%) |
Nov 14, 2023 | 129.28 | 133.83 | 126.56 | 133.37 | 21,436 | +8.78(+7.05%) |
Nov 13, 2023 | 121.16 | 124.79 | 121.16 | 124.59 | 25,509 | +1.82(+1.49%) |
Nov 10, 2023 | 120.22 | 123.67 | 120.22 | 122.77 | 10,864 | +3.56(+2.99%) |
Nov 09, 2023 | 120.58 | 121.18 | 118.05 | 119.21 | 12,640 | -0.88(-0.73%) |
Nov 08, 2023 | 122.51 | 122.51 | 115.59 | 120.08 | 18,176 | +0.01(+0.01%) |
Nov 07, 2023 | 117.79 | 121.61 | 116.46 | 120.07 | 29,377 | +4.32(+3.73%) |
Nov 06, 2023 | 115.62 | 117.37 | 113.93 | 115.76 | 21,761 | -0.10(-0.09%) |
Nov 03, 2023 | 110.93 | 116.02 | 109.91 | 115.86 | 30,080 | +5.92(+5.39%) |
Nov 02, 2023 | 135.58 | 135.58 | 104.64 | 109.94 | 53,138 | -28.14(-20.38%) |