Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 134.65 | 135.50 | 134.18 | 135.07 | 16,340 | +0.63(+0.47%) |
May 23, 2024 | 137.34 | 137.34 | 133.86 | 134.44 | 15,812 | -1.53(-1.13%) |
May 22, 2024 | 135.74 | 136.53 | 135.17 | 135.97 | 13,321 | +0.44(+0.32%) |
May 21, 2024 | 135.47 | 135.82 | 135.13 | 135.53 | 11,938 | -0.73(-0.54%) |
May 20, 2024 | 135.21 | 136.36 | 135.21 | 136.26 | 14,597 | +1.30(+0.96%) |
May 17, 2024 | 135.17 | 135.24 | 134.39 | 134.96 | 13,715 | -0.55(-0.41%) |
May 16, 2024 | 135.91 | 136.20 | 135.51 | 135.51 | 13,949 | -0.65(-0.48%) |
May 15, 2024 | 134.64 | 136.21 | 134.54 | 136.16 | 57,477 | +2.82(+2.11%) |
May 14, 2024 | 132.10 | 133.38 | 132.10 | 133.34 | 20,429 | +1.21(+0.92%) |
May 13, 2024 | 131.97 | 132.34 | 131.77 | 132.13 | 12,515 | +0.73(+0.56%) |
May 10, 2024 | 131.84 | 132.27 | 131.26 | 131.40 | 17,362 | +0.29(+0.22%) |
May 09, 2024 | 131.25 | 131.38 | 130.96 | 131.11 | 11,237 | +0.38(+0.29%) |
May 08, 2024 | 129.49 | 130.76 | 129.49 | 130.73 | 14,021 | +0.41(+0.31%) |
May 07, 2024 | 130.41 | 131.02 | 130.32 | 130.32 | 7,458 | -0.32(-0.24%) |
May 06, 2024 | 129.01 | 130.64 | 129.01 | 130.64 | 17,799 | +2.40(+1.87%) |
May 03, 2024 | 128.60 | 129.12 | 127.71 | 128.24 | 40,401 | +1.28(+1.01%) |
May 02, 2024 | 126.85 | 126.96 | 125.53 | 126.96 | 20,710 | +1.44(+1.15%) |
May 01, 2024 | 126.30 | 128.28 | 125.08 | 125.52 | 22,514 | -1.48(-1.17%) |
Apr 30, 2024 | 129.05 | 129.51 | 127.00 | 127.00 | 15,648 | -2.95(-2.27%) |
Apr 29, 2024 | 129.74 | 130.29 | 129.18 | 129.95 | 50,885 | +0.58(+0.45%) |
Apr 26, 2024 | 128.43 | 129.84 | 128.41 | 129.37 | 18,552 | +1.82(+1.43%) |
Apr 25, 2024 | 125.83 | 127.91 | 125.47 | 127.55 | 9,931 | -0.04(-0.03%) |
Apr 24, 2024 | 128.52 | 128.74 | 126.82 | 127.59 | 15,516 | +0.55(+0.43%) |
Apr 23, 2024 | 125.03 | 127.39 | 125.03 | 127.04 | 18,456 | +2.45(+1.97%) |
Apr 22, 2024 | 124.30 | 125.25 | 123.05 | 124.59 | 21,906 | +1.05(+0.85%) |
Apr 19, 2024 | 125.26 | 125.50 | 123.06 | 123.54 | 20,535 | -2.08(-1.66%) |
Apr 18, 2024 | 126.75 | 127.08 | 125.47 | 125.62 | 51,463 | -0.99(-0.78%) |
Apr 17, 2024 | 128.67 | 128.86 | 126.36 | 126.61 | 27,041 | -1.50(-1.17%) |
Apr 16, 2024 | 127.79 | 128.90 | 127.46 | 128.11 | 20,780 | +0.20(+0.16%) |
Apr 15, 2024 | 131.85 | 131.85 | 127.65 | 127.91 | 22,507 | -2.86(-2.19%) |
Apr 12, 2024 | 132.61 | 132.61 | 130.50 | 130.77 | 13,448 | -3.15(-2.35%) |
Apr 11, 2024 | 133.15 | 134.12 | 132.02 | 133.92 | 24,707 | +1.64(+1.24%) |
Apr 10, 2024 | 131.96 | 133.10 | 131.82 | 132.28 | 25,517 | -2.24(-1.67%) |
Apr 09, 2024 | 134.40 | 134.60 | 133.46 | 134.52 | 13,641 | +0.74(+0.55%) |
Apr 08, 2024 | 133.71 | 134.15 | 133.08 | 133.78 | 15,632 | +0.33(+0.25%) |
Apr 05, 2024 | 132.36 | 133.80 | 132.26 | 133.45 | 28,884 | +1.59(+1.21%) |
Apr 04, 2024 | 135.30 | 135.74 | 131.86 | 131.86 | 39,049 | -1.83(-1.37%) |
Apr 03, 2024 | 132.46 | 134.21 | 132.46 | 133.69 | 25,776 | +0.70(+0.53%) |
Apr 02, 2024 | 133.02 | 133.16 | 131.77 | 132.99 | 47,986 | -1.40(-1.04%) |
Apr 01, 2024 | 135.23 | 135.44 | 133.90 | 134.39 | 132,579 | -0.43(-0.32%) |
Mar 28, 2024 | 134.99 | 135.45 | 134.80 | 134.82 | 21,903 | +0.00(+0.00%) |
Mar 27, 2024 | 135.64 | 135.71 | 135.16 | 134.82 | 15,113 | +0.22(+0.16%) |
Mar 26, 2024 | 135.15 | 135.50 | 134.46 | 134.60 | 13,775 | +0.10(+0.07%) |
Mar 25, 2024 | 133.94 | 135.05 | 133.94 | 134.50 | 27,304 | -0.27(-0.20%) |
Mar 22, 2024 | 134.85 | 135.27 | 134.06 | 134.77 | 34,582 | -0.45(-0.33%) |
Mar 21, 2024 | 135.35 | 136.28 | 135.14 | 135.22 | 19,438 | +1.37(+1.02%) |
Mar 20, 2024 | 132.27 | 134.10 | 131.93 | 133.85 | 17,985 | +1.89(+1.43%) |
Mar 19, 2024 | 130.85 | 132.12 | 130.16 | 131.96 | 14,776 | -0.14(-0.11%) |
Mar 18, 2024 | 132.23 | 132.63 | 131.49 | 132.10 | 38,128 | +0.87(+0.66%) |
Mar 15, 2024 | 132.34 | 132.57 | 131.18 | 131.23 | 37,769 | -2.25(-1.69%) |
Mar 14, 2024 | 135.54 | 135.54 | 132.86 | 133.49 | 24,910 | -1.98(-1.47%) |
Mar 13, 2024 | 135.63 | 136.17 | 135.20 | 135.47 | 26,157 | -0.67(-0.49%) |
Mar 12, 2024 | 135.28 | 136.27 | 134.25 | 136.14 | 16,150 | +1.89(+1.41%) |
Mar 11, 2024 | 134.00 | 134.66 | 133.35 | 134.25 | 22,023 | -0.76(-0.56%) |
Mar 08, 2024 | 137.30 | 138.19 | 134.75 | 135.01 | 32,318 | -1.82(-1.33%) |
Mar 07, 2024 | 136.13 | 136.96 | 135.05 | 136.83 | 50,927 | +1.91(+1.41%) |
Mar 06, 2024 | 136.24 | 136.24 | 134.44 | 134.92 | 51,351 | +1.79(+1.34%) |
Mar 05, 2024 | 135.19 | 135.19 | 132.28 | 133.13 | 67,228 | -3.86(-2.82%) |
Mar 04, 2024 | 137.69 | 137.69 | 136.88 | 137.00 | 26,642 | -0.25(-0.18%) |
Mar 01, 2024 | 136.17 | 137.53 | 135.52 | 137.25 | 71,846 | +1.29(+0.95%) |
Feb 29, 2024 | 135.55 | 136.24 | 134.67 | 135.96 | 24,446 | +1.17(+0.87%) |
Feb 28, 2024 | 134.85 | 135.52 | 134.41 | 134.79 | 18,068 | -0.95(-0.70%) |
Feb 27, 2024 | 136.47 | 136.61 | 135.18 | 135.74 | 39,030 | -0.22(-0.16%) |
Feb 26, 2024 | 135.52 | 136.80 | 135.52 | 135.96 | 29,045 | +0.71(+0.52%) |
Feb 23, 2024 | 135.84 | 136.00 | 134.38 | 135.25 | 35,524 | +0.45(+0.33%) |
Feb 22, 2024 | 134.60 | 135.13 | 134.16 | 134.80 | 36,678 | +3.87(+2.95%) |
Feb 21, 2024 | 130.56 | 130.93 | 129.65 | 130.93 | 28,186 | -2.83(-2.11%) |
Feb 20, 2024 | 134.50 | 134.64 | 132.36 | 133.76 | 22,720 | -1.78(-1.31%) |
Feb 16, 2024 | 137.02 | 137.20 | 135.38 | 135.54 | 32,934 | -2.12(-1.54%) |
Feb 15, 2024 | 138.11 | 138.11 | 137.18 | 137.66 | 50,095 | +0.24(+0.17%) |
Feb 14, 2024 | 135.78 | 137.54 | 135.78 | 137.42 | 66,150 | +3.27(+2.44%) |
Feb 13, 2024 | 133.05 | 135.31 | 133.05 | 134.15 | 21,944 | -3.15(-2.29%) |
Feb 12, 2024 | 138.36 | 139.00 | 137.09 | 137.30 | 25,545 | -1.15(-0.83%) |
Feb 09, 2024 | 137.84 | 138.83 | 137.27 | 138.44 | 17,508 | +2.26(+1.66%) |
Feb 08, 2024 | 134.07 | 136.40 | 134.07 | 136.18 | 21,083 | +2.38(+1.78%) |
Feb 07, 2024 | 133.12 | 134.30 | 132.55 | 133.80 | 17,257 | +1.75(+1.32%) |
Feb 06, 2024 | 132.72 | 132.72 | 130.66 | 132.05 | 18,875 | -0.21(-0.16%) |
Feb 05, 2024 | 132.95 | 133.24 | 130.91 | 132.26 | 20,074 | -1.00(-0.75%) |
Feb 02, 2024 | 131.75 | 133.50 | 131.45 | 133.26 | 21,995 | +1.51(+1.14%) |
Feb 01, 2024 | 131.14 | 131.88 | 130.11 | 131.75 | 39,353 | +1.43(+1.10%) |
Jan 31, 2024 | 131.80 | 132.50 | 130.32 | 130.32 | 22,467 | -2.92(-2.19%) |
Jan 30, 2024 | 133.93 | 134.42 | 132.84 | 133.25 | 25,535 | -0.81(-0.61%) |
Jan 29, 2024 | 131.54 | 134.07 | 131.54 | 134.06 | 70,707 | +2.65(+2.02%) |
Jan 26, 2024 | 131.58 | 132.47 | 131.31 | 131.41 | 13,900 | -0.44(-0.33%) |
Jan 25, 2024 | 133.66 | 133.66 | 131.24 | 131.85 | 27,692 | -0.40(-0.30%) |
Jan 24, 2024 | 134.29 | 134.33 | 132.25 | 132.25 | 19,740 | -0.65(-0.49%) |
Jan 23, 2024 | 133.28 | 133.28 | 132.37 | 132.90 | 18,049 | +0.12(+0.09%) |
Jan 22, 2024 | 132.49 | 133.51 | 132.49 | 132.79 | 15,227 | +1.90(+1.45%) |
Jan 19, 2024 | 129.12 | 130.91 | 128.90 | 130.88 | 60,334 | +2.51(+1.95%) |
Jan 18, 2024 | 128.15 | 128.41 | 127.29 | 128.38 | 20,550 | +1.82(+1.43%) |
Jan 17, 2024 | 126.15 | 126.57 | 124.74 | 126.56 | 17,212 | -0.83(-0.65%) |
Jan 16, 2024 | 126.96 | 127.90 | 126.21 | 127.39 | 16,105 | -0.19(-0.15%) |
Jan 12, 2024 | 127.89 | 128.60 | 127.22 | 127.58 | 20,090 | +0.18(+0.14%) |
Jan 11, 2024 | 127.13 | 127.70 | 125.69 | 127.40 | 22,675 | +0.45(+0.35%) |
Jan 10, 2024 | 126.23 | 127.29 | 125.64 | 126.95 | 64,073 | +0.94(+0.75%) |
Jan 09, 2024 | 124.53 | 126.63 | 124.53 | 126.01 | 77,255 | +0.25(+0.20%) |
Jan 08, 2024 | 123.10 | 125.87 | 123.10 | 125.76 | 30,781 | +3.40(+2.78%) |
Jan 05, 2024 | 121.73 | 123.35 | 121.73 | 122.36 | 72,847 | +0.32(+0.26%) |
Jan 04, 2024 | 121.98 | 122.93 | 121.98 | 122.04 | 21,262 | -0.70(-0.57%) |
Jan 03, 2024 | 123.45 | 123.65 | 122.55 | 122.74 | 136,096 | -2.08(-1.66%) |
Jan 02, 2024 | 126.77 | 126.77 | 124.19 | 124.82 | 112,957 | -3.14(-2.45%) |
Dec 29, 2023 | 129.03 | 129.33 | 127.58 | 127.96 | 24,905 | -1.23(-0.95%) |
Dec 28, 2023 | 129.12 | 129.38 | 128.91 | 129.19 | 17,312 | +0.19(+0.15%) |
Dec 27, 2023 | 129.28 | 129.58 | 128.61 | 129.00 | 35,636 | -0.25(-0.19%) |
Dec 26, 2023 | 128.68 | 129.54 | 128.62 | 129.24 | 14,907 | +0.92(+0.72%) |
Dec 22, 2023 | 128.41 | 128.72 | 127.58 | 128.32 | 18,229 | +0.08(+0.06%) |
Dec 21, 2023 | 127.72 | 128.24 | 127.14 | 128.24 | 21,896 | +2.19(+1.74%) |
Dec 20, 2023 | 128.19 | 128.97 | 126.05 | 126.05 | 26,442 | -2.81(-2.18%) |
Dec 19, 2023 | 128.05 | 128.86 | 128.05 | 128.86 | 28,963 | +1.03(+0.80%) |
Dec 18, 2023 | 127.31 | 128.14 | 127.14 | 127.83 | 23,107 | +0.36(+0.28%) |
Dec 15, 2023 | 127.18 | 128.07 | 126.87 | 127.48 | 16,551 | +0.42(+0.33%) |
Dec 14, 2023 | 126.63 | 127.61 | 126.07 | 127.06 | 22,478 | +1.57(+1.25%) |
Dec 13, 2023 | 124.00 | 125.72 | 123.09 | 125.48 | 18,764 | +1.70(+1.38%) |
Dec 12, 2023 | 123.05 | 124.16 | 122.60 | 123.78 | 32,097 | +0.39(+0.31%) |
Dec 11, 2023 | 121.89 | 123.57 | 121.89 | 123.39 | 23,109 | +1.78(+1.47%) |
Dec 08, 2023 | 120.17 | 121.89 | 120.17 | 121.61 | 191,896 | +0.91(+0.75%) |
Dec 07, 2023 | 120.20 | 120.75 | 119.51 | 120.70 | 10,697 | +1.12(+0.93%) |
Dec 06, 2023 | 121.16 | 121.54 | 119.53 | 119.59 | 23,618 | -1.06(-0.88%) |
Dec 05, 2023 | 120.44 | 120.75 | 119.61 | 120.64 | 70,836 | -0.61(-0.50%) |
Dec 04, 2023 | 120.52 | 121.39 | 119.78 | 121.25 | 22,205 | +0.10(+0.08%) |
Dec 01, 2023 | 118.89 | 121.25 | 118.64 | 121.15 | 17,525 | +2.54(+2.14%) |
Nov 30, 2023 | 119.14 | 119.14 | 117.72 | 118.61 | 14,665 | -0.19(-0.16%) |
Nov 29, 2023 | 118.66 | 119.73 | 118.26 | 118.80 | 20,797 | +1.40(+1.20%) |
Nov 28, 2023 | 116.68 | 117.80 | 116.68 | 117.39 | 39,122 | +0.12(+0.10%) |
Nov 27, 2023 | 116.99 | 117.82 | 116.99 | 117.28 | 21,509 | -0.31(-0.26%) |
Nov 24, 2023 | 117.17 | 117.76 | 117.17 | 117.58 | 34,107 | +0.23(+0.20%) |
Nov 22, 2023 | 117.58 | 118.40 | 117.31 | 117.36 | 560,710 | +0.30(+0.26%) |
Nov 21, 2023 | 117.36 | 117.96 | 116.77 | 117.06 | 189,237 | -0.96(-0.81%) |
Nov 20, 2023 | 116.60 | 118.23 | 116.60 | 118.01 | 52,378 | +1.57(+1.35%) |
Nov 17, 2023 | 115.75 | 116.54 | 115.74 | 116.44 | 38,331 | +0.87(+0.75%) |
Nov 16, 2023 | 115.97 | 116.51 | 115.14 | 115.57 | 20,017 | -1.01(-0.86%) |
Nov 15, 2023 | 116.90 | 117.75 | 116.41 | 116.58 | 16,340 | +0.22(+0.19%) |
Nov 14, 2023 | 114.95 | 116.52 | 114.95 | 116.36 | 14,924 | +3.94(+3.50%) |
Nov 13, 2023 | 112.09 | 112.71 | 111.80 | 112.42 | 30,810 | -0.26(-0.23%) |
Nov 10, 2023 | 110.36 | 112.74 | 110.16 | 112.68 | 14,319 | +2.96(+2.70%) |
Nov 09, 2023 | 111.74 | 111.74 | 109.60 | 109.72 | 72,040 | -1.23(-1.11%) |
Nov 08, 2023 | 111.15 | 111.60 | 110.44 | 110.96 | 59,402 | -0.23(-0.21%) |
Nov 07, 2023 | 110.22 | 111.76 | 110.22 | 111.19 | 15,322 | +1.61(+1.47%) |
Nov 06, 2023 | 110.34 | 110.53 | 108.61 | 109.57 | 180,626 | -0.51(-0.46%) |
Nov 03, 2023 | 108.34 | 110.52 | 108.27 | 110.08 | 20,481 | +2.43(+2.26%) |
Nov 02, 2023 | 107.40 | 107.73 | 107.11 | 107.65 | 13,438 | +1.85(+1.75%) |
Nov 01, 2023 | 105.08 | 105.96 | 104.38 | 105.80 | 19,336 | +0.46(+0.44%) |
Oct 31, 2023 | 104.05 | 105.47 | 104.05 | 105.34 | 12,471 | +1.31(+1.26%) |
Oct 30, 2023 | 104.27 | 104.44 | 103.25 | 104.03 | 31,262 | +0.35(+0.34%) |
Oct 27, 2023 | 104.70 | 104.86 | 103.47 | 103.68 | 45,628 | -0.22(-0.21%) |
Oct 26, 2023 | 104.73 | 105.15 | 103.53 | 103.90 | 18,440 | -0.63(-0.60%) |
Oct 25, 2023 | 107.29 | 107.29 | 104.30 | 104.52 | 29,115 | -3.53(-3.26%) |
Oct 24, 2023 | 107.47 | 108.70 | 107.12 | 108.05 | 34,022 | +1.08(+1.01%) |
Oct 23, 2023 | 106.72 | 108.10 | 105.88 | 106.97 | 14,549 | -0.49(-0.45%) |
Oct 20, 2023 | 109.60 | 109.60 | 107.13 | 107.46 | 35,596 | -2.30(-2.10%) |
Oct 19, 2023 | 111.74 | 111.74 | 109.75 | 109.76 | 46,973 | -1.46(-1.32%) |
Oct 18, 2023 | 112.49 | 112.49 | 110.96 | 111.23 | 23,234 | -1.88(-1.66%) |
Oct 17, 2023 | 111.50 | 113.81 | 111.50 | 113.11 | 22,777 | +0.15(+0.13%) |
Oct 16, 2023 | 111.65 | 113.38 | 111.65 | 112.96 | 12,714 | +1.69(+1.52%) |
Oct 13, 2023 | 113.33 | 113.33 | 110.97 | 111.27 | 15,467 | -1.91(-1.68%) |
Oct 12, 2023 | 114.46 | 114.51 | 112.67 | 113.18 | 13,785 | -1.14(-0.99%) |
Oct 11, 2023 | 113.89 | 114.36 | 113.41 | 114.32 | 34,184 | +0.90(+0.79%) |
Oct 10, 2023 | 112.57 | 114.40 | 112.57 | 113.42 | 34,457 | +1.09(+0.97%) |
Oct 09, 2023 | 110.74 | 112.64 | 110.74 | 112.33 | 52,358 | +0.79(+0.71%) |
Oct 06, 2023 | 108.89 | 111.97 | 108.57 | 111.55 | 27,079 | +2.36(+2.16%) |
Oct 05, 2023 | 109.62 | 109.64 | 108.11 | 109.19 | 60,737 | -0.55(-0.50%) |
Oct 04, 2023 | 108.75 | 109.88 | 108.15 | 109.73 | 68,498 | +1.48(+1.37%) |
Oct 03, 2023 | 110.19 | 110.98 | 107.87 | 108.25 | 97,004 | -2.82(-2.54%) |
Oct 02, 2023 | 110.67 | 111.68 | 110.52 | 111.07 | 135,737 | +0.34(+0.31%) |
Sep 29, 2023 | 111.67 | 112.39 | 110.72 | 110.72 | 14,427 | +0.31(+0.28%) |
Sep 28, 2023 | 108.38 | 111.08 | 108.24 | 110.41 | 13,066 | +1.83(+1.69%) |
Sep 27, 2023 | 108.07 | 108.96 | 107.70 | 108.58 | 22,703 | +1.28(+1.19%) |
Sep 26, 2023 | 108.53 | 108.78 | 107.24 | 107.30 | 61,718 | -2.15(-1.97%) |
Sep 25, 2023 | 108.52 | 109.45 | 108.94 | 109.45 | 17,662 | +0.34(+0.31%) |
Sep 22, 2023 | 109.14 | 109.88 | 108.86 | 109.12 | 77,007 | +0.66(+0.61%) |
Sep 21, 2023 | 109.59 | 109.89 | 108.46 | 108.46 | 58,342 | -2.02(-1.83%) |
Sep 20, 2023 | 111.78 | 112.30 | 110.48 | 110.48 | 14,241 | -0.93(-0.83%) |
Sep 19, 2023 | 111.53 | 111.74 | 110.74 | 111.41 | 18,112 | -0.42(-0.38%) |
Sep 18, 2023 | 111.36 | 112.27 | 111.36 | 111.83 | 14,573 | -0.02(-0.02%) |
Sep 15, 2023 | 113.27 | 113.27 | 111.51 | 111.86 | 21,068 | -2.01(-1.77%) |
Sep 14, 2023 | 113.75 | 114.10 | 112.99 | 113.87 | 24,274 | +0.79(+0.70%) |
Sep 13, 2023 | 113.45 | 113.74 | 112.81 | 113.08 | 14,453 | -0.38(-0.33%) |
Sep 12, 2023 | 114.11 | 114.95 | 113.46 | 113.46 | 28,554 | -1.71(-1.49%) |
Sep 11, 2023 | 115.30 | 115.37 | 114.41 | 115.17 | 17,252 | +0.74(+0.65%) |
Sep 08, 2023 | 115.36 | 115.36 | 114.24 | 114.44 | 11,797 | -0.41(-0.36%) |
Sep 07, 2023 | 114.44 | 114.95 | 113.63 | 114.85 | 23,527 | -1.24(-1.07%) |
Sep 06, 2023 | 116.43 | 117.30 | 115.51 | 116.09 | 12,409 | -0.70(-0.60%) |
Sep 05, 2023 | 116.53 | 117.07 | 115.90 | 116.79 | 22,521 | -0.26(-0.22%) |