Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 126.94 | 127.33 | 125.39 | 127.18 | 435,097 | -0.31(-0.24%) |
Jun 10, 2024 | 127.07 | 128.31 | 126.63 | 127.49 | 541,938 | -0.76(-0.59%) |
Jun 07, 2024 | 128.11 | 130.28 | 128.06 | 128.25 | 415,135 | -0.06(-0.05%) |
Jun 06, 2024 | 129.21 | 129.55 | 127.80 | 128.31 | 180,483 | -1.08(-0.83%) |
Jun 05, 2024 | 128.07 | 129.51 | 127.10 | 129.39 | 320,000 | +1.89(+1.48%) |
Jun 04, 2024 | 128.28 | 129.35 | 126.88 | 127.50 | 611,814 | -1.69(-1.31%) |
Jun 03, 2024 | 134.10 | 134.10 | 127.47 | 129.19 | 428,111 | -3.37(-2.54%) |
May 31, 2024 | 131.39 | 132.93 | 131.23 | 132.56 | 1,126,994 | +1.44(+1.10%) |
May 30, 2024 | 129.82 | 132.64 | 129.82 | 131.12 | 1,009,498 | +1.00(+0.77%) |
May 29, 2024 | 131.62 | 131.88 | 129.87 | 130.13 | 499,896 | -2.84(-2.14%) |
May 28, 2024 | 137.78 | 137.78 | 132.94 | 132.97 | 490,862 | -4.27(-3.11%) |
May 24, 2024 | 136.70 | 137.44 | 136.26 | 137.24 | 165,504 | +1.04(+0.76%) |
May 23, 2024 | 138.67 | 138.67 | 135.73 | 136.20 | 179,655 | -2.12(-1.53%) |
May 22, 2024 | 138.62 | 139.35 | 137.62 | 138.32 | 230,457 | -0.52(-0.37%) |
May 21, 2024 | 138.71 | 139.42 | 138.39 | 138.84 | 212,936 | -0.49(-0.35%) |
May 20, 2024 | 139.13 | 139.86 | 138.53 | 139.32 | 252,807 | +0.30(+0.22%) |
May 17, 2024 | 138.58 | 139.34 | 137.83 | 139.03 | 360,948 | +0.87(+0.63%) |
May 16, 2024 | 138.51 | 139.66 | 137.97 | 138.16 | 457,603 | -0.73(-0.52%) |
May 15, 2024 | 138.18 | 139.26 | 137.67 | 138.89 | 455,464 | +1.70(+1.24%) |
May 14, 2024 | 136.92 | 137.51 | 136.41 | 137.19 | 337,285 | +0.97(+0.71%) |
May 13, 2024 | 137.88 | 138.04 | 135.97 | 136.22 | 205,110 | -1.45(-1.05%) |
May 10, 2024 | 138.42 | 138.86 | 136.65 | 137.67 | 474,535 | +0.15(+0.11%) |
May 09, 2024 | 136.57 | 138.47 | 136.21 | 137.52 | 440,220 | +1.46(+1.07%) |
May 08, 2024 | 134.34 | 136.13 | 132.62 | 136.06 | 718,427 | +1.76(+1.31%) |
May 07, 2024 | 131.19 | 134.94 | 131.19 | 134.31 | 732,244 | +3.19(+2.44%) |
May 06, 2024 | 129.68 | 132.84 | 129.48 | 131.11 | 604,113 | +3.11(+2.43%) |
May 03, 2024 | 126.23 | 128.59 | 126.10 | 128.00 | 541,559 | +3.81(+3.07%) |
May 02, 2024 | 126.52 | 127.96 | 121.84 | 124.19 | 1,153,247 | -4.78(-3.71%) |
May 01, 2024 | 129.37 | 130.25 | 128.11 | 128.97 | 769,954 | -0.06(-0.05%) |
Apr 30, 2024 | 131.67 | 132.82 | 128.88 | 129.03 | 402,332 | -3.23(-2.44%) |
Apr 29, 2024 | 131.27 | 132.51 | 130.44 | 132.26 | 387,546 | +1.38(+1.05%) |
Apr 26, 2024 | 130.29 | 131.62 | 130.17 | 130.88 | 235,500 | +1.05(+0.81%) |
Apr 25, 2024 | 128.75 | 130.21 | 127.37 | 129.84 | 241,841 | -0.33(-0.25%) |
Apr 24, 2024 | 130.07 | 130.88 | 128.52 | 130.17 | 377,822 | +0.94(+0.73%) |
Apr 23, 2024 | 126.41 | 129.44 | 126.22 | 129.23 | 348,585 | +3.78(+3.01%) |
Apr 22, 2024 | 125.01 | 126.55 | 124.06 | 125.45 | 242,478 | +0.79(+0.63%) |
Apr 19, 2024 | 124.95 | 126.32 | 123.86 | 124.66 | 394,496 | -0.19(-0.15%) |
Apr 18, 2024 | 125.68 | 126.49 | 124.26 | 124.85 | 315,087 | +0.03(+0.02%) |
Apr 17, 2024 | 128.62 | 128.62 | 124.50 | 124.82 | 372,581 | -2.44(-1.92%) |
Apr 16, 2024 | 127.02 | 127.88 | 125.76 | 127.26 | 497,713 | -0.25(-0.20%) |
Apr 15, 2024 | 130.43 | 130.43 | 127.06 | 127.51 | 320,973 | -0.92(-0.71%) |
Apr 12, 2024 | 129.41 | 129.99 | 127.57 | 128.43 | 252,335 | -2.13(-1.64%) |
Apr 11, 2024 | 129.83 | 130.68 | 129.13 | 130.57 | 268,607 | +1.15(+0.89%) |
Apr 10, 2024 | 128.98 | 131.03 | 128.66 | 129.42 | 215,424 | -2.31(-1.76%) |
Apr 09, 2024 | 133.15 | 133.15 | 130.18 | 131.73 | 403,708 | -0.86(-0.65%) |
Apr 08, 2024 | 133.27 | 133.95 | 132.15 | 132.59 | 183,364 | +0.32(+0.24%) |
Apr 05, 2024 | 131.48 | 133.16 | 130.63 | 132.27 | 331,413 | +1.03(+0.78%) |
Apr 04, 2024 | 133.11 | 134.49 | 130.88 | 131.24 | 286,156 | -0.63(-0.48%) |
Apr 03, 2024 | 129.54 | 132.88 | 129.22 | 131.87 | 410,636 | +2.01(+1.54%) |
Apr 02, 2024 | 132.80 | 133.18 | 129.87 | 129.87 | 903,739 | -3.83(-2.87%) |
Apr 01, 2024 | 135.47 | 136.02 | 133.31 | 133.70 | 377,789 | -2.00(-1.48%) |
Mar 28, 2024 | 136.35 | 135.85 | 135.38 | 135.70 | 292,038 | -0.82(-0.60%) |
Mar 27, 2024 | 137.53 | 137.53 | 135.36 | 136.52 | 455,972 | -0.23(-0.17%) |
Mar 26, 2024 | 133.98 | 137.96 | 132.50 | 136.75 | 594,797 | +3.20(+2.40%) |
Mar 25, 2024 | 134.01 | 134.27 | 132.93 | 133.55 | 369,360 | +0.93(+0.70%) |
Mar 22, 2024 | 134.07 | 134.12 | 132.03 | 132.62 | 246,980 | -1.45(-1.08%) |
Mar 21, 2024 | 131.40 | 135.00 | 131.38 | 134.07 | 453,489 | +3.23(+2.47%) |
Mar 20, 2024 | 129.36 | 131.04 | 128.84 | 130.84 | 440,796 | +1.48(+1.14%) |
Mar 19, 2024 | 126.17 | 130.55 | 126.17 | 129.36 | 566,073 | +3.18(+2.52%) |
Mar 18, 2024 | 126.69 | 127.53 | 126.08 | 126.18 | 264,594 | -0.52(-0.41%) |
Mar 15, 2024 | 125.61 | 127.23 | 125.61 | 126.69 | 726,639 | +0.10(+0.08%) |
Mar 14, 2024 | 127.41 | 127.92 | 125.57 | 126.59 | 162,328 | -0.64(-0.50%) |
Mar 13, 2024 | 126.86 | 127.73 | 126.23 | 127.23 | 230,316 | +0.26(+0.20%) |
Mar 12, 2024 | 126.19 | 127.09 | 125.79 | 126.97 | 167,956 | +0.79(+0.62%) |
Mar 11, 2024 | 126.52 | 126.52 | 124.86 | 126.19 | 185,462 | -0.59(-0.46%) |
Mar 08, 2024 | 127.84 | 128.80 | 126.72 | 126.78 | 359,924 | -0.83(-0.65%) |
Mar 07, 2024 | 127.40 | 128.03 | 126.50 | 127.60 | 315,172 | +0.95(+0.75%) |
Mar 06, 2024 | 125.98 | 127.14 | 125.98 | 126.66 | 330,543 | +0.95(+0.75%) |
Mar 05, 2024 | 127.17 | 127.26 | 125.63 | 125.71 | 317,168 | -1.67(-1.31%) |
Mar 04, 2024 | 126.38 | 128.77 | 126.38 | 127.38 | 311,873 | +1.34(+1.07%) |
Mar 01, 2024 | 125.16 | 126.29 | 125.10 | 126.04 | 241,627 | +0.52(+0.41%) |
Feb 29, 2024 | 125.55 | 126.39 | 124.78 | 125.52 | 577,782 | +0.53(+0.42%) |
Feb 28, 2024 | 124.26 | 125.97 | 123.73 | 124.99 | 281,787 | +0.60(+0.48%) |
Feb 27, 2024 | 125.34 | 125.34 | 123.14 | 124.40 | 325,016 | -0.76(-0.60%) |
Feb 26, 2024 | 124.61 | 125.74 | 124.35 | 125.15 | 237,114 | +0.10(+0.08%) |
Feb 23, 2024 | 125.08 | 125.36 | 124.23 | 125.05 | 239,105 | +0.47(+0.38%) |
Feb 22, 2024 | 123.23 | 124.78 | 122.24 | 124.59 | 358,344 | +2.19(+1.79%) |
Feb 21, 2024 | 121.93 | 122.66 | 120.95 | 122.40 | 210,470 | +0.63(+0.51%) |
Feb 20, 2024 | 121.79 | 122.81 | 121.25 | 121.77 | 249,920 | -1.34(-1.09%) |
Feb 16, 2024 | 124.21 | 124.70 | 123.08 | 123.11 | 229,842 | -1.19(-0.96%) |
Feb 15, 2024 | 123.40 | 124.55 | 121.58 | 124.31 | 493,291 | +1.80(+1.47%) |
Feb 14, 2024 | 119.89 | 122.81 | 119.89 | 122.51 | 379,967 | +3.47(+2.92%) |
Feb 13, 2024 | 120.12 | 120.37 | 118.37 | 119.03 | 344,068 | -3.36(-2.75%) |
Feb 12, 2024 | 121.31 | 123.08 | 120.74 | 122.40 | 271,674 | +0.60(+0.49%) |
Feb 09, 2024 | 120.37 | 122.75 | 120.25 | 121.80 | 601,034 | +2.55(+2.14%) |
Feb 08, 2024 | 123.89 | 124.39 | 118.00 | 119.25 | 1,159,563 | -5.88(-4.70%) |
Feb 07, 2024 | 125.16 | 126.51 | 124.47 | 125.13 | 710,611 | +0.76(+0.61%) |
Feb 06, 2024 | 124.68 | 125.07 | 123.95 | 124.38 | 598,968 | -0.20(-0.16%) |
Feb 05, 2024 | 124.30 | 124.97 | 123.30 | 124.58 | 347,174 | -1.21(-0.97%) |
Feb 02, 2024 | 122.78 | 126.17 | 122.73 | 125.79 | 331,605 | +2.32(+1.88%) |
Feb 01, 2024 | 121.20 | 123.66 | 120.78 | 123.47 | 297,667 | +3.28(+2.73%) |
Jan 31, 2024 | 122.30 | 122.77 | 120.15 | 120.19 | 807,354 | -2.48(-2.02%) |
Jan 30, 2024 | 121.30 | 123.04 | 121.26 | 122.67 | 351,919 | +0.88(+0.72%) |
Jan 29, 2024 | 119.22 | 121.84 | 118.52 | 121.79 | 269,652 | +2.43(+2.03%) |
Jan 26, 2024 | 119.87 | 120.37 | 118.86 | 119.36 | 205,984 | -0.12(-0.10%) |
Jan 25, 2024 | 119.91 | 120.20 | 118.76 | 119.48 | 262,844 | +0.84(+0.70%) |
Jan 24, 2024 | 121.29 | 121.29 | 118.58 | 118.65 | 203,611 | -2.04(-1.69%) |
Jan 23, 2024 | 121.24 | 121.24 | 119.87 | 120.69 | 269,766 | -0.20(-0.16%) |
Jan 22, 2024 | 119.63 | 121.20 | 119.13 | 120.89 | 303,458 | +2.20(+1.85%) |
Jan 19, 2024 | 118.18 | 118.81 | 117.26 | 118.69 | 157,275 | +0.74(+0.62%) |
Jan 18, 2024 | 117.50 | 118.39 | 116.67 | 117.95 | 198,046 | +1.05(+0.90%) |
Jan 17, 2024 | 116.13 | 117.15 | 116.13 | 116.89 | 228,197 | -0.50(-0.42%) |
Jan 16, 2024 | 116.19 | 117.53 | 116.02 | 117.39 | 296,136 | +0.44(+0.37%) |
Jan 12, 2024 | 117.95 | 118.21 | 116.36 | 116.95 | 240,532 | +0.20(+0.17%) |
Jan 11, 2024 | 116.03 | 116.91 | 115.39 | 116.75 | 167,932 | +0.76(+0.65%) |
Jan 10, 2024 | 115.87 | 116.23 | 115.31 | 116.00 | 183,479 | +0.46(+0.40%) |
Jan 09, 2024 | 114.72 | 115.58 | 113.68 | 115.54 | 218,908 | +0.03(+0.03%) |
Jan 08, 2024 | 115.02 | 115.61 | 114.42 | 115.51 | 243,358 | +0.36(+0.31%) |
Jan 05, 2024 | 113.47 | 115.35 | 113.47 | 115.15 | 720,696 | +1.14(+1.00%) |
Jan 04, 2024 | 113.22 | 114.72 | 113.20 | 114.02 | 458,657 | +0.86(+0.76%) |
Jan 03, 2024 | 115.43 | 115.82 | 113.14 | 113.16 | 397,976 | -3.19(-2.75%) |
Jan 02, 2024 | 117.49 | 118.46 | 115.68 | 116.36 | 299,257 | -2.38(-2.00%) |
Dec 29, 2023 | 119.37 | 120.60 | 118.46 | 118.73 | 222,188 | -0.96(-0.80%) |
Dec 28, 2023 | 119.49 | 120.04 | 119.33 | 119.69 | 199,449 | -0.24(-0.20%) |
Dec 27, 2023 | 119.63 | 120.05 | 119.27 | 119.93 | 236,711 | +0.60(+0.50%) |
Dec 26, 2023 | 118.88 | 119.70 | 118.59 | 119.33 | 175,116 | +0.86(+0.73%) |
Dec 22, 2023 | 117.45 | 118.52 | 117.31 | 118.47 | 218,980 | +1.36(+1.16%) |
Dec 21, 2023 | 116.31 | 117.20 | 115.50 | 117.10 | 265,988 | +2.00(+1.74%) |
Dec 20, 2023 | 115.91 | 116.87 | 115.10 | 115.10 | 438,821 | -1.19(-1.03%) |
Dec 19, 2023 | 115.22 | 116.34 | 115.20 | 116.30 | 277,788 | +1.99(+1.74%) |
Dec 18, 2023 | 115.60 | 115.60 | 113.70 | 114.31 | 400,112 | -0.90(-0.78%) |
Dec 15, 2023 | 115.39 | 116.44 | 114.96 | 115.20 | 1,054,472 | -0.51(-0.44%) |
Dec 14, 2023 | 113.51 | 115.87 | 113.51 | 115.71 | 418,550 | +3.39(+3.02%) |
Dec 13, 2023 | 113.18 | 113.61 | 111.41 | 112.32 | 578,334 | -0.86(-0.76%) |
Dec 12, 2023 | 112.86 | 113.89 | 112.41 | 113.17 | 306,261 | +0.38(+0.34%) |
Dec 11, 2023 | 113.35 | 113.87 | 112.72 | 112.79 | 253,543 | -0.38(-0.33%) |
Dec 08, 2023 | 111.53 | 113.36 | 111.53 | 113.17 | 431,927 | +1.64(+1.47%) |
Dec 07, 2023 | 110.49 | 111.59 | 110.16 | 111.53 | 586,936 | +1.21(+1.10%) |
Dec 06, 2023 | 110.58 | 112.04 | 110.29 | 110.32 | 314,404 | +0.36(+0.33%) |
Dec 05, 2023 | 110.29 | 111.07 | 109.70 | 109.96 | 488,516 | -0.74(-0.67%) |
Dec 04, 2023 | 109.14 | 110.70 | 108.82 | 110.69 | 479,116 | +1.00(+0.92%) |