Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 129.57 | 131.49 | 128.64 | 129.05 | 615,613 | -3.91(-2.94%) |
May 21, 2024 | 133.48 | 134.15 | 131.87 | 132.96 | 433,063 | -0.52(-0.39%) |
May 20, 2024 | 132.90 | 134.68 | 132.73 | 133.48 | 400,332 | +0.40(+0.30%) |
May 17, 2024 | 132.23 | 133.74 | 131.74 | 133.08 | 390,218 | +0.44(+0.33%) |
May 16, 2024 | 136.05 | 136.05 | 132.44 | 132.64 | 838,133 | -3.15(-2.32%) |
May 15, 2024 | 138.11 | 138.52 | 135.06 | 135.79 | 1,571,714 | -1.22(-0.89%) |
May 14, 2024 | 138.77 | 138.77 | 136.34 | 137.01 | 817,497 | -0.21(-0.15%) |
May 13, 2024 | 139.34 | 139.34 | 136.71 | 137.22 | 467,207 | -0.87(-0.63%) |
May 10, 2024 | 136.42 | 138.66 | 135.98 | 138.09 | 581,658 | +1.81(+1.33%) |
May 09, 2024 | 138.14 | 138.34 | 134.99 | 136.28 | 552,489 | -2.30(-1.66%) |
May 08, 2024 | 136.70 | 139.97 | 132.34 | 138.58 | 775,375 | -3.25(-2.29%) |
May 07, 2024 | 140.32 | 143.16 | 140.01 | 141.83 | 660,906 | +1.84(+1.31%) |
May 06, 2024 | 140.94 | 141.90 | 139.51 | 139.99 | 295,612 | -0.09(-0.06%) |
May 03, 2024 | 140.86 | 142.65 | 138.67 | 140.08 | 544,964 | +1.21(+0.87%) |
May 02, 2024 | 139.20 | 139.87 | 136.79 | 138.87 | 303,895 | +1.36(+0.99%) |
May 01, 2024 | 138.59 | 140.44 | 137.44 | 137.51 | 436,398 | -1.46(-1.05%) |
Apr 30, 2024 | 141.12 | 141.12 | 138.66 | 138.97 | 423,623 | -3.18(-2.24%) |
Apr 29, 2024 | 142.09 | 142.66 | 140.70 | 142.15 | 354,484 | +0.90(+0.64%) |
Apr 26, 2024 | 141.42 | 142.88 | 140.82 | 141.25 | 167,549 | -0.28(-0.20%) |
Apr 25, 2024 | 142.70 | 143.31 | 140.32 | 141.53 | 357,438 | -3.16(-2.18%) |
Apr 24, 2024 | 144.62 | 145.75 | 143.50 | 144.69 | 235,923 | -0.67(-0.46%) |
Apr 23, 2024 | 142.45 | 146.46 | 142.35 | 145.36 | 258,726 | +3.43(+2.42%) |
Apr 22, 2024 | 143.41 | 144.16 | 141.86 | 141.93 | 276,429 | -0.67(-0.47%) |
Apr 19, 2024 | 141.46 | 143.28 | 140.93 | 142.60 | 290,269 | +1.59(+1.13%) |
Apr 18, 2024 | 142.55 | 143.20 | 140.54 | 141.01 | 205,745 | -0.26(-0.18%) |
Apr 17, 2024 | 144.09 | 144.09 | 140.82 | 141.27 | 211,688 | -1.65(-1.15%) |
Apr 16, 2024 | 142.50 | 143.55 | 141.00 | 142.92 | 231,465 | -0.40(-0.28%) |
Apr 15, 2024 | 146.83 | 147.64 | 142.81 | 143.32 | 278,616 | -2.10(-1.44%) |
Apr 12, 2024 | 146.06 | 146.75 | 144.91 | 145.42 | 275,477 | -2.24(-1.52%) |
Apr 11, 2024 | 148.49 | 149.25 | 147.21 | 147.66 | 301,021 | +0.27(+0.18%) |
Apr 10, 2024 | 149.38 | 150.01 | 147.01 | 147.39 | 275,227 | -5.75(-3.75%) |
Apr 09, 2024 | 152.45 | 153.26 | 150.34 | 153.14 | 221,880 | +1.50(+0.99%) |
Apr 08, 2024 | 151.54 | 152.26 | 150.50 | 151.64 | 170,055 | +0.91(+0.60%) |
Apr 05, 2024 | 150.85 | 152.31 | 150.56 | 150.73 | 253,322 | -0.04(-0.03%) |
Apr 04, 2024 | 156.59 | 157.43 | 150.56 | 150.77 | 456,546 | -4.20(-2.71%) |
Apr 03, 2024 | 154.19 | 156.44 | 153.19 | 154.97 | 344,427 | -0.12(-0.08%) |
Apr 02, 2024 | 157.02 | 157.02 | 154.10 | 155.09 | 432,799 | -3.44(-2.17%) |
Apr 01, 2024 | 160.75 | 160.75 | 155.94 | 158.53 | 309,767 | -2.26(-1.41%) |
Mar 28, 2024 | 159.64 | 161.01 | 158.65 | 160.79 | 315,576 | +1.26(+0.79%) |
Mar 27, 2024 | 156.94 | 159.70 | 156.94 | 159.53 | 283,104 | +3.78(+2.43%) |
Mar 26, 2024 | 155.08 | 155.98 | 154.36 | 155.75 | 175,647 | +1.06(+0.69%) |
Mar 25, 2024 | 154.62 | 155.59 | 154.39 | 154.69 | 262,884 | +0.30(+0.19%) |
Mar 22, 2024 | 156.30 | 156.50 | 153.78 | 154.39 | 342,032 | -2.31(-1.47%) |
Mar 21, 2024 | 152.01 | 156.77 | 151.47 | 156.70 | 566,125 | +4.89(+3.22%) |
Mar 20, 2024 | 150.96 | 152.76 | 150.40 | 151.81 | 235,216 | +0.43(+0.28%) |
Mar 19, 2024 | 150.87 | 152.34 | 150.21 | 151.38 | 368,593 | +0.38(+0.25%) |
Mar 18, 2024 | 153.40 | 154.46 | 150.52 | 151.00 | 328,229 | -2.39(-1.56%) |
Mar 15, 2024 | 153.23 | 155.27 | 153.21 | 153.39 | 662,040 | -0.11(-0.07%) |
Mar 14, 2024 | 155.66 | 156.24 | 152.56 | 153.50 | 336,739 | -2.66(-1.70%) |
Mar 13, 2024 | 155.33 | 158.04 | 155.33 | 156.16 | 239,488 | +0.54(+0.35%) |
Mar 12, 2024 | 154.01 | 155.85 | 153.16 | 155.62 | 190,498 | +1.29(+0.84%) |
Mar 11, 2024 | 153.60 | 154.85 | 152.99 | 154.33 | 200,564 | +0.46(+0.30%) |
Mar 08, 2024 | 155.78 | 156.38 | 153.67 | 153.87 | 543,098 | -0.76(-0.49%) |
Mar 07, 2024 | 154.12 | 155.59 | 153.82 | 154.63 | 352,149 | +1.12(+0.73%) |
Mar 06, 2024 | 152.85 | 154.83 | 152.36 | 153.51 | 495,782 | +2.64(+1.75%) |
Mar 05, 2024 | 153.48 | 153.48 | 149.87 | 150.87 | 342,137 | -3.13(-2.03%) |
Mar 04, 2024 | 154.93 | 155.20 | 152.95 | 154.00 | 360,967 | -0.15(-0.10%) |
Mar 01, 2024 | 152.26 | 154.55 | 151.44 | 154.15 | 544,092 | +1.99(+1.31%) |
Feb 29, 2024 | 152.78 | 153.67 | 151.28 | 152.16 | 373,026 | +0.73(+0.48%) |
Feb 28, 2024 | 152.54 | 153.49 | 150.83 | 151.43 | 459,604 | -2.05(-1.34%) |
Feb 27, 2024 | 154.92 | 155.38 | 152.08 | 153.48 | 580,677 | -1.39(-0.90%) |
Feb 26, 2024 | 152.78 | 155.08 | 151.83 | 154.87 | 523,111 | +1.53(+1.00%) |
Feb 23, 2024 | 151.62 | 153.46 | 150.24 | 153.34 | 503,320 | +2.51(+1.66%) |
Feb 22, 2024 | 151.86 | 151.95 | 149.41 | 150.83 | 399,698 | +0.19(+0.13%) |
Feb 21, 2024 | 149.38 | 151.10 | 148.90 | 150.64 | 936,406 | +2.33(+1.57%) |
Feb 20, 2024 | 144.75 | 148.44 | 139.99 | 148.31 | 689,813 | +3.77(+2.61%) |
Feb 16, 2024 | 143.91 | 146.34 | 142.89 | 144.54 | 433,091 | -0.13(-0.09%) |
Feb 15, 2024 | 144.79 | 146.38 | 144.06 | 144.67 | 324,012 | +0.54(+0.37%) |
Feb 14, 2024 | 144.55 | 145.06 | 142.84 | 144.13 | 366,991 | +1.67(+1.17%) |
Feb 13, 2024 | 143.79 | 144.55 | 141.35 | 142.46 | 330,028 | -5.98(-4.03%) |
Feb 12, 2024 | 146.47 | 148.95 | 145.50 | 148.44 | 481,101 | +2.71(+1.86%) |
Feb 09, 2024 | 146.20 | 146.32 | 144.55 | 145.73 | 298,469 | +0.38(+0.26%) |
Feb 08, 2024 | 143.26 | 145.42 | 142.51 | 145.35 | 220,603 | +2.41(+1.69%) |
Feb 07, 2024 | 143.15 | 143.72 | 140.47 | 142.94 | 358,974 | +1.64(+1.16%) |
Feb 06, 2024 | 139.44 | 141.79 | 139.44 | 141.30 | 183,923 | +1.47(+1.05%) |
Feb 05, 2024 | 141.25 | 141.32 | 138.66 | 139.83 | 233,562 | -3.29(-2.30%) |
Feb 02, 2024 | 143.78 | 143.97 | 140.78 | 143.12 | 492,106 | -2.40(-1.65%) |
Feb 01, 2024 | 142.06 | 146.15 | 140.90 | 145.52 | 662,555 | +4.45(+3.15%) |
Jan 31, 2024 | 145.22 | 145.67 | 141.07 | 141.07 | 295,177 | -4.01(-2.76%) |
Jan 30, 2024 | 143.60 | 145.32 | 143.35 | 145.08 | 216,557 | +0.25(+0.17%) |
Jan 29, 2024 | 141.20 | 144.88 | 140.64 | 144.83 | 274,580 | +3.50(+2.48%) |
Jan 26, 2024 | 142.10 | 142.98 | 140.43 | 141.33 | 172,544 | +0.23(+0.16%) |
Jan 25, 2024 | 141.46 | 142.21 | 139.46 | 141.10 | 254,617 | +1.62(+1.16%) |
Jan 24, 2024 | 143.41 | 144.43 | 139.43 | 139.48 | 164,668 | -2.69(-1.89%) |
Jan 23, 2024 | 145.44 | 145.85 | 142.03 | 142.17 | 224,796 | -1.54(-1.07%) |
Jan 22, 2024 | 142.20 | 144.07 | 141.64 | 143.71 | 258,224 | +2.07(+1.46%) |
Jan 19, 2024 | 138.35 | 141.75 | 136.99 | 141.64 | 372,521 | +3.61(+2.62%) |
Jan 18, 2024 | 136.12 | 138.42 | 135.75 | 138.03 | 190,561 | +2.64(+1.95%) |
Jan 17, 2024 | 136.73 | 138.00 | 134.87 | 135.39 | 327,468 | -3.51(-2.53%) |
Jan 16, 2024 | 138.36 | 139.78 | 137.75 | 138.90 | 318,458 | -0.83(-0.59%) |
Jan 12, 2024 | 142.57 | 143.30 | 139.55 | 139.73 | 185,668 | -1.66(-1.17%) |
Jan 11, 2024 | 139.21 | 141.57 | 137.89 | 141.39 | 349,366 | +2.10(+1.51%) |
Jan 10, 2024 | 137.94 | 139.44 | 136.76 | 139.29 | 249,451 | +1.35(+0.98%) |
Jan 09, 2024 | 137.73 | 138.84 | 137.06 | 137.94 | 225,127 | -1.50(-1.08%) |
Jan 08, 2024 | 137.49 | 139.61 | 137.05 | 139.44 | 288,097 | +1.47(+1.07%) |
Jan 05, 2024 | 137.44 | 140.30 | 137.44 | 137.97 | 408,200 | -0.77(-0.55%) |
Jan 04, 2024 | 139.82 | 140.08 | 137.79 | 138.74 | 413,093 | -1.24(-0.89%) |
Jan 03, 2024 | 143.98 | 144.32 | 139.66 | 139.98 | 369,831 | -5.37(-3.69%) |
Jan 02, 2024 | 146.29 | 147.16 | 144.12 | 145.35 | 307,587 | -1.82(-1.24%) |
Dec 29, 2023 | 148.71 | 149.39 | 146.95 | 147.17 | 162,173 | -1.67(-1.12%) |
Dec 28, 2023 | 148.48 | 149.76 | 146.34 | 148.84 | 215,756 | +0.09(+0.06%) |
Dec 27, 2023 | 148.78 | 149.68 | 148.50 | 148.75 | 218,329 | +0.12(+0.08%) |
Dec 26, 2023 | 147.11 | 148.93 | 146.62 | 148.63 | 141,007 | +1.94(+1.32%) |
Dec 22, 2023 | 146.93 | 148.37 | 146.33 | 146.69 | 180,657 | -0.02(-0.01%) |
Dec 21, 2023 | 144.95 | 147.05 | 144.50 | 146.71 | 402,611 | +3.02(+2.10%) |
Dec 20, 2023 | 144.15 | 147.47 | 143.63 | 143.69 | 317,838 | -1.27(-0.88%) |
Dec 19, 2023 | 144.34 | 146.05 | 143.91 | 144.96 | 277,317 | +1.29(+0.90%) |
Dec 18, 2023 | 144.39 | 144.72 | 142.92 | 143.67 | 337,283 | +0.05(+0.03%) |
Dec 15, 2023 | 146.36 | 146.68 | 143.39 | 143.62 | 850,683 | -2.39(-1.64%) |
Dec 14, 2023 | 142.47 | 146.94 | 142.47 | 146.01 | 818,417 | +6.18(+4.42%) |
Dec 13, 2023 | 136.68 | 140.55 | 135.25 | 139.83 | 383,937 | +3.15(+2.30%) |
Dec 12, 2023 | 137.32 | 138.39 | 135.49 | 136.68 | 261,676 | -0.62(-0.45%) |
Dec 11, 2023 | 135.10 | 137.42 | 135.10 | 137.30 | 384,357 | +2.09(+1.55%) |
Dec 08, 2023 | 134.26 | 137.75 | 133.75 | 135.21 | 533,125 | +0.77(+0.57%) |
Dec 07, 2023 | 132.73 | 135.37 | 132.33 | 134.44 | 613,367 | +2.23(+1.69%) |
Dec 06, 2023 | 131.10 | 133.59 | 131.10 | 132.21 | 363,061 | +2.23(+1.72%) |
Dec 05, 2023 | 132.59 | 132.59 | 129.61 | 129.98 | 327,389 | -3.43(-2.57%) |
Dec 04, 2023 | 129.91 | 134.76 | 128.40 | 133.41 | 656,788 | +2.99(+2.29%) |