Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 119.64 | 120.37 | 118.35 | 119.78 | 96,950 | +0.58(+0.49%) |
May 30, 2024 | 119.75 | 120.66 | 118.47 | 119.20 | 77,446 | -0.36(-0.30%) |
May 29, 2024 | 119.70 | 119.99 | 118.44 | 119.56 | 127,497 | -1.30(-1.08%) |
May 28, 2024 | 119.31 | 121.13 | 118.26 | 120.86 | 114,621 | +1.98(+1.67%) |
May 24, 2024 | 119.11 | 120.25 | 117.58 | 118.88 | 85,383 | +0.91(+0.77%) |
May 23, 2024 | 118.18 | 120.79 | 117.57 | 117.97 | 124,771 | -0.30(-0.25%) |
May 22, 2024 | 120.75 | 121.64 | 117.80 | 118.27 | 70,225 | -2.76(-2.28%) |
May 21, 2024 | 119.24 | 121.36 | 118.80 | 121.03 | 86,936 | +2.05(+1.72%) |
May 20, 2024 | 124.24 | 124.24 | 118.66 | 118.98 | 177,128 | -5.52(-4.43%) |
May 17, 2024 | 125.41 | 125.83 | 123.42 | 124.50 | 96,479 | -0.82(-0.65%) |
May 16, 2024 | 124.90 | 125.72 | 124.12 | 125.32 | 108,972 | +0.93(+0.75%) |
May 15, 2024 | 123.23 | 124.75 | 122.85 | 124.39 | 97,939 | +1.97(+1.61%) |
May 14, 2024 | 121.70 | 122.59 | 119.81 | 122.42 | 131,098 | +2.43(+2.03%) |
May 13, 2024 | 122.43 | 123.74 | 119.56 | 119.99 | 143,931 | -2.03(-1.66%) |
May 10, 2024 | 119.92 | 122.34 | 118.98 | 122.02 | 134,894 | +1.43(+1.19%) |
May 09, 2024 | 117.46 | 122.42 | 117.46 | 120.59 | 210,235 | +2.11(+1.78%) |
May 08, 2024 | 118.54 | 119.65 | 114.71 | 118.48 | 339,994 | -4.79(-3.89%) |
May 07, 2024 | 120.50 | 123.70 | 119.79 | 123.27 | 176,951 | +3.48(+2.91%) |
May 06, 2024 | 120.23 | 120.93 | 119.16 | 119.79 | 151,278 | +0.68(+0.57%) |
May 03, 2024 | 120.00 | 120.64 | 117.87 | 119.11 | 134,212 | +0.55(+0.46%) |
May 02, 2024 | 117.02 | 118.76 | 115.18 | 118.56 | 161,889 | +2.92(+2.53%) |
May 01, 2024 | 116.97 | 117.41 | 114.88 | 115.64 | 136,946 | -0.74(-0.64%) |
Apr 30, 2024 | 116.67 | 117.97 | 115.58 | 116.38 | 145,411 | -1.41(-1.20%) |
Apr 29, 2024 | 120.50 | 121.34 | 116.63 | 117.79 | 132,830 | -1.77(-1.48%) |
Apr 26, 2024 | 118.51 | 120.16 | 117.39 | 119.56 | 200,996 | +1.55(+1.31%) |
Apr 25, 2024 | 128.39 | 128.82 | 116.75 | 118.01 | 292,655 | -12.51(-9.58%) |
Apr 24, 2024 | 129.83 | 131.07 | 129.05 | 130.52 | 139,065 | -0.59(-0.45%) |
Apr 23, 2024 | 129.84 | 132.54 | 129.84 | 131.11 | 124,421 | +1.59(+1.23%) |
Apr 22, 2024 | 127.94 | 131.29 | 127.94 | 129.52 | 170,435 | +1.64(+1.28%) |
Apr 19, 2024 | 123.10 | 128.36 | 123.00 | 127.88 | 191,609 | +3.96(+3.20%) |
Apr 18, 2024 | 123.69 | 126.00 | 123.38 | 123.92 | 137,438 | +0.28(+0.23%) |
Apr 17, 2024 | 126.24 | 126.70 | 123.47 | 123.64 | 89,571 | -1.45(-1.16%) |
Apr 16, 2024 | 124.19 | 125.95 | 124.02 | 125.09 | 102,492 | +0.16(+0.13%) |
Apr 15, 2024 | 126.75 | 127.05 | 124.34 | 124.93 | 127,108 | -1.45(-1.15%) |
Apr 12, 2024 | 127.37 | 128.04 | 125.02 | 126.38 | 102,430 | -2.30(-1.79%) |
Apr 11, 2024 | 130.30 | 130.31 | 127.91 | 128.68 | 128,935 | -0.44(-0.34%) |
Apr 10, 2024 | 129.70 | 129.97 | 128.30 | 129.12 | 99,317 | -3.36(-2.54%) |
Apr 09, 2024 | 133.12 | 133.18 | 131.37 | 132.48 | 102,593 | +0.13(+0.10%) |
Apr 08, 2024 | 131.76 | 133.35 | 131.50 | 132.35 | 85,050 | +1.14(+0.87%) |
Apr 05, 2024 | 131.14 | 132.08 | 130.27 | 131.21 | 110,218 | -0.06(-0.05%) |
Apr 04, 2024 | 131.67 | 132.98 | 130.38 | 131.27 | 118,860 | +1.19(+0.91%) |
Apr 03, 2024 | 134.02 | 135.81 | 129.61 | 130.08 | 244,267 | -5.03(-3.72%) |
Apr 02, 2024 | 136.98 | 137.00 | 133.85 | 135.11 | 113,563 | -3.20(-2.31%) |
Apr 01, 2024 | 140.74 | 140.74 | 136.72 | 138.31 | 178,515 | -2.20(-1.57%) |
Mar 28, 2024 | 139.67 | 141.75 | 139.40 | 140.51 | 81,865 | +1.29(+0.93%) |
Mar 27, 2024 | 136.40 | 139.22 | 135.95 | 139.22 | 129,596 | +4.39(+3.26%) |
Mar 26, 2024 | 136.55 | 136.55 | 134.81 | 134.83 | 141,138 | -0.65(-0.48%) |
Mar 25, 2024 | 139.70 | 141.02 | 135.32 | 135.48 | 82,021 | -3.32(-2.39%) |
Mar 22, 2024 | 140.94 | 141.35 | 138.09 | 138.80 | 194,530 | -1.50(-1.07%) |
Mar 21, 2024 | 139.99 | 141.06 | 138.67 | 140.30 | 126,952 | +1.42(+1.02%) |
Mar 20, 2024 | 137.00 | 139.48 | 135.75 | 138.88 | 172,736 | +2.12(+1.55%) |
Mar 19, 2024 | 133.33 | 136.85 | 132.32 | 136.76 | 206,820 | +3.43(+2.57%) |
Mar 18, 2024 | 134.98 | 135.87 | 133.24 | 133.33 | 99,767 | -1.99(-1.47%) |
Mar 15, 2024 | 132.48 | 135.80 | 132.48 | 135.32 | 840,410 | +1.30(+0.97%) |
Mar 14, 2024 | 136.17 | 136.65 | 132.63 | 134.02 | 216,229 | -2.15(-1.58%) |
Mar 13, 2024 | 135.99 | 137.62 | 135.43 | 136.17 | 168,043 | +0.06(+0.04%) |
Mar 12, 2024 | 138.29 | 138.40 | 134.37 | 136.11 | 161,518 | -1.92(-1.39%) |
Mar 11, 2024 | 137.66 | 139.05 | 136.54 | 138.03 | 110,491 | -0.15(-0.11%) |
Mar 08, 2024 | 140.44 | 142.27 | 138.17 | 138.18 | 91,204 | -0.81(-0.59%) |
Mar 07, 2024 | 140.41 | 140.98 | 138.69 | 138.99 | 94,180 | -0.23(-0.16%) |
Mar 06, 2024 | 139.12 | 140.78 | 136.85 | 139.22 | 122,645 | +1.33(+0.97%) |
Mar 05, 2024 | 139.19 | 141.03 | 137.18 | 137.89 | 108,975 | -1.78(-1.27%) |
Mar 04, 2024 | 144.68 | 144.68 | 139.14 | 139.67 | 171,834 | -5.13(-3.54%) |
Mar 01, 2024 | 145.92 | 145.92 | 143.80 | 144.80 | 80,226 | -1.11(-0.76%) |
Feb 29, 2024 | 147.11 | 151.50 | 143.99 | 145.92 | 157,720 | +1.55(+1.07%) |
Feb 28, 2024 | 149.18 | 149.18 | 137.24 | 144.37 | 234,413 | -8.37(-5.48%) |
Feb 27, 2024 | 153.54 | 153.54 | 151.49 | 152.74 | 126,858 | +1.11(+0.73%) |
Feb 26, 2024 | 151.46 | 153.44 | 150.79 | 151.62 | 57,017 | +0.24(+0.16%) |
Feb 23, 2024 | 149.82 | 152.57 | 149.14 | 151.39 | 77,219 | +1.87(+1.25%) |
Feb 22, 2024 | 151.05 | 153.60 | 148.85 | 149.52 | 275,605 | -1.87(-1.24%) |
Feb 21, 2024 | 151.91 | 153.69 | 149.98 | 151.39 | 85,621 | -0.43(-0.28%) |
Feb 20, 2024 | 149.91 | 152.48 | 148.50 | 151.81 | 133,768 | +0.66(+0.43%) |
Feb 16, 2024 | 149.66 | 152.03 | 148.54 | 151.16 | 105,702 | +1.06(+0.71%) |
Feb 15, 2024 | 147.20 | 150.62 | 147.20 | 150.09 | 104,614 | +3.95(+2.70%) |
Feb 14, 2024 | 146.63 | 146.63 | 142.98 | 146.15 | 108,059 | +1.14(+0.79%) |
Feb 13, 2024 | 149.95 | 150.76 | 144.57 | 145.00 | 191,958 | -9.27(-6.01%) |
Feb 12, 2024 | 151.63 | 155.89 | 151.63 | 154.27 | 133,702 | +2.91(+1.93%) |
Feb 09, 2024 | 150.69 | 152.36 | 149.72 | 151.36 | 122,274 | +1.43(+0.96%) |
Feb 08, 2024 | 147.76 | 150.79 | 147.11 | 149.92 | 149,256 | +3.23(+2.20%) |
Feb 07, 2024 | 146.29 | 147.25 | 142.59 | 146.69 | 170,483 | +1.01(+0.70%) |
Feb 06, 2024 | 144.19 | 146.84 | 143.43 | 145.68 | 132,491 | +1.69(+1.17%) |
Feb 05, 2024 | 142.62 | 144.67 | 140.26 | 143.99 | 114,344 | +0.48(+0.33%) |
Feb 02, 2024 | 141.19 | 144.08 | 140.29 | 143.51 | 121,053 | +0.77(+0.54%) |
Feb 01, 2024 | 139.50 | 142.74 | 138.99 | 142.74 | 166,416 | +4.36(+3.15%) |
Jan 31, 2024 | 138.34 | 139.74 | 137.80 | 138.39 | 183,055 | -0.32(-0.23%) |
Jan 30, 2024 | 137.93 | 139.00 | 135.66 | 138.71 | 102,343 | +0.59(+0.42%) |
Jan 29, 2024 | 136.72 | 138.24 | 133.73 | 138.12 | 115,191 | +1.86(+1.36%) |
Jan 26, 2024 | 134.80 | 137.45 | 134.23 | 136.26 | 135,164 | +2.73(+2.05%) |
Jan 25, 2024 | 137.96 | 138.80 | 133.25 | 133.53 | 154,740 | -2.90(-2.13%) |
Jan 24, 2024 | 142.85 | 142.85 | 136.09 | 136.43 | 192,255 | -2.50(-1.80%) |
Jan 23, 2024 | 138.85 | 139.57 | 136.42 | 138.93 | 114,272 | +1.81(+1.32%) |
Jan 22, 2024 | 136.66 | 138.23 | 135.38 | 137.12 | 118,583 | +1.60(+1.18%) |
Jan 19, 2024 | 135.87 | 135.95 | 133.29 | 135.51 | 61,535 | +0.63(+0.46%) |
Jan 18, 2024 | 136.76 | 136.76 | 132.54 | 134.89 | 123,205 | -0.78(-0.57%) |
Jan 17, 2024 | 134.94 | 137.44 | 134.94 | 135.66 | 98,515 | -1.07(-0.79%) |
Jan 16, 2024 | 137.88 | 138.75 | 136.00 | 136.74 | 110,007 | -2.05(-1.48%) |
Jan 12, 2024 | 141.23 | 141.72 | 137.89 | 138.79 | 79,590 | -0.70(-0.50%) |
Jan 11, 2024 | 137.12 | 140.29 | 136.75 | 139.48 | 137,950 | +1.90(+1.38%) |
Jan 10, 2024 | 137.12 | 138.80 | 135.99 | 137.58 | 92,437 | +0.02(+0.01%) |
Jan 09, 2024 | 135.19 | 137.62 | 134.78 | 137.56 | 97,556 | +0.48(+0.35%) |
Jan 08, 2024 | 133.08 | 137.29 | 132.83 | 137.09 | 101,249 | +3.93(+2.95%) |
Jan 05, 2024 | 133.02 | 135.89 | 131.90 | 133.16 | 91,317 | -0.94(-0.70%) |
Jan 04, 2024 | 135.22 | 136.28 | 134.05 | 134.10 | 101,589 | -0.50(-0.37%) |
Jan 03, 2024 | 140.75 | 140.85 | 134.06 | 134.60 | 129,598 | -6.75(-4.78%) |
Jan 02, 2024 | 142.39 | 142.92 | 140.30 | 141.35 | 131,850 | -1.87(-1.31%) |
Dec 29, 2023 | 146.85 | 149.16 | 143.06 | 143.22 | 93,348 | -3.68(-2.51%) |
Dec 28, 2023 | 144.44 | 147.22 | 142.22 | 146.90 | 129,044 | +2.43(+1.68%) |
Dec 27, 2023 | 144.20 | 145.64 | 142.64 | 144.47 | 119,696 | +0.88(+0.61%) |
Dec 26, 2023 | 143.07 | 143.80 | 141.06 | 143.60 | 86,453 | +1.33(+0.94%) |
Dec 22, 2023 | 141.85 | 143.48 | 140.71 | 142.27 | 92,499 | +1.26(+0.90%) |
Dec 21, 2023 | 139.85 | 141.66 | 138.74 | 141.00 | 127,121 | +2.62(+1.90%) |
Dec 20, 2023 | 142.46 | 142.56 | 138.01 | 138.38 | 125,707 | -3.85(-2.71%) |
Dec 19, 2023 | 141.22 | 145.00 | 140.66 | 142.23 | 180,320 | +1.71(+1.22%) |
Dec 18, 2023 | 140.38 | 141.08 | 138.54 | 140.52 | 144,531 | +0.13(+0.09%) |
Dec 15, 2023 | 141.80 | 144.18 | 138.73 | 140.39 | 237,264 | -0.94(-0.66%) |
Dec 14, 2023 | 139.33 | 143.16 | 138.44 | 141.32 | 151,622 | +4.01(+2.92%) |
Dec 13, 2023 | 134.45 | 137.90 | 133.04 | 137.31 | 168,050 | +3.56(+2.66%) |
Dec 12, 2023 | 132.75 | 133.97 | 130.98 | 133.75 | 71,130 | +1.81(+1.37%) |
Dec 11, 2023 | 130.97 | 132.96 | 130.32 | 131.94 | 79,814 | +1.49(+1.14%) |
Dec 08, 2023 | 131.21 | 131.92 | 129.31 | 130.46 | 84,666 | -0.89(-0.68%) |
Dec 07, 2023 | 131.24 | 131.80 | 130.24 | 131.35 | 199,560 | +0.92(+0.71%) |
Dec 06, 2023 | 130.38 | 132.39 | 130.38 | 130.43 | 113,690 | +0.21(+0.16%) |
Dec 05, 2023 | 131.64 | 132.33 | 129.66 | 130.22 | 110,389 | -1.42(-1.08%) |
Dec 04, 2023 | 125.85 | 131.64 | 125.85 | 131.64 | 139,747 | +5.28(+4.18%) |