Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 126.30 | 126.30 | 116.30 | 125.71 | 301,056 | -0.20(-0.16%) |
May 30, 2024 | 131.93 | 132.00 | 123.27 | 125.91 | 127,455 | -12.46(-9.00%) |
May 29, 2024 | 136.11 | 140.19 | 136.00 | 138.37 | 66,589 | -2.27(-1.61%) |
May 28, 2024 | 139.33 | 141.00 | 135.79 | 140.64 | 85,420 | +3.14(+2.28%) |
May 24, 2024 | 133.08 | 138.87 | 132.52 | 137.50 | 683,738 | +5.36(+4.06%) |
May 23, 2024 | 140.94 | 141.23 | 129.56 | 132.14 | 400,842 | -3.14(-2.32%) |
May 22, 2024 | 137.46 | 138.36 | 132.28 | 135.28 | 65,851 | -1.90(-1.39%) |
May 21, 2024 | 132.61 | 137.40 | 132.55 | 137.18 | 45,679 | -0.15(-0.11%) |
May 20, 2024 | 134.23 | 137.78 | 134.23 | 137.33 | 55,714 | +3.80(+2.85%) |
May 17, 2024 | 134.93 | 135.73 | 131.45 | 133.53 | 99,697 | -0.02(-0.01%) |
May 16, 2024 | 134.58 | 136.79 | 133.55 | 133.55 | 174,507 | -0.40(-0.30%) |
May 15, 2024 | 129.61 | 134.26 | 127.04 | 133.95 | 128,806 | +7.16(+5.65%) |
May 14, 2024 | 122.70 | 127.25 | 122.70 | 126.79 | 59,916 | +3.15(+2.55%) |
May 13, 2024 | 123.29 | 124.22 | 122.08 | 123.64 | 46,188 | +1.91(+1.57%) |
May 10, 2024 | 123.31 | 125.65 | 120.54 | 121.73 | 202,941 | +0.34(+0.28%) |
May 09, 2024 | 122.75 | 123.06 | 119.95 | 121.39 | 132,628 | -2.25(-1.82%) |
May 08, 2024 | 120.75 | 124.99 | 120.75 | 123.64 | 29,849 | -0.69(-0.55%) |
May 07, 2024 | 125.36 | 126.66 | 123.62 | 124.33 | 58,088 | -1.18(-0.94%) |
May 06, 2024 | 121.59 | 125.51 | 120.68 | 125.51 | 84,673 | +6.90(+5.82%) |
May 03, 2024 | 117.52 | 119.28 | 115.45 | 118.61 | 231,266 | +6.82(+6.10%) |
May 02, 2024 | 110.16 | 112.17 | 105.82 | 111.79 | 232,856 | +4.75(+4.44%) |
May 01, 2024 | 108.51 | 115.05 | 105.44 | 107.04 | 136,880 | -4.29(-3.85%) |
Apr 30, 2024 | 116.96 | 119.00 | 111.19 | 111.33 | 79,520 | -7.84(-6.58%) |
Apr 29, 2024 | 119.87 | 120.18 | 116.45 | 119.17 | 99,904 | +2.78(+2.39%) |
Apr 26, 2024 | 113.88 | 117.45 | 111.91 | 116.39 | 271,860 | +4.73(+4.24%) |
Apr 25, 2024 | 103.29 | 112.35 | 102.35 | 111.66 | 208,012 | -1.10(-0.98%) |
Apr 24, 2024 | 116.11 | 116.55 | 109.89 | 112.76 | 138,996 | +1.74(+1.57%) |
Apr 23, 2024 | 106.94 | 111.84 | 106.13 | 111.02 | 116,228 | +6.14(+5.85%) |
Apr 22, 2024 | 104.08 | 106.39 | 100.16 | 104.88 | 152,961 | +2.80(+2.74%) |
Apr 19, 2024 | 110.65 | 110.79 | 100.55 | 102.08 | 345,299 | -11.77(-10.34%) |
Apr 18, 2024 | 117.16 | 119.00 | 113.48 | 113.85 | 225,429 | -3.38(-2.88%) |
Apr 17, 2024 | 125.05 | 125.10 | 116.50 | 117.23 | 93,043 | -5.71(-4.64%) |
Apr 16, 2024 | 120.75 | 125.14 | 120.00 | 122.94 | 93,186 | +0.99(+0.81%) |
Apr 15, 2024 | 132.52 | 132.52 | 121.35 | 121.95 | 153,517 | -9.04(-6.90%) |
Apr 12, 2024 | 134.96 | 135.69 | 129.71 | 130.99 | 270,744 | -9.01(-6.44%) |
Apr 11, 2024 | 134.34 | 140.70 | 131.35 | 140.00 | 162,787 | +7.51(+5.67%) |
Apr 10, 2024 | 129.89 | 133.37 | 129.57 | 132.49 | 124,357 | -2.36(-1.75%) |
Apr 09, 2024 | 135.61 | 136.42 | 129.90 | 134.85 | 77,940 | +1.61(+1.21%) |
Apr 08, 2024 | 135.92 | 136.16 | 132.45 | 133.24 | 50,477 | -0.23(-0.17%) |
Apr 05, 2024 | 131.18 | 136.08 | 128.77 | 133.47 | 245,201 | +3.96(+3.06%) |
Apr 04, 2024 | 142.36 | 143.60 | 129.50 | 129.51 | 217,177 | -9.39(-6.76%) |
Apr 03, 2024 | 133.54 | 139.88 | 133.54 | 138.90 | 71,916 | +1.39(+1.01%) |
Apr 02, 2024 | 134.30 | 137.66 | 132.40 | 137.51 | 73,255 | -3.77(-2.67%) |
Apr 01, 2024 | 138.25 | 144.46 | 138.25 | 141.28 | 66,248 | +3.59(+2.61%) |
Mar 28, 2024 | 138.67 | 139.30 | 137.04 | 137.69 | 293,199 | -1.43(-1.03%) |
Mar 27, 2024 | 143.19 | 143.24 | 135.87 | 139.12 | 133,267 | -0.61(-0.44%) |
Mar 26, 2024 | 142.84 | 144.48 | 139.50 | 139.73 | 86,968 | -0.16(-0.11%) |
Mar 25, 2024 | 135.01 | 142.15 | 134.49 | 139.89 | 67,463 | +0.60(+0.43%) |
Mar 22, 2024 | 136.93 | 140.68 | 136.28 | 139.29 | 138,947 | +1.20(+0.87%) |
Mar 21, 2024 | 142.96 | 143.05 | 138.00 | 138.09 | 163,325 | +4.45(+3.33%) |
Mar 20, 2024 | 130.82 | 134.42 | 128.12 | 133.64 | 108,011 | +4.51(+3.49%) |
Mar 19, 2024 | 126.32 | 129.37 | 122.68 | 129.13 | 81,313 | -0.79(-0.61%) |
Mar 18, 2024 | 130.54 | 132.14 | 128.50 | 129.92 | 88,674 | +5.86(+4.72%) |
Mar 15, 2024 | 124.35 | 127.28 | 123.36 | 124.06 | 159,677 | -6.80(-5.20%) |
Mar 14, 2024 | 134.08 | 135.45 | 127.93 | 130.86 | 147,545 | -2.89(-2.16%) |
Mar 13, 2024 | 136.67 | 136.67 | 132.85 | 133.75 | 80,086 | -5.83(-4.18%) |
Mar 12, 2024 | 135.07 | 139.70 | 130.10 | 139.58 | 98,302 | +7.59(+5.75%) |
Mar 11, 2024 | 132.15 | 135.00 | 129.76 | 131.99 | 104,275 | -3.41(-2.52%) |
Mar 08, 2024 | 145.03 | 149.66 | 134.06 | 135.40 | 269,677 | -7.65(-5.35%) |
Mar 07, 2024 | 138.89 | 144.17 | 136.43 | 143.05 | 199,988 | +8.57(+6.37%) |
Mar 06, 2024 | 137.69 | 138.04 | 132.00 | 134.48 | 121,992 | +1.75(+1.32%) |
Mar 05, 2024 | 138.10 | 138.23 | 129.42 | 132.73 | 199,798 | -10.81(-7.53%) |
Mar 04, 2024 | 145.77 | 147.31 | 142.74 | 143.54 | 140,978 | -1.59(-1.10%) |
Mar 01, 2024 | 138.13 | 146.15 | 138.13 | 145.13 | 245,103 | +8.66(+6.35%) |
Feb 29, 2024 | 133.14 | 137.29 | 130.94 | 136.47 | 152,045 | +6.52(+5.02%) |
Feb 28, 2024 | 130.22 | 131.39 | 128.32 | 129.95 | 67,497 | -2.83(-2.13%) |
Feb 27, 2024 | 134.01 | 134.01 | 129.66 | 132.78 | 78,294 | +2.24(+1.72%) |
Feb 26, 2024 | 130.48 | 134.10 | 129.50 | 130.54 | 96,969 | +3.26(+2.56%) |
Feb 23, 2024 | 130.45 | 131.95 | 125.45 | 127.28 | 174,574 | -0.63(-0.49%) |
Feb 22, 2024 | 125.45 | 129.17 | 123.80 | 127.91 | 269,425 | +12.89(+11.21%) |
Feb 21, 2024 | 114.98 | 115.74 | 111.05 | 115.02 | 177,847 | -8.13(-6.60%) |
Feb 20, 2024 | 124.08 | 126.37 | 118.52 | 123.15 | 148,410 | -4.11(-3.23%) |
Feb 16, 2024 | 133.90 | 133.90 | 126.88 | 127.26 | 289,169 | -6.25(-4.68%) |
Feb 15, 2024 | 133.45 | 134.11 | 129.99 | 133.51 | 347,831 | +0.75(+0.56%) |
Feb 14, 2024 | 130.29 | 133.24 | 128.28 | 132.76 | 119,085 | +6.32(+5.00%) |
Feb 13, 2024 | 123.29 | 130.04 | 121.79 | 126.44 | 191,244 | -6.47(-4.87%) |
Feb 12, 2024 | 136.27 | 138.80 | 132.00 | 132.91 | 134,353 | -3.12(-2.29%) |
Feb 09, 2024 | 132.56 | 136.88 | 131.71 | 136.03 | 301,300 | +5.19(+3.97%) |
Feb 08, 2024 | 130.78 | 132.83 | 129.82 | 130.84 | 139,510 | +0.26(+0.20%) |
Feb 07, 2024 | 126.61 | 130.93 | 125.79 | 130.58 | 170,705 | +6.72(+5.43%) |
Feb 06, 2024 | 127.88 | 128.94 | 121.07 | 123.86 | 120,031 | -4.16(-3.25%) |
Feb 05, 2024 | 128.82 | 129.99 | 123.37 | 128.02 | 166,416 | -0.50(-0.39%) |
Feb 02, 2024 | 122.73 | 129.50 | 121.70 | 128.52 | 285,825 | +10.02(+8.46%) |
Feb 01, 2024 | 116.23 | 118.82 | 115.01 | 118.50 | 201,544 | +4.14(+3.62%) |
Jan 31, 2024 | 115.89 | 120.05 | 113.72 | 114.36 | 206,058 | -7.90(-6.46%) |
Jan 30, 2024 | 125.94 | 126.65 | 121.29 | 122.26 | 102,593 | -4.08(-3.23%) |
Jan 29, 2024 | 122.34 | 126.45 | 121.69 | 126.34 | 163,435 | +5.05(+4.16%) |
Jan 26, 2024 | 121.12 | 124.25 | 120.28 | 121.29 | 256,694 | -4.25(-3.39%) |
Jan 25, 2024 | 127.34 | 128.98 | 122.41 | 125.54 | 250,550 | +0.13(+0.10%) |
Jan 24, 2024 | 125.00 | 129.99 | 123.74 | 125.41 | 283,787 | +6.11(+5.12%) |
Jan 23, 2024 | 119.48 | 119.60 | 116.65 | 119.30 | 134,620 | +0.55(+0.46%) |
Jan 22, 2024 | 122.04 | 123.46 | 117.67 | 118.75 | 247,438 | -0.20(-0.17%) |
Jan 19, 2024 | 113.58 | 119.17 | 111.94 | 118.95 | 492,701 | +8.19(+7.39%) |
Jan 18, 2024 | 110.15 | 112.07 | 107.33 | 110.76 | 343,961 | +4.34(+4.08%) |
Jan 17, 2024 | 105.88 | 106.62 | 100.96 | 106.42 | 180,826 | -1.72(-1.59%) |
Jan 16, 2024 | 105.61 | 109.74 | 105.28 | 108.14 | 193,121 | +2.53(+2.40%) |
Jan 12, 2024 | 106.87 | 108.24 | 104.94 | 105.61 | 440,487 | -1.14(-1.07%) |
Jan 11, 2024 | 106.79 | 108.66 | 101.75 | 106.75 | 472,805 | +2.15(+2.06%) |
Jan 10, 2024 | 102.81 | 105.49 | 101.63 | 104.60 | 116,276 | +2.77(+2.72%) |
Jan 09, 2024 | 98.37 | 103.20 | 98.21 | 101.83 | 101,398 | +1.26(+1.25%) |
Jan 08, 2024 | 93.84 | 100.72 | 93.84 | 100.57 | 158,861 | +7.82(+8.43%) |
Jan 05, 2024 | 92.00 | 94.62 | 91.38 | 92.75 | 200,295 | +0.78(+0.85%) |
Jan 04, 2024 | 92.00 | 94.71 | 91.55 | 91.97 | 238,975 | -1.21(-1.30%) |
Jan 03, 2024 | 93.32 | 95.08 | 92.73 | 93.18 | 170,413 | -3.38(-3.50%) |