Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 123.46 | 125.53 | 114.46 | 124.80 | 1,002,677 | +0.18(+0.14%) |
Jun 05, 2024 | 130.00 | 131.02 | 122.90 | 124.62 | 1,221,023 | -5.40(-4.15%) |
Jun 04, 2024 | 128.61 | 130.42 | 127.51 | 130.02 | 818,011 | +1.77(+1.38%) |
Jun 03, 2024 | 125.53 | 130.33 | 125.12 | 128.25 | 1,133,606 | +3.75(+3.01%) |
May 31, 2024 | 126.50 | 127.25 | 123.45 | 124.50 | 1,191,499 | -1.67(-1.32%) |
May 30, 2024 | 127.47 | 130.68 | 126.01 | 126.17 | 786,044 | -0.76(-0.60%) |
May 29, 2024 | 126.11 | 127.31 | 124.89 | 126.93 | 863,943 | -0.25(-0.20%) |
May 28, 2024 | 127.00 | 128.75 | 125.99 | 127.18 | 706,319 | +0.18(+0.14%) |
May 24, 2024 | 125.15 | 127.45 | 124.63 | 127.00 | 606,517 | +2.25(+1.80%) |
May 23, 2024 | 127.27 | 127.27 | 124.48 | 124.75 | 777,765 | -1.85(-1.46%) |
May 22, 2024 | 124.63 | 127.30 | 123.98 | 126.60 | 328,968 | +2.08(+1.67%) |
May 21, 2024 | 126.28 | 126.56 | 123.16 | 124.52 | 583,225 | -2.13(-1.68%) |
May 20, 2024 | 124.10 | 127.62 | 122.36 | 126.65 | 820,504 | +2.55(+2.05%) |
May 17, 2024 | 120.70 | 124.45 | 119.50 | 124.10 | 1,153,280 | +3.49(+2.89%) |
May 16, 2024 | 115.73 | 121.17 | 115.61 | 120.61 | 1,509,184 | +4.46(+3.84%) |
May 15, 2024 | 115.90 | 117.69 | 112.85 | 116.15 | 1,086,979 | +0.91(+0.79%) |
May 14, 2024 | 116.39 | 117.64 | 115.12 | 115.24 | 661,508 | -0.92(-0.79%) |
May 13, 2024 | 121.86 | 123.06 | 116.00 | 116.16 | 752,816 | -5.60(-4.60%) |
May 10, 2024 | 123.61 | 124.90 | 119.57 | 121.76 | 675,398 | -2.40(-1.93%) |
May 09, 2024 | 120.39 | 127.89 | 119.63 | 124.16 | 1,208,349 | +4.14(+3.45%) |
May 08, 2024 | 130.00 | 130.10 | 114.32 | 120.02 | 2,332,557 | -15.98(-11.75%) |
May 07, 2024 | 138.50 | 139.20 | 135.69 | 136.00 | 1,324,224 | -2.00(-1.45%) |
May 06, 2024 | 138.64 | 139.50 | 135.86 | 138.00 | 802,400 | +1.00(+0.73%) |
May 03, 2024 | 137.02 | 137.85 | 136.18 | 137.00 | 611,099 | +0.75(+0.55%) |
May 02, 2024 | 134.69 | 137.29 | 132.52 | 136.25 | 431,442 | +2.24(+1.67%) |
May 01, 2024 | 133.78 | 135.68 | 132.17 | 134.01 | 296,302 | -0.40(-0.30%) |
Apr 30, 2024 | 135.21 | 137.12 | 134.25 | 134.41 | 417,074 | -1.79(-1.31%) |
Apr 29, 2024 | 136.48 | 137.62 | 135.21 | 136.20 | 391,232 | +0.06(+0.04%) |
Apr 26, 2024 | 135.44 | 137.90 | 135.44 | 136.14 | 303,461 | +0.90(+0.67%) |
Apr 25, 2024 | 135.28 | 136.00 | 132.76 | 135.24 | 218,683 | -0.68(-0.50%) |
Apr 24, 2024 | 136.25 | 137.75 | 131.23 | 135.92 | 234,381 | -1.03(-0.75%) |
Apr 23, 2024 | 134.43 | 138.18 | 134.43 | 136.95 | 317,033 | +2.63(+1.96%) |
Apr 22, 2024 | 135.09 | 135.85 | 133.52 | 134.32 | 200,990 | -0.45(-0.33%) |
Apr 19, 2024 | 136.35 | 137.44 | 133.64 | 134.77 | 353,006 | -1.15(-0.85%) |
Apr 18, 2024 | 136.82 | 138.33 | 135.38 | 135.92 | 238,492 | -0.70(-0.51%) |
Apr 17, 2024 | 138.19 | 138.99 | 136.18 | 136.62 | 221,295 | -1.56(-1.13%) |
Apr 16, 2024 | 138.11 | 138.37 | 135.70 | 138.18 | 346,295 | +0.07(+0.05%) |
Apr 15, 2024 | 142.14 | 143.57 | 137.40 | 138.11 | 460,134 | +0.19(+0.14%) |
Apr 12, 2024 | 141.44 | 142.00 | 136.92 | 137.92 | 510,522 | -4.83(-3.38%) |
Apr 11, 2024 | 144.29 | 144.29 | 141.60 | 142.75 | 354,164 | -0.07(-0.05%) |
Apr 10, 2024 | 143.17 | 144.10 | 140.87 | 142.82 | 401,131 | -2.09(-1.44%) |
Apr 09, 2024 | 143.00 | 144.97 | 142.37 | 144.91 | 385,968 | +1.78(+1.24%) |
Apr 08, 2024 | 142.78 | 144.20 | 141.56 | 143.13 | 326,388 | +0.63(+0.44%) |
Apr 05, 2024 | 140.00 | 143.42 | 139.91 | 142.50 | 465,956 | +2.20(+1.57%) |
Apr 04, 2024 | 140.85 | 144.85 | 140.14 | 140.30 | 718,452 | -0.34(-0.24%) |
Apr 03, 2024 | 140.38 | 143.04 | 139.47 | 140.64 | 494,614 | +0.20(+0.14%) |
Apr 02, 2024 | 143.75 | 144.31 | 140.35 | 140.44 | 498,833 | -4.39(-3.03%) |
Apr 01, 2024 | 146.13 | 147.89 | 142.66 | 144.83 | 471,211 | -2.02(-1.38%) |
Mar 28, 2024 | 144.48 | 145.85 | 145.81 | 146.85 | 610,407 | +2.37(+1.64%) |
Mar 27, 2024 | 141.52 | 145.26 | 141.33 | 144.48 | 512,069 | +3.83(+2.72%) |
Mar 26, 2024 | 139.43 | 140.91 | 136.46 | 140.65 | 658,024 | +1.22(+0.87%) |
Mar 25, 2024 | 153.76 | 153.93 | 138.11 | 139.43 | 1,893,708 | +4.50(+3.34%) |
Mar 22, 2024 | 132.92 | 135.50 | 131.52 | 134.93 | 339,231 | +1.86(+1.40%) |
Mar 21, 2024 | 133.83 | 134.64 | 132.85 | 133.07 | 287,458 | +0.12(+0.09%) |
Mar 20, 2024 | 134.86 | 135.23 | 130.96 | 132.95 | 291,921 | -2.43(-1.79%) |
Mar 19, 2024 | 133.11 | 136.75 | 133.11 | 135.38 | 495,045 | +1.94(+1.45%) |
Mar 18, 2024 | 133.00 | 134.14 | 132.50 | 133.44 | 368,699 | +0.76(+0.57%) |
Mar 15, 2024 | 131.09 | 133.17 | 129.43 | 132.68 | 1,052,884 | +0.48(+0.36%) |
Mar 14, 2024 | 134.55 | 135.67 | 130.94 | 132.20 | 444,316 | -1.92(-1.43%) |
Mar 13, 2024 | 128.73 | 134.34 | 127.99 | 134.12 | 616,307 | +5.05(+3.91%) |
Mar 12, 2024 | 128.67 | 129.80 | 127.00 | 129.07 | 335,742 | -0.22(-0.17%) |
Mar 11, 2024 | 133.39 | 134.36 | 128.90 | 129.29 | 356,179 | -5.13(-3.82%) |
Mar 08, 2024 | 134.29 | 137.41 | 134.14 | 134.42 | 384,694 | +0.25(+0.19%) |
Mar 07, 2024 | 130.99 | 134.20 | 130.46 | 134.17 | 727,926 | +4.50(+3.47%) |
Mar 06, 2024 | 130.74 | 131.73 | 128.56 | 129.67 | 855,409 | +0.12(+0.09%) |
Mar 05, 2024 | 126.34 | 131.72 | 125.70 | 129.55 | 750,372 | +2.68(+2.11%) |
Mar 04, 2024 | 126.27 | 127.26 | 124.02 | 126.87 | 514,604 | +0.38(+0.30%) |
Mar 01, 2024 | 128.57 | 128.96 | 125.99 | 126.49 | 467,485 | -2.05(-1.59%) |
Feb 29, 2024 | 129.77 | 130.25 | 125.71 | 128.54 | 704,150 | -0.16(-0.12%) |
Feb 28, 2024 | 124.00 | 134.09 | 120.85 | 128.70 | 1,114,830 | -1.40(-1.08%) |
Feb 27, 2024 | 130.69 | 132.23 | 129.41 | 130.10 | 829,171 | -0.59(-0.45%) |
Feb 26, 2024 | 132.21 | 132.21 | 128.46 | 130.69 | 718,641 | -1.52(-1.15%) |
Feb 23, 2024 | 130.15 | 132.62 | 130.00 | 132.21 | 379,964 | +1.20(+0.92%) |
Feb 22, 2024 | 132.33 | 134.04 | 130.88 | 131.01 | 423,864 | -1.08(-0.82%) |
Feb 21, 2024 | 130.37 | 132.46 | 129.01 | 132.09 | 597,695 | +0.60(+0.46%) |
Feb 20, 2024 | 134.36 | 134.36 | 129.62 | 131.49 | 581,521 | -3.20(-2.38%) |
Feb 16, 2024 | 132.93 | 136.59 | 132.39 | 134.69 | 329,423 | +0.55(+0.41%) |
Feb 15, 2024 | 134.00 | 136.11 | 133.09 | 134.14 | 651,825 | +1.49(+1.13%) |
Feb 14, 2024 | 135.66 | 136.25 | 131.42 | 132.65 | 626,296 | -2.49(-1.85%) |
Feb 13, 2024 | 133.85 | 136.12 | 133.01 | 135.14 | 277,259 | -1.24(-0.91%) |
Feb 12, 2024 | 134.83 | 137.48 | 133.94 | 136.38 | 499,621 | +1.31(+0.97%) |
Feb 09, 2024 | 137.16 | 138.00 | 134.44 | 135.07 | 359,255 | -1.60(-1.17%) |
Feb 08, 2024 | 135.14 | 137.07 | 134.38 | 136.67 | 496,705 | +1.53(+1.13%) |
Feb 07, 2024 | 135.75 | 138.32 | 134.05 | 135.14 | 516,920 | +0.37(+0.27%) |
Feb 06, 2024 | 133.77 | 135.74 | 133.64 | 134.77 | 448,295 | +1.63(+1.22%) |
Feb 05, 2024 | 133.50 | 134.46 | 131.88 | 133.14 | 331,981 | -1.34(-1.00%) |
Feb 02, 2024 | 132.93 | 135.25 | 131.41 | 134.48 | 434,360 | +1.16(+0.87%) |
Feb 01, 2024 | 128.79 | 134.34 | 128.42 | 133.32 | 708,235 | +4.38(+3.40%) |
Jan 31, 2024 | 130.68 | 134.11 | 128.50 | 128.94 | 759,583 | -0.01(-0.01%) |
Jan 30, 2024 | 128.56 | 130.03 | 127.62 | 128.95 | 622,574 | -1.30(-1.00%) |
Jan 29, 2024 | 127.36 | 132.33 | 126.78 | 130.25 | 1,120,629 | +2.97(+2.33%) |
Jan 26, 2024 | 125.00 | 127.41 | 124.39 | 127.28 | 518,829 | +2.95(+2.37%) |
Jan 25, 2024 | 124.19 | 124.42 | 122.10 | 124.33 | 320,129 | +1.94(+1.59%) |
Jan 24, 2024 | 126.04 | 126.47 | 122.39 | 122.39 | 579,642 | -2.61(-2.09%) |
Jan 23, 2024 | 126.51 | 126.90 | 123.88 | 125.00 | 496,584 | -0.57(-0.45%) |
Jan 22, 2024 | 126.48 | 126.97 | 125.12 | 125.57 | 587,365 | +0.57(+0.46%) |
Jan 19, 2024 | 122.67 | 125.38 | 121.21 | 125.00 | 702,418 | +2.59(+2.12%) |
Jan 18, 2024 | 122.94 | 124.77 | 120.49 | 122.41 | 734,236 | -0.16(-0.13%) |
Jan 17, 2024 | 118.50 | 123.50 | 118.00 | 122.57 | 1,085,412 | +2.47(+2.06%) |
Jan 16, 2024 | 115.99 | 120.44 | 114.32 | 120.10 | 755,718 | +1.78(+1.50%) |
Jan 12, 2024 | 120.18 | 120.97 | 117.70 | 118.32 | 812,740 | -2.04(-1.69%) |
Jan 11, 2024 | 121.45 | 122.77 | 120.12 | 120.36 | 960,152 | -0.60(-0.50%) |
Jan 10, 2024 | 114.88 | 121.35 | 114.03 | 120.96 | 1,404,181 | +7.44(+6.55%) |
Jan 09, 2024 | 113.33 | 116.39 | 112.88 | 113.52 | 420,480 | -1.00(-0.87%) |
Jan 08, 2024 | 111.81 | 114.83 | 111.48 | 114.52 | 400,693 | +2.90(+2.60%) |
Jan 05, 2024 | 108.94 | 113.18 | 107.57 | 111.62 | 479,144 | +1.56(+1.42%) |
Jan 04, 2024 | 108.92 | 111.51 | 108.03 | 110.06 | 629,541 | +0.89(+0.82%) |
Jan 03, 2024 | 112.54 | 112.80 | 108.46 | 109.17 | 771,513 | -5.44(-4.75%) |