Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 134.70 | 138.55 | 132.90 | 138.55 | 513 | +6.25(+4.72%) |
May 31, 2024 | 133.00 | 138.70 | 132.00 | 132.30 | 193 | -5.85(-4.23%) |
May 30, 2024 | 136.33 | 138.35 | 132.30 | 138.15 | 843 | +3.85(+2.87%) |
May 29, 2024 | 141.40 | 141.40 | 133.85 | 134.30 | 235 | -7.05(-4.99%) |
May 28, 2024 | 140.65 | 143.30 | 135.85 | 141.35 | 526 | +5.35(+3.93%) |
May 24, 2024 | 140.00 | 141.35 | 135.75 | 136.00 | 200 | +1.05(+0.78%) |
May 23, 2024 | 140.10 | 140.45 | 134.95 | 134.95 | 113 | -6.00(-4.26%) |
May 22, 2024 | 140.00 | 141.70 | 135.52 | 140.95 | 194 | -3.55(-2.46%) |
May 21, 2024 | 143.65 | 144.90 | 139.20 | 144.50 | 599 | -1.60(-1.10%) |
May 20, 2024 | 145.10 | 147.20 | 140.85 | 146.10 | 349 | -0.45(-0.31%) |
May 17, 2024 | 145.60 | 146.65 | 141.10 | 146.55 | 498 | -0.15(-0.10%) |
May 16, 2024 | 145.35 | 146.90 | 141.54 | 146.70 | 534 | +6.45(+4.60%) |
May 15, 2024 | 143.60 | 144.01 | 139.90 | 140.25 | 71 | +1.95(+1.41%) |
May 14, 2024 | 139.30 | 143.55 | 138.05 | 138.30 | 219 | +1.30(+0.95%) |
May 13, 2024 | 142.60 | 142.60 | 137.00 | 137.00 | 128 | -0.10(-0.07%) |
May 10, 2024 | 137.10 | 139.20 | 137.10 | 137.10 | 201 | +0.75(+0.55%) |
May 09, 2024 | 140.90 | 141.40 | 135.05 | 136.35 | 96 | -1.55(-1.12%) |
May 08, 2024 | 137.95 | 140.25 | 137.65 | 137.90 | 373 | +5.90(+4.47%) |
May 07, 2024 | 132.55 | 137.65 | 131.95 | 132.00 | 61 | -3.83(-2.82%) |
May 06, 2024 | 134.50 | 135.83 | 131.27 | 135.83 | 146 | +4.11(+3.12%) |
May 03, 2024 | 132.74 | 136.54 | 131.72 | 131.72 | 276 | +1.37(+1.05%) |
May 02, 2024 | 134.06 | 134.06 | 129.95 | 130.35 | 10,624 | -1.90(-1.44%) |
May 01, 2024 | 132.60 | 137.75 | 131.50 | 132.25 | 129 | -0.10(-0.08%) |
Apr 30, 2024 | 134.35 | 138.20 | 132.35 | 132.35 | 81 | -1.60(-1.19%) |
Apr 29, 2024 | 139.00 | 140.00 | 133.95 | 133.95 | 7,112 | -0.65(-0.48%) |
Apr 26, 2024 | 131.05 | 140.45 | 131.05 | 134.60 | 289 | +0.60(+0.45%) |
Apr 25, 2024 | 133.90 | 139.15 | 133.30 | 134.00 | 208 | +4.15(+3.20%) |
Apr 24, 2024 | 133.45 | 138.00 | 129.85 | 129.85 | 215 | -7.10(-5.18%) |
Apr 23, 2024 | 129.30 | 139.80 | 129.30 | 136.95 | 528 | +4.30(+3.24%) |
Apr 22, 2024 | 133.00 | 137.95 | 132.10 | 132.65 | 204 | +1.15(+0.87%) |
Apr 19, 2024 | 131.20 | 133.55 | 131.20 | 131.50 | 213 | +5.35(+4.24%) |
Apr 18, 2024 | 127.20 | 130.59 | 125.90 | 126.15 | 342 | -1.10(-0.86%) |
Apr 17, 2024 | 132.15 | 132.15 | 124.50 | 127.25 | 200 | +1.20(+0.95%) |
Apr 16, 2024 | 130.79 | 131.16 | 125.25 | 126.05 | 473 | -1.49(-1.17%) |
Apr 15, 2024 | 132.15 | 132.20 | 127.54 | 127.54 | 230 | -0.46(-0.36%) |
Apr 12, 2024 | 130.30 | 132.00 | 128.00 | 128.00 | 214 | -5.25(-3.94%) |
Apr 11, 2024 | 132.05 | 133.25 | 131.25 | 133.25 | 93 | +3.40(+2.62%) |
Apr 10, 2024 | 132.05 | 133.00 | 129.85 | 129.85 | 119 | -4.40(-3.28%) |
Apr 09, 2024 | 135.30 | 136.50 | 134.25 | 134.25 | 480 | +0.06(+0.04%) |
Apr 08, 2024 | 137.66 | 137.86 | 134.19 | 134.19 | 167 | +1.34(+1.01%) |
Apr 05, 2024 | 136.65 | 138.50 | 132.35 | 132.85 | 346 | -3.54(-2.60%) |
Apr 04, 2024 | 137.70 | 139.00 | 136.39 | 136.39 | 81 | +1.09(+0.81%) |
Apr 03, 2024 | 136.05 | 137.75 | 135.05 | 135.30 | 573 | -0.95(-0.70%) |
Apr 02, 2024 | 138.10 | 139.50 | 136.25 | 136.25 | 126 | +0.75(+0.55%) |
Apr 01, 2024 | 138.50 | 141.20 | 134.15 | 135.50 | 550 | -4.35(-3.11%) |
Mar 28, 2024 | 139.10 | 139.90 | 134.50 | 139.85 | 164 | +3.60(+2.64%) |
Mar 27, 2024 | 139.00 | 139.00 | 135.65 | 136.25 | 451 | -0.50(-0.37%) |
Mar 26, 2024 | 138.20 | 138.50 | 136.75 | 136.75 | 70 | -2.25(-1.62%) |
Mar 25, 2024 | 136.30 | 140.60 | 134.85 | 139.00 | 299 | +5.75(+4.32%) |
Mar 22, 2024 | 131.90 | 137.51 | 129.00 | 133.25 | 228 | +1.75(+1.33%) |
Mar 21, 2024 | 131.35 | 133.00 | 131.35 | 131.50 | 146 | +0.30(+0.23%) |
Mar 20, 2024 | 135.30 | 137.45 | 130.40 | 131.20 | 161 | -3.30(-2.45%) |
Mar 19, 2024 | 134.15 | 134.65 | 132.25 | 134.50 | 7,491 | +0.95(+0.71%) |
Mar 18, 2024 | 135.20 | 135.65 | 133.50 | 133.55 | 153 | +0.80(+0.60%) |
Mar 15, 2024 | 134.50 | 138.50 | 131.56 | 132.75 | 276 | -2.50(-1.85%) |
Mar 14, 2024 | 139.55 | 139.55 | 133.50 | 135.25 | 127 | +0.50(+0.37%) |
Mar 13, 2024 | 133.75 | 137.45 | 131.80 | 134.75 | 164 | +1.00(+0.75%) |
Mar 12, 2024 | 136.60 | 139.40 | 133.50 | 133.75 | 1,101 | -3.00(-2.19%) |
Mar 11, 2024 | 138.20 | 139.70 | 136.75 | 136.75 | 660 | -0.25(-0.18%) |
Mar 08, 2024 | 138.95 | 139.25 | 134.45 | 137.00 | 405 | -1.25(-0.90%) |
Mar 07, 2024 | 137.30 | 140.25 | 137.30 | 138.25 | 153 | +2.50(+1.84%) |
Mar 06, 2024 | 137.70 | 139.00 | 135.75 | 135.75 | 263 | -0.25(-0.18%) |
Mar 05, 2024 | 137.70 | 138.25 | 136.00 | 136.00 | 132 | +0.24(+0.18%) |
Mar 04, 2024 | 136.70 | 138.00 | 135.50 | 135.76 | 146 | +0.51(+0.38%) |
Mar 01, 2024 | 141.85 | 141.85 | 135.25 | 135.25 | 302 | -4.75(-3.39%) |
Feb 29, 2024 | 139.25 | 140.25 | 138.50 | 140.00 | 143 | +1.25(+0.90%) |
Feb 28, 2024 | 138.80 | 140.75 | 138.75 | 138.75 | 279 | -2.50(-1.77%) |
Feb 27, 2024 | 138.05 | 141.25 | 137.50 | 141.25 | 170 | +3.75(+2.73%) |
Feb 26, 2024 | 138.55 | 140.70 | 137.25 | 137.50 | 300 | +0.00(+0.00%) |
Feb 23, 2024 | 140.45 | 141.50 | 137.25 | 137.50 | 282 | +0.00(+0.00%) |
Feb 22, 2024 | 140.45 | 141.75 | 137.25 | 137.50 | 484 | -1.50(-1.08%) |
Feb 21, 2024 | 139.95 | 141.32 | 137.56 | 139.00 | 628 | +3.25(+2.39%) |
Feb 20, 2024 | 139.20 | 139.50 | 135.50 | 135.75 | 437 | +1.00(+0.74%) |
Feb 16, 2024 | 135.30 | 138.75 | 134.50 | 134.75 | 6,976 | -2.00(-1.46%) |
Feb 15, 2024 | 136.25 | 136.75 | 133.00 | 136.75 | 313 | +4.50(+3.40%) |
Feb 14, 2024 | 132.50 | 135.75 | 132.00 | 132.25 | 3,149 | -4.15(-3.04%) |
Feb 13, 2024 | 133.30 | 136.50 | 132.25 | 136.40 | 64,646 | +1.65(+1.22%) |
Feb 12, 2024 | 132.35 | 138.50 | 132.35 | 134.75 | 687 | -3.00(-2.18%) |
Feb 09, 2024 | 134.80 | 137.75 | 133.50 | 137.75 | 69,333 | +3.50(+2.61%) |
Feb 08, 2024 | 136.25 | 138.00 | 133.80 | 134.25 | 255 | +0.00(+0.00%) |
Feb 07, 2024 | 137.95 | 138.20 | 134.00 | 134.25 | 178 | +5.50(+4.27%) |
Feb 06, 2024 | 128.85 | 134.14 | 128.75 | 128.75 | 864 | -2.75(-2.09%) |
Feb 05, 2024 | 130.20 | 131.50 | 127.75 | 131.50 | 513 | +4.00(+3.14%) |
Feb 02, 2024 | 130.45 | 131.00 | 127.00 | 127.50 | 154 | -2.75(-2.11%) |
Feb 01, 2024 | 126.05 | 130.25 | 126.05 | 130.25 | 537 | -1.00(-0.76%) |
Jan 31, 2024 | 129.05 | 131.25 | 127.75 | 131.25 | 355 | +2.85(+2.22%) |
Jan 30, 2024 | 130.00 | 132.00 | 128.25 | 128.40 | 238 | +0.15(+0.12%) |
Jan 29, 2024 | 130.15 | 131.75 | 127.75 | 128.25 | 1,310 | +0.25(+0.20%) |
Jan 26, 2024 | 131.00 | 131.50 | 128.00 | 128.00 | 2,014 | +2.25(+1.79%) |
Jan 25, 2024 | 126.80 | 129.00 | 125.75 | 125.75 | 423 | -0.50(-0.40%) |
Jan 24, 2024 | 128.30 | 130.25 | 126.25 | 126.25 | 566 | -3.25(-2.51%) |
Jan 23, 2024 | 127.75 | 129.50 | 125.50 | 129.50 | 593 | +3.00(+2.37%) |
Jan 22, 2024 | 128.45 | 130.00 | 126.50 | 126.50 | 4,300 | -0.55(-0.43%) |
Jan 19, 2024 | 129.10 | 130.75 | 126.78 | 127.05 | 2,529 | -0.20(-0.16%) |
Jan 18, 2024 | 128.55 | 131.20 | 127.25 | 127.25 | 4,911 | -3.25(-2.49%) |
Jan 17, 2024 | 127.05 | 130.75 | 126.80 | 130.50 | 734 | -4.00(-2.97%) |
Jan 16, 2024 | 131.55 | 134.75 | 131.00 | 134.50 | 7,112 | +2.50(+1.89%) |
Jan 12, 2024 | 135.20 | 135.75 | 132.00 | 132.00 | 2,752 | +2.75(+2.13%) |
Jan 11, 2024 | 131.70 | 132.75 | 128.50 | 129.25 | 2,799 | +3.75(+2.99%) |
Jan 10, 2024 | 125.05 | 128.75 | 125.05 | 125.50 | 3,310 | +1.25(+1.01%) |
Jan 09, 2024 | 125.50 | 127.75 | 123.75 | 124.25 | 314 | -2.75(-2.17%) |
Jan 08, 2024 | 123.55 | 127.25 | 123.50 | 127.00 | 8,109 | +2.25(+1.80%) |
Jan 05, 2024 | 124.60 | 126.75 | 122.90 | 124.75 | 5,361 | -2.50(-1.96%) |
Jan 04, 2024 | 123.80 | 127.50 | 123.75 | 127.25 | 1,586 | +5.00(+4.09%) |
Jan 03, 2024 | 122.80 | 125.25 | 122.00 | 122.25 | 1,382 | +0.00(+0.00%) |
Jan 02, 2024 | 124.70 | 125.75 | 121.75 | 122.25 | 4,920 | -1.25(-1.01%) |
Dec 29, 2023 | 125.50 | 127.25 | 123.50 | 123.50 | 1,558 | -5.25(-4.08%) |
Dec 28, 2023 | 126.50 | 128.75 | 124.25 | 128.75 | 1,048 | +5.00(+4.04%) |
Dec 27, 2023 | 121.05 | 127.25 | 121.05 | 123.75 | 762 | +1.80(+1.48%) |
Dec 26, 2023 | 122.35 | 130.20 | 121.50 | 121.95 | 2,551 | -0.05(-0.04%) |
Dec 22, 2023 | 125.05 | 127.40 | 122.00 | 122.00 | 2,940 | +0.65(+0.54%) |
Dec 21, 2023 | 122.40 | 127.65 | 120.90 | 121.35 | 2,546 | -3.10(-2.49%) |
Dec 20, 2023 | 120.90 | 126.65 | 120.00 | 124.45 | 993 | -1.35(-1.07%) |
Dec 19, 2023 | 122.88 | 126.60 | 120.45 | 125.80 | 99,609 | +5.55(+4.62%) |
Dec 18, 2023 | 120.55 | 123.50 | 120.00 | 120.25 | 3,820 | -3.25(-2.63%) |
Dec 15, 2023 | 123.45 | 123.75 | 120.25 | 123.50 | 3,935 | +0.50(+0.41%) |
Dec 14, 2023 | 121.05 | 125.00 | 120.75 | 123.00 | 5,474 | +4.25(+3.57%) |
Dec 13, 2023 | 117.80 | 119.95 | 117.50 | 118.75 | 2,894 | +1.75(+1.50%) |
Dec 12, 2023 | 118.30 | 120.75 | 117.00 | 117.00 | 2,821 | -1.80(-1.52%) |
Dec 11, 2023 | 118.95 | 121.35 | 118.55 | 118.80 | 6,021 | -0.75(-0.63%) |
Dec 08, 2023 | 119.20 | 121.55 | 119.20 | 119.55 | 3,453 | -1.95(-1.60%) |
Dec 07, 2023 | 119.30 | 121.75 | 118.25 | 121.50 | 4,878 | +3.25(+2.75%) |
Dec 06, 2023 | 119.10 | 121.50 | 118.25 | 118.25 | 2,042 | -0.69(-0.58%) |
Dec 05, 2023 | 121.25 | 124.00 | 118.69 | 118.94 | 4,067 | -5.06(-4.08%) |
Dec 04, 2023 | 121.10 | 124.00 | 120.00 | 124.00 | 5,618 | +3.00(+2.48%) |
Dec 01, 2023 | 126.20 | 126.20 | 119.30 | 121.00 | 2,956 | -5.35(-4.23%) |
Nov 30, 2023 | 124.05 | 126.55 | 120.70 | 126.35 | 1,257 | +7.80(+6.58%) |
Nov 29, 2023 | 120.40 | 124.20 | 118.55 | 118.55 | 1,552 | -1.30(-1.08%) |
Nov 28, 2023 | 119.40 | 125.55 | 118.50 | 119.85 | 2,046 | -0.35(-0.29%) |
Nov 27, 2023 | 121.15 | 125.35 | 119.75 | 120.20 | 1,802 | -6.20(-4.91%) |
Nov 24, 2023 | 121.75 | 126.50 | 121.25 | 126.40 | 1,437 | +4.45(+3.65%) |
Nov 22, 2023 | 125.08 | 127.35 | 121.85 | 121.95 | 860 | +1.15(+0.95%) |
Nov 21, 2023 | 121.80 | 126.40 | 120.80 | 120.80 | 843 | -5.10(-4.05%) |
Nov 20, 2023 | 121.20 | 125.90 | 120.55 | 125.90 | 3,691 | -0.50(-0.40%) |
Nov 17, 2023 | 121.30 | 127.40 | 119.91 | 126.40 | 2,003 | +6.90(+5.77%) |
Nov 16, 2023 | 120.70 | 125.15 | 118.55 | 119.50 | 1,433 | -1.80(-1.48%) |
Nov 15, 2023 | 122.80 | 126.90 | 121.00 | 121.30 | 1,297 | +0.45(+0.37%) |
Nov 14, 2023 | 123.55 | 126.00 | 119.25 | 120.85 | 1,501 | +4.65(+4.00%) |
Nov 13, 2023 | 116.80 | 121.55 | 116.20 | 116.20 | 1,834 | +0.65(+0.56%) |
Nov 10, 2023 | 116.20 | 120.25 | 115.10 | 115.55 | 2,525 | -4.95(-4.11%) |
Nov 09, 2023 | 120.20 | 120.50 | 116.90 | 120.50 | 715 | +0.25(+0.21%) |
Nov 08, 2023 | 118.92 | 121.05 | 115.35 | 120.25 | 2,266 | +3.50(+3.00%) |
Nov 07, 2023 | 118.50 | 122.10 | 116.35 | 116.75 | 1,634 | +0.30(+0.26%) |
Nov 06, 2023 | 123.50 | 123.50 | 116.45 | 116.45 | 2,254 | -1.05(-0.89%) |
Nov 03, 2023 | 119.10 | 122.60 | 117.50 | 117.50 | 925 | -0.05(-0.04%) |
Nov 02, 2023 | 118.75 | 122.45 | 117.31 | 117.55 | 1,781 | +1.50(+1.29%) |
Nov 01, 2023 | 122.25 | 122.25 | 114.95 | 116.05 | 1,975 | -5.50(-4.52%) |
Oct 31, 2023 | 120.35 | 122.10 | 116.90 | 121.55 | 865 | +3.65(+3.10%) |
Oct 30, 2023 | 119.55 | 123.25 | 117.90 | 117.90 | 1,873 | -0.30(-0.25%) |
Oct 27, 2023 | 123.25 | 124.30 | 118.15 | 118.20 | 895 | -1.35(-1.13%) |
Oct 26, 2023 | 122.15 | 124.20 | 119.55 | 119.55 | 791 | -0.65(-0.54%) |
Oct 25, 2023 | 121.10 | 126.15 | 120.20 | 120.20 | 736 | -6.05(-4.79%) |
Oct 24, 2023 | 121.80 | 126.25 | 120.80 | 126.25 | 736 | +3.75(+3.06%) |
Oct 23, 2023 | 122.05 | 125.75 | 122.00 | 122.50 | 1,729 | -3.50(-2.78%) |
Oct 20, 2023 | 123.30 | 126.00 | 122.50 | 126.00 | 1,229 | +0.00(+0.00%) |
Oct 19, 2023 | 125.25 | 126.25 | 122.75 | 126.00 | 1,080 | +1.25(+1.00%) |
Oct 18, 2023 | 121.75 | 124.75 | 121.00 | 124.75 | 1,205 | +3.00(+2.46%) |
Oct 17, 2023 | 124.45 | 125.00 | 121.50 | 121.75 | 1,962 | -2.75(-2.21%) |
Oct 16, 2023 | 123.80 | 127.25 | 123.80 | 124.50 | 1,720 | +0.25(+0.20%) |
Oct 13, 2023 | 125.80 | 127.70 | 124.25 | 124.25 | 279 | -1.50(-1.19%) |
Oct 12, 2023 | 129.50 | 129.75 | 125.55 | 125.75 | 738 | -2.00(-1.57%) |
Oct 11, 2023 | 129.05 | 130.95 | 127.50 | 127.75 | 577 | +0.75(+0.59%) |
Oct 10, 2023 | 127.30 | 129.95 | 126.75 | 127.00 | 481 | +2.25(+1.80%) |
Oct 09, 2023 | 128.00 | 128.25 | 124.75 | 124.75 | 682 | -1.25(-0.99%) |
Oct 06, 2023 | 126.80 | 128.92 | 126.00 | 126.00 | 843 | -3.25(-2.51%) |
Oct 05, 2023 | 130.30 | 132.75 | 129.00 | 129.25 | 466 | +2.00(+1.57%) |
Oct 04, 2023 | 130.00 | 130.75 | 127.00 | 127.25 | 232 | +2.00(+1.60%) |
Oct 03, 2023 | 127.50 | 128.50 | 125.25 | 125.25 | 525 | +0.75(+0.60%) |
Oct 02, 2023 | 124.95 | 124.95 | 121.25 | 124.50 | 649 | -3.85(-3.00%) |
Sep 29, 2023 | 128.45 | 128.95 | 125.25 | 128.35 | 478 | +1.62(+1.28%) |
Sep 28, 2023 | 127.70 | 128.50 | 125.50 | 126.72 | 592 | -0.65(-0.51%) |
Sep 27, 2023 | 127.30 | 129.25 | 125.25 | 127.38 | 1,145 | -3.62(-2.77%) |
Sep 26, 2023 | 129.88 | 133.75 | 127.50 | 131.00 | 619 | -2.20(-1.65%) |
Sep 25, 2023 | 128.50 | 133.30 | 127.90 | 133.20 | 528 | -1.25(-0.93%) |
Sep 22, 2023 | 131.80 | 134.65 | 129.30 | 134.45 | 484 | +4.55(+3.50%) |
Sep 21, 2023 | 135.25 | 136.55 | 129.90 | 129.90 | 303 | -3.60(-2.70%) |
Sep 20, 2023 | 134.80 | 139.15 | 133.30 | 133.50 | 537 | +0.90(+0.68%) |
Sep 19, 2023 | 133.15 | 138.00 | 132.50 | 132.60 | 492 | -0.05(-0.04%) |
Sep 18, 2023 | 135.05 | 138.40 | 131.75 | 132.65 | 1,003 | -0.85(-0.64%) |
Sep 15, 2023 | 141.30 | 141.30 | 133.50 | 133.50 | 383 | -5.85(-4.20%) |
Sep 14, 2023 | 135.05 | 139.40 | 133.70 | 139.35 | 613 | -0.30(-0.21%) |
Sep 13, 2023 | 136.15 | 140.25 | 134.65 | 139.65 | 570 | +2.79(+2.04%) |
Sep 12, 2023 | 137.85 | 141.05 | 136.86 | 136.86 | 165 | +0.91(+0.67%) |
Sep 11, 2023 | 143.40 | 143.40 | 135.70 | 135.95 | 401 | -4.50(-3.20%) |
Sep 08, 2023 | 139.95 | 140.70 | 138.45 | 140.45 | 706 | +0.00(+0.00%) |
Sep 07, 2023 | 140.30 | 140.45 | 138.45 | 140.45 | 686 | -3.65(-2.53%) |
Sep 06, 2023 | 139.65 | 144.10 | 138.35 | 144.10 | 255 | +5.85(+4.23%) |
Sep 05, 2023 | 142.70 | 143.60 | 137.30 | 138.25 | 316 | -7.35(-5.05%) |