Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 135.76 | 136.28 | 134.40 | 134.48 | 2,185,172 | -1.30(-0.96%) |
Jun 06, 2024 | 135.70 | 136.05 | 134.70 | 135.78 | 1,807,331 | +0.16(+0.12%) |
Jun 05, 2024 | 135.94 | 136.38 | 134.26 | 135.62 | 1,607,761 | -0.55(-0.40%) |
Jun 04, 2024 | 134.53 | 137.41 | 134.12 | 136.17 | 3,585,355 | +2.48(+1.85%) |
Jun 03, 2024 | 133.42 | 134.28 | 132.56 | 133.69 | 2,203,936 | +1.58(+1.19%) |
May 31, 2024 | 128.51 | 132.47 | 128.19 | 132.11 | 4,270,707 | +3.60(+2.80%) |
May 30, 2024 | 127.02 | 129.12 | 127.02 | 128.51 | 2,705,124 | +1.50(+1.18%) |
May 29, 2024 | 127.75 | 128.00 | 126.81 | 127.02 | 1,622,923 | -0.98(-0.77%) |
May 28, 2024 | 130.04 | 130.25 | 127.73 | 128.00 | 2,209,340 | -2.76(-2.11%) |
May 24, 2024 | 131.04 | 131.43 | 130.23 | 130.76 | 1,426,652 | +0.10(+0.08%) |
May 23, 2024 | 132.09 | 132.10 | 130.40 | 130.67 | 1,583,011 | -2.01(-1.52%) |
May 22, 2024 | 131.99 | 132.72 | 131.69 | 132.68 | 1,532,149 | +0.13(+0.10%) |
May 21, 2024 | 132.81 | 133.38 | 132.15 | 132.55 | 1,397,335 | +0.12(+0.09%) |
May 20, 2024 | 133.07 | 133.09 | 132.21 | 132.43 | 1,812,590 | -0.66(-0.50%) |
May 17, 2024 | 133.53 | 133.53 | 132.41 | 133.09 | 1,431,547 | -0.38(-0.28%) |
May 16, 2024 | 133.05 | 133.81 | 132.67 | 133.47 | 1,646,514 | +0.56(+0.42%) |
May 15, 2024 | 133.85 | 134.28 | 132.83 | 132.92 | 2,186,215 | -0.98(-0.73%) |
May 14, 2024 | 135.07 | 135.62 | 133.24 | 133.90 | 1,467,972 | -1.18(-0.87%) |
May 13, 2024 | 135.48 | 136.25 | 134.69 | 135.08 | 1,204,902 | -0.38(-0.28%) |
May 10, 2024 | 135.52 | 135.88 | 134.77 | 135.45 | 1,058,296 | +0.01(+0.01%) |
May 09, 2024 | 134.92 | 135.63 | 134.24 | 135.44 | 1,175,143 | +0.72(+0.54%) |
May 08, 2024 | 135.31 | 135.47 | 134.27 | 134.72 | 2,200,320 | -0.05(-0.04%) |
May 07, 2024 | 135.71 | 136.16 | 134.43 | 134.77 | 2,642,788 | +0.01(+0.01%) |
May 06, 2024 | 134.81 | 135.19 | 133.57 | 134.76 | 1,812,356 | -0.12(-0.09%) |
May 03, 2024 | 134.58 | 135.44 | 133.59 | 134.88 | 1,924,435 | -0.41(-0.30%) |
May 02, 2024 | 134.68 | 135.75 | 134.57 | 135.28 | 1,702,537 | +0.03(+0.02%) |
May 01, 2024 | 134.04 | 136.38 | 134.04 | 135.25 | 2,124,520 | -0.06(-0.04%) |
Apr 30, 2024 | 134.25 | 135.89 | 132.97 | 135.31 | 2,901,579 | +0.59(+0.44%) |
Apr 29, 2024 | 134.04 | 134.74 | 133.17 | 134.72 | 2,167,378 | +0.68(+0.51%) |
Apr 26, 2024 | 135.04 | 135.49 | 134.03 | 134.04 | 2,143,003 | -1.18(-0.87%) |
Apr 25, 2024 | 136.75 | 138.11 | 134.60 | 135.22 | 3,051,366 | -1.34(-0.98%) |
Apr 24, 2024 | 134.45 | 136.99 | 133.26 | 136.55 | 3,583,279 | +1.72(+1.28%) |
Apr 23, 2024 | 137.72 | 138.51 | 133.78 | 134.83 | 5,825,357 | +7.05(+5.51%) |
Apr 22, 2024 | 126.38 | 127.89 | 125.71 | 127.78 | 2,730,012 | +2.08(+1.66%) |
Apr 19, 2024 | 123.78 | 125.79 | 123.35 | 125.70 | 4,838,918 | +1.21(+0.97%) |
Apr 18, 2024 | 125.16 | 125.44 | 123.81 | 124.49 | 2,371,961 | -0.35(-0.28%) |
Apr 17, 2024 | 124.47 | 125.08 | 123.94 | 124.84 | 2,311,367 | +0.67(+0.54%) |
Apr 16, 2024 | 124.67 | 125.10 | 123.79 | 124.16 | 2,316,635 | -0.12(-0.10%) |
Apr 15, 2024 | 123.87 | 124.46 | 123.59 | 124.28 | 2,361,819 | +1.50(+1.22%) |
Apr 12, 2024 | 124.74 | 125.11 | 122.74 | 122.79 | 2,685,517 | -2.17(-1.74%) |
Apr 11, 2024 | 126.83 | 126.83 | 124.84 | 124.96 | 2,006,736 | -1.07(-0.85%) |
Apr 10, 2024 | 126.09 | 126.36 | 125.33 | 126.03 | 1,705,847 | -0.77(-0.61%) |
Apr 09, 2024 | 125.09 | 126.90 | 125.00 | 126.80 | 1,901,869 | +1.87(+1.50%) |
Apr 08, 2024 | 124.97 | 125.99 | 124.58 | 124.93 | 1,355,711 | -0.26(-0.21%) |
Apr 05, 2024 | 124.95 | 125.36 | 124.12 | 125.19 | 1,572,514 | -0.19(-0.15%) |
Apr 04, 2024 | 125.59 | 126.17 | 124.95 | 125.37 | 2,027,207 | +0.44(+0.35%) |
Apr 03, 2024 | 126.41 | 126.65 | 124.75 | 124.94 | 2,119,822 | -1.62(-1.28%) |
Apr 02, 2024 | 127.36 | 128.50 | 126.52 | 126.55 | 2,307,681 | -1.10(-0.86%) |
Apr 01, 2024 | 127.45 | 128.41 | 127.23 | 127.65 | 2,112,263 | -0.55(-0.43%) |
Mar 28, 2024 | 127.74 | 128.54 | 128.50 | 128.20 | 3,232,926 | +2.06(+1.63%) |
Mar 27, 2024 | 128.14 | 128.14 | 125.65 | 126.14 | 2,438,078 | +1.17(+0.94%) |
Mar 26, 2024 | 124.32 | 125.43 | 124.11 | 124.97 | 2,063,800 | +0.90(+0.73%) |
Mar 25, 2024 | 124.06 | 125.45 | 123.84 | 124.06 | 2,352,939 | +0.25(+0.20%) |
Mar 22, 2024 | 124.12 | 124.46 | 123.64 | 123.82 | 1,453,374 | +0.12(+0.10%) |
Mar 21, 2024 | 122.92 | 123.84 | 121.92 | 123.70 | 1,816,082 | +0.39(+0.31%) |
Mar 20, 2024 | 123.81 | 124.11 | 123.06 | 123.31 | 1,338,876 | -0.62(-0.50%) |
Mar 19, 2024 | 123.67 | 124.24 | 123.10 | 123.94 | 1,683,498 | +0.81(+0.66%) |
Mar 18, 2024 | 123.29 | 124.26 | 123.07 | 123.12 | 2,175,393 | -0.24(-0.19%) |
Mar 15, 2024 | 122.29 | 124.34 | 122.29 | 123.36 | 6,569,556 | -0.34(-0.27%) |
Mar 14, 2024 | 126.34 | 126.72 | 123.36 | 123.70 | 2,583,226 | -3.06(-2.42%) |
Mar 13, 2024 | 125.85 | 126.81 | 125.41 | 126.76 | 1,846,049 | +1.18(+0.94%) |
Mar 12, 2024 | 125.46 | 126.45 | 125.19 | 125.58 | 1,905,385 | -0.07(-0.05%) |
Mar 11, 2024 | 125.00 | 125.72 | 124.71 | 125.65 | 1,272,319 | +1.12(+0.90%) |
Mar 08, 2024 | 124.59 | 125.02 | 123.73 | 124.53 | 2,022,061 | -0.25(-0.20%) |
Mar 07, 2024 | 122.90 | 124.93 | 122.36 | 124.78 | 2,652,830 | +2.29(+1.87%) |
Mar 06, 2024 | 121.27 | 122.66 | 120.96 | 122.49 | 2,611,179 | +1.17(+0.96%) |
Mar 05, 2024 | 121.48 | 122.08 | 120.70 | 121.32 | 2,402,728 | +0.13(+0.11%) |
Mar 04, 2024 | 120.78 | 122.56 | 120.69 | 121.19 | 3,518,511 | +0.58(+0.48%) |
Mar 01, 2024 | 119.47 | 120.78 | 118.75 | 120.61 | 2,385,159 | +1.70(+1.43%) |
Feb 29, 2024 | 118.95 | 119.58 | 118.30 | 118.92 | 3,327,888 | -0.06(-0.05%) |
Feb 28, 2024 | 118.84 | 119.33 | 118.29 | 118.98 | 1,100,875 | +0.04(+0.03%) |
Feb 27, 2024 | 118.74 | 119.24 | 118.25 | 118.94 | 1,184,674 | -0.04(-0.03%) |
Feb 26, 2024 | 119.21 | 119.81 | 118.82 | 118.98 | 1,440,300 | -0.40(-0.34%) |
Feb 23, 2024 | 119.10 | 120.37 | 118.70 | 119.38 | 1,516,497 | +0.58(+0.49%) |
Feb 22, 2024 | 117.53 | 119.00 | 116.42 | 118.80 | 1,711,581 | +0.59(+0.50%) |
Feb 21, 2024 | 117.36 | 118.24 | 117.19 | 118.21 | 1,325,791 | +1.27(+1.09%) |
Feb 20, 2024 | 116.59 | 118.24 | 116.45 | 116.94 | 2,336,625 | +0.84(+0.73%) |
Feb 16, 2024 | 116.89 | 116.89 | 115.74 | 116.09 | 1,764,113 | -0.49(-0.42%) |
Feb 15, 2024 | 116.44 | 116.62 | 115.86 | 116.58 | 1,621,123 | +0.38(+0.33%) |
Feb 14, 2024 | 115.78 | 116.41 | 115.48 | 116.20 | 1,620,725 | -0.15(-0.13%) |
Feb 13, 2024 | 118.18 | 118.54 | 115.90 | 116.35 | 1,823,078 | -1.49(-1.27%) |
Feb 12, 2024 | 117.28 | 117.85 | 116.61 | 117.84 | 1,682,385 | +0.26(+0.22%) |
Feb 09, 2024 | 117.85 | 118.23 | 116.89 | 117.58 | 1,643,229 | -0.45(-0.38%) |
Feb 08, 2024 | 118.64 | 118.75 | 117.47 | 118.03 | 2,023,408 | -0.78(-0.66%) |
Feb 07, 2024 | 119.75 | 119.75 | 118.40 | 118.82 | 1,939,533 | -0.25(-0.21%) |
Feb 06, 2024 | 118.68 | 119.52 | 118.35 | 119.07 | 1,774,515 | +0.34(+0.29%) |
Feb 05, 2024 | 119.83 | 120.17 | 118.63 | 118.73 | 2,274,787 | -1.26(-1.05%) |
Feb 02, 2024 | 121.25 | 121.55 | 119.76 | 119.99 | 2,532,937 | -1.15(-0.95%) |
Feb 01, 2024 | 118.46 | 121.18 | 117.42 | 121.14 | 1,976,441 | +2.41(+2.03%) |
Jan 31, 2024 | 119.92 | 120.08 | 117.91 | 118.72 | 2,635,326 | -0.72(-0.60%) |
Jan 30, 2024 | 119.09 | 119.58 | 117.69 | 119.44 | 1,986,753 | +0.42(+0.35%) |
Jan 29, 2024 | 119.05 | 119.31 | 118.23 | 119.02 | 1,857,590 | +0.10(+0.08%) |
Jan 26, 2024 | 118.22 | 118.97 | 117.71 | 118.92 | 2,628,648 | +0.67(+0.56%) |
Jan 25, 2024 | 115.95 | 118.34 | 115.73 | 118.25 | 2,821,941 | +2.41(+2.08%) |
Jan 24, 2024 | 117.48 | 118.77 | 115.58 | 115.84 | 6,133,685 | -6.78(-5.53%) |
Jan 23, 2024 | 121.40 | 123.17 | 120.96 | 122.63 | 3,738,757 | +2.56(+2.13%) |
Jan 22, 2024 | 120.33 | 120.71 | 119.66 | 120.06 | 1,961,468 | -0.42(-0.35%) |
Jan 19, 2024 | 120.88 | 121.27 | 120.16 | 120.49 | 1,840,235 | -0.27(-0.22%) |
Jan 18, 2024 | 120.09 | 121.04 | 119.89 | 120.75 | 1,373,587 | -0.28(-0.23%) |
Jan 17, 2024 | 120.49 | 122.02 | 120.43 | 121.03 | 1,856,676 | +0.25(+0.20%) |
Jan 16, 2024 | 121.77 | 121.92 | 119.85 | 120.78 | 2,777,254 | -1.08(-0.89%) |
Jan 12, 2024 | 122.02 | 122.32 | 121.41 | 121.86 | 1,224,540 | +0.34(+0.28%) |
Jan 11, 2024 | 121.25 | 121.71 | 120.50 | 121.52 | 1,638,868 | +0.54(+0.45%) |
Jan 10, 2024 | 121.38 | 121.63 | 120.17 | 120.98 | 1,935,522 | -0.36(-0.30%) |
Jan 09, 2024 | 121.01 | 121.35 | 120.27 | 121.34 | 1,429,737 | +0.42(+0.35%) |
Jan 08, 2024 | 120.66 | 120.98 | 119.85 | 120.92 | 1,564,819 | +0.94(+0.79%) |
Jan 05, 2024 | 120.24 | 120.73 | 119.21 | 119.98 | 1,420,543 | -0.27(-0.23%) |
Jan 04, 2024 | 119.61 | 120.88 | 119.36 | 120.25 | 2,056,847 | +0.78(+0.65%) |
Jan 03, 2024 | 120.55 | 120.98 | 119.04 | 119.48 | 1,775,465 | -0.61(-0.51%) |
Jan 02, 2024 | 118.95 | 120.99 | 118.95 | 120.08 | 2,425,114 | +0.83(+0.70%) |
Dec 29, 2023 | 118.57 | 119.35 | 118.52 | 119.25 | 1,799,267 | +0.68(+0.57%) |
Dec 28, 2023 | 118.10 | 118.64 | 117.86 | 118.57 | 1,150,772 | +0.50(+0.42%) |
Dec 27, 2023 | 117.44 | 118.14 | 117.34 | 118.07 | 959,658 | +0.22(+0.18%) |
Dec 26, 2023 | 117.98 | 118.16 | 117.45 | 117.86 | 807,636 | -0.12(-0.10%) |
Dec 22, 2023 | 117.50 | 118.47 | 117.41 | 117.97 | 1,155,533 | +0.77(+0.65%) |
Dec 21, 2023 | 117.12 | 117.39 | 115.86 | 117.21 | 1,395,634 | +0.62(+0.53%) |
Dec 20, 2023 | 117.97 | 118.18 | 116.55 | 116.59 | 1,835,194 | -1.93(-1.63%) |
Dec 19, 2023 | 118.26 | 118.76 | 117.79 | 118.53 | 1,302,018 | +0.18(+0.15%) |
Dec 18, 2023 | 117.55 | 118.82 | 117.29 | 118.35 | 1,742,533 | +1.13(+0.96%) |
Dec 15, 2023 | 117.36 | 117.67 | 116.04 | 117.22 | 5,144,610 | -1.37(-1.16%) |
Dec 14, 2023 | 121.22 | 121.22 | 118.41 | 118.59 | 2,152,070 | -2.73(-2.25%) |
Dec 13, 2023 | 118.91 | 121.36 | 118.55 | 121.32 | 2,353,956 | +1.82(+1.52%) |
Dec 12, 2023 | 118.98 | 119.56 | 118.61 | 119.51 | 1,681,994 | +0.78(+0.66%) |
Dec 11, 2023 | 118.07 | 118.77 | 117.37 | 118.72 | 1,362,947 | +1.01(+0.86%) |
Dec 08, 2023 | 119.06 | 119.18 | 117.36 | 117.71 | 1,829,524 | -1.52(-1.28%) |
Dec 07, 2023 | 119.23 | 120.13 | 118.50 | 119.23 | 2,045,071 | +0.22(+0.18%) |
Dec 06, 2023 | 118.36 | 119.03 | 117.76 | 119.02 | 2,484,245 | +0.97(+0.82%) |
Dec 05, 2023 | 120.74 | 120.98 | 117.58 | 118.04 | 2,059,695 | -2.64(-2.19%) |
Dec 04, 2023 | 120.31 | 121.36 | 120.13 | 120.69 | 1,742,426 | +0.13(+0.10%) |
Dec 01, 2023 | 120.27 | 120.58 | 119.66 | 120.56 | 1,854,322 | +0.30(+0.25%) |
Nov 30, 2023 | 118.23 | 120.32 | 117.54 | 120.26 | 2,826,092 | +1.91(+1.61%) |
Nov 29, 2023 | 118.30 | 119.03 | 117.96 | 118.35 | 1,705,377 | -0.21(-0.18%) |
Nov 28, 2023 | 118.93 | 119.57 | 118.40 | 118.57 | 1,854,438 | -0.40(-0.34%) |
Nov 27, 2023 | 119.14 | 119.14 | 118.19 | 118.97 | 1,427,450 | -0.03(-0.02%) |
Nov 24, 2023 | 119.02 | 119.26 | 118.30 | 119.00 | 685,773 | +0.11(+0.09%) |
Nov 22, 2023 | 118.66 | 119.13 | 118.31 | 118.89 | 1,468,347 | +0.75(+0.63%) |
Nov 21, 2023 | 117.39 | 118.33 | 116.99 | 118.14 | 1,544,073 | +0.98(+0.84%) |
Nov 20, 2023 | 117.31 | 117.79 | 116.88 | 117.16 | 1,783,169 | -0.64(-0.54%) |
Nov 17, 2023 | 118.83 | 119.05 | 117.68 | 117.80 | 1,989,919 | -0.50(-0.42%) |
Nov 16, 2023 | 118.38 | 119.48 | 117.39 | 118.30 | 2,642,791 | +0.16(+0.13%) |
Nov 15, 2023 | 117.80 | 118.65 | 117.58 | 118.14 | 2,022,868 | +0.40(+0.34%) |
Nov 14, 2023 | 117.98 | 118.60 | 117.53 | 117.74 | 1,272,405 | -0.08(-0.07%) |
Nov 13, 2023 | 117.40 | 118.08 | 117.34 | 117.82 | 1,129,557 | +0.37(+0.32%) |
Nov 10, 2023 | 117.35 | 117.72 | 116.21 | 117.45 | 1,357,027 | +0.70(+0.60%) |
Nov 09, 2023 | 117.38 | 117.61 | 115.66 | 116.75 | 2,355,148 | -0.52(-0.45%) |
Nov 08, 2023 | 117.47 | 117.82 | 116.46 | 117.28 | 1,288,686 | +0.24(+0.21%) |
Nov 07, 2023 | 117.18 | 118.06 | 116.82 | 117.03 | 1,527,522 | -0.37(-0.32%) |
Nov 06, 2023 | 116.04 | 117.62 | 116.04 | 117.40 | 1,649,523 | +1.36(+1.17%) |
Nov 03, 2023 | 117.89 | 118.42 | 115.79 | 116.04 | 2,553,681 | -1.61(-1.37%) |
Nov 02, 2023 | 116.86 | 117.74 | 116.02 | 117.66 | 2,096,381 | +1.54(+1.32%) |
Nov 01, 2023 | 116.63 | 116.63 | 115.56 | 116.12 | 2,030,675 | -0.17(-0.14%) |
Oct 31, 2023 | 116.56 | 117.00 | 115.43 | 116.28 | 2,917,553 | +0.12(+0.10%) |
Oct 30, 2023 | 114.40 | 116.28 | 114.17 | 116.17 | 2,084,576 | +2.59(+2.28%) |
Oct 27, 2023 | 116.16 | 116.48 | 113.36 | 113.58 | 2,579,646 | -3.22(-2.75%) |
Oct 26, 2023 | 115.23 | 118.70 | 115.13 | 116.80 | 3,462,242 | +1.35(+1.17%) |
Oct 25, 2023 | 117.55 | 118.02 | 115.15 | 115.45 | 3,781,954 | -1.67(-1.43%) |
Oct 24, 2023 | 119.06 | 120.02 | 115.06 | 117.12 | 3,924,752 | -1.27(-1.08%) |
Oct 23, 2023 | 119.72 | 119.86 | 118.27 | 118.39 | 3,006,034 | -1.24(-1.04%) |
Oct 20, 2023 | 120.12 | 120.47 | 119.21 | 119.64 | 2,142,857 | +0.22(+0.19%) |
Oct 19, 2023 | 120.04 | 120.73 | 118.82 | 119.41 | 1,745,623 | -0.55(-0.46%) |
Oct 18, 2023 | 119.35 | 120.34 | 119.04 | 119.97 | 2,094,912 | +1.61(+1.36%) |
Oct 17, 2023 | 118.02 | 118.57 | 117.53 | 118.35 | 1,432,319 | +0.07(+0.06%) |
Oct 16, 2023 | 117.71 | 118.83 | 117.26 | 118.29 | 1,449,299 | +1.25(+1.07%) |
Oct 13, 2023 | 116.70 | 117.61 | 116.58 | 117.03 | 1,410,358 | +0.64(+0.55%) |
Oct 12, 2023 | 116.61 | 117.01 | 115.04 | 116.39 | 2,091,261 | +0.39(+0.34%) |
Oct 11, 2023 | 116.79 | 116.92 | 115.31 | 116.00 | 1,099,105 | -0.35(-0.30%) |
Oct 10, 2023 | 116.21 | 116.77 | 115.43 | 116.35 | 1,247,391 | +1.11(+0.96%) |
Oct 09, 2023 | 115.45 | 115.88 | 114.05 | 115.24 | 1,222,454 | -0.23(-0.20%) |
Oct 06, 2023 | 114.96 | 115.87 | 113.05 | 115.48 | 1,296,376 | +0.31(+0.27%) |
Oct 05, 2023 | 116.95 | 117.30 | 114.98 | 115.17 | 1,644,585 | -2.46(-2.09%) |
Oct 04, 2023 | 117.28 | 117.72 | 115.85 | 117.62 | 1,609,101 | +0.46(+0.39%) |
Oct 03, 2023 | 115.75 | 117.95 | 115.67 | 117.17 | 1,769,880 | +1.50(+1.29%) |