Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 135.00 | 137.49 | 135.00 | 137.49 | 1,273 | +0.78(+0.57%) |
May 30, 2024 | 135.50 | 137.46 | 135.50 | 136.71 | 2,916 | +1.47(+1.09%) |
May 29, 2024 | 135.73 | 136.24 | 135.24 | 135.24 | 8,044 | -1.95(-1.42%) |
May 28, 2024 | 140.30 | 140.30 | 136.86 | 137.19 | 7,901 | -2.54(-1.82%) |
May 24, 2024 | 138.63 | 139.81 | 138.63 | 139.73 | 3,802 | +2.30(+1.67%) |
May 23, 2024 | 137.54 | 138.70 | 137.08 | 137.43 | 2,978 | -0.38(-0.28%) |
May 22, 2024 | 137.90 | 138.34 | 137.43 | 137.81 | 3,604 | -0.29(-0.21%) |
May 21, 2024 | 137.20 | 138.10 | 136.87 | 138.10 | 4,780 | +0.37(+0.27%) |
May 20, 2024 | 136.58 | 138.28 | 136.58 | 137.73 | 3,972 | +1.18(+0.86%) |
May 17, 2024 | 137.12 | 137.12 | 136.09 | 136.55 | 4,271 | -0.16(-0.12%) |
May 16, 2024 | 138.48 | 138.55 | 136.71 | 136.71 | 5,146 | -3.06(-2.19%) |
May 15, 2024 | 139.00 | 139.80 | 139.00 | 139.77 | 4,071 | +2.22(+1.61%) |
May 14, 2024 | 136.91 | 137.65 | 136.51 | 137.55 | 5,910 | +0.43(+0.31%) |
May 13, 2024 | 139.61 | 139.61 | 137.12 | 137.12 | 5,639 | -1.80(-1.30%) |
May 10, 2024 | 138.83 | 138.92 | 138.44 | 138.92 | 9,758 | -0.11(-0.08%) |
May 09, 2024 | 137.91 | 139.05 | 137.91 | 139.03 | 18,057 | +1.54(+1.12%) |
May 08, 2024 | 136.94 | 137.49 | 136.76 | 137.49 | 8,738 | +0.91(+0.67%) |
May 07, 2024 | 136.90 | 137.13 | 136.37 | 136.58 | 8,705 | -0.39(-0.28%) |
May 06, 2024 | 134.79 | 136.97 | 134.79 | 136.97 | 14,672 | +2.69(+2.00%) |
May 03, 2024 | 133.95 | 134.78 | 133.95 | 134.28 | 7,307 | +2.02(+1.53%) |
May 02, 2024 | 132.11 | 132.43 | 130.54 | 132.26 | 6,212 | +1.30(+0.99%) |
May 01, 2024 | 131.10 | 133.13 | 130.52 | 130.96 | 7,008 | -0.89(-0.68%) |
Apr 30, 2024 | 134.40 | 134.40 | 131.85 | 131.85 | 4,481 | -3.35(-2.48%) |
Apr 29, 2024 | 134.99 | 136.38 | 134.73 | 135.20 | 5,508 | +0.59(+0.44%) |
Apr 26, 2024 | 134.95 | 135.05 | 134.47 | 134.61 | 22,548 | -0.41(-0.30%) |
Apr 25, 2024 | 132.06 | 135.13 | 132.06 | 135.02 | 12,375 | +0.74(+0.55%) |
Apr 24, 2024 | 135.56 | 136.57 | 133.03 | 134.28 | 8,620 | -0.52(-0.39%) |
Apr 23, 2024 | 134.26 | 134.98 | 133.67 | 134.80 | 7,326 | +3.64(+2.78%) |
Apr 22, 2024 | 131.75 | 131.95 | 130.93 | 131.16 | 6,456 | +0.65(+0.50%) |
Apr 19, 2024 | 130.85 | 131.99 | 129.75 | 130.51 | 6,141 | -0.87(-0.66%) |
Apr 18, 2024 | 132.76 | 133.80 | 131.17 | 131.38 | 9,067 | -0.99(-0.75%) |
Apr 17, 2024 | 134.29 | 134.29 | 131.53 | 132.37 | 20,411 | -2.55(-1.89%) |
Apr 16, 2024 | 134.14 | 135.08 | 133.05 | 134.92 | 13,299 | +0.08(+0.06%) |
Apr 15, 2024 | 140.00 | 140.00 | 134.37 | 134.84 | 5,988 | -1.06(-0.78%) |
Apr 12, 2024 | 137.98 | 137.98 | 135.25 | 135.90 | 9,927 | -1.87(-1.36%) |
Apr 11, 2024 | 137.48 | 137.83 | 136.28 | 137.77 | 7,396 | +1.04(+0.76%) |
Apr 10, 2024 | 136.50 | 137.43 | 136.07 | 136.73 | 7,663 | -1.72(-1.24%) |
Apr 09, 2024 | 140.88 | 140.88 | 136.81 | 138.45 | 19,301 | -1.76(-1.26%) |
Apr 08, 2024 | 140.44 | 140.73 | 140.01 | 140.21 | 27,528 | +0.22(+0.16%) |
Apr 05, 2024 | 138.16 | 140.34 | 138.16 | 139.99 | 11,809 | +2.88(+2.10%) |
Apr 04, 2024 | 140.98 | 141.17 | 137.11 | 137.11 | 16,235 | -2.08(-1.49%) |
Apr 03, 2024 | 139.44 | 139.96 | 139.15 | 139.19 | 15,844 | +1.74(+1.27%) |
Apr 02, 2024 | 137.54 | 137.54 | 136.61 | 137.45 | 15,525 | -1.35(-0.97%) |
Apr 01, 2024 | 142.46 | 142.46 | 138.23 | 138.80 | 71,369 | -0.75(-0.54%) |
Mar 28, 2024 | 139.70 | 140.23 | 139.44 | 139.55 | 5,239 | +0.42(+0.30%) |
Mar 27, 2024 | 138.91 | 139.22 | 138.49 | 139.13 | 14,688 | +1.36(+0.99%) |
Mar 26, 2024 | 140.59 | 140.59 | 137.77 | 137.77 | 6,767 | -0.23(-0.17%) |
Mar 25, 2024 | 139.43 | 139.44 | 138.00 | 138.00 | 7,094 | -1.08(-0.78%) |
Mar 22, 2024 | 140.24 | 140.24 | 138.55 | 139.08 | 13,087 | -0.65(-0.47%) |
Mar 21, 2024 | 139.61 | 139.99 | 138.10 | 139.73 | 20,104 | +2.57(+1.87%) |
Mar 20, 2024 | 135.50 | 137.16 | 134.97 | 137.16 | 12,945 | +2.52(+1.87%) |
Mar 19, 2024 | 133.89 | 134.91 | 133.57 | 134.64 | 4,351 | +0.98(+0.73%) |
Mar 18, 2024 | 135.47 | 135.47 | 133.66 | 133.66 | 8,422 | +0.05(+0.04%) |
Mar 15, 2024 | 133.13 | 134.33 | 133.13 | 133.61 | 11,719 | +0.23(+0.17%) |
Mar 14, 2024 | 134.97 | 134.97 | 132.82 | 133.38 | 17,998 | -0.90(-0.67%) |
Mar 13, 2024 | 134.34 | 135.22 | 134.06 | 134.28 | 25,570 | +0.52(+0.39%) |
Mar 12, 2024 | 132.09 | 133.94 | 132.08 | 133.76 | 7,385 | +1.92(+1.46%) |
Mar 11, 2024 | 132.01 | 132.01 | 131.03 | 131.84 | 6,569 | -1.99(-1.49%) |
Mar 08, 2024 | 136.06 | 136.26 | 133.71 | 133.83 | 5,323 | -1.41(-1.04%) |
Mar 07, 2024 | 135.34 | 135.53 | 134.54 | 135.24 | 15,082 | +1.16(+0.86%) |
Mar 06, 2024 | 134.76 | 134.86 | 134.01 | 134.08 | 7,450 | +0.71(+0.53%) |
Mar 05, 2024 | 135.51 | 135.51 | 132.90 | 133.37 | 12,270 | -1.90(-1.40%) |
Mar 04, 2024 | 136.51 | 136.67 | 135.25 | 135.27 | 14,147 | +0.51(+0.38%) |
Mar 01, 2024 | 135.04 | 135.04 | 134.07 | 134.76 | 9,304 | +1.32(+0.99%) |
Feb 29, 2024 | 132.31 | 133.44 | 132.20 | 133.44 | 6,299 | +1.83(+1.39%) |
Feb 28, 2024 | 131.47 | 131.90 | 131.47 | 131.61 | 6,952 | +0.15(+0.11%) |
Feb 27, 2024 | 131.09 | 131.67 | 130.49 | 131.46 | 5,119 | +0.39(+0.30%) |
Feb 26, 2024 | 130.03 | 131.24 | 130.03 | 131.07 | 10,829 | +1.09(+0.84%) |
Feb 23, 2024 | 128.77 | 129.98 | 128.77 | 129.98 | 3,029 | +1.89(+1.48%) |
Feb 22, 2024 | 127.78 | 128.21 | 127.62 | 128.09 | 12,522 | +1.91(+1.51%) |
Feb 21, 2024 | 125.20 | 126.55 | 125.20 | 126.18 | 4,883 | +0.09(+0.07%) |
Feb 20, 2024 | 127.30 | 127.30 | 125.49 | 126.09 | 7,269 | -1.02(-0.80%) |
Feb 16, 2024 | 130.07 | 130.07 | 127.11 | 127.11 | 4,986 | -1.26(-0.98%) |
Feb 15, 2024 | 128.32 | 128.77 | 127.11 | 128.37 | 5,877 | +1.07(+0.84%) |
Feb 14, 2024 | 125.94 | 127.57 | 125.94 | 127.30 | 6,453 | +2.87(+2.31%) |
Feb 13, 2024 | 124.08 | 126.03 | 123.77 | 124.43 | 14,914 | -3.81(-2.97%) |
Feb 12, 2024 | 129.73 | 129.73 | 127.99 | 128.24 | 8,634 | +0.10(+0.08%) |
Feb 09, 2024 | 127.10 | 128.48 | 127.06 | 128.14 | 7,964 | +1.39(+1.10%) |
Feb 08, 2024 | 125.84 | 126.89 | 125.84 | 126.75 | 10,861 | +0.81(+0.64%) |
Feb 07, 2024 | 125.05 | 126.66 | 125.05 | 125.94 | 5,939 | +2.00(+1.62%) |
Feb 06, 2024 | 123.88 | 123.94 | 123.41 | 123.94 | 28,393 | +0.30(+0.24%) |
Feb 05, 2024 | 124.88 | 124.88 | 122.81 | 123.64 | 8,455 | -1.33(-1.07%) |
Feb 02, 2024 | 121.53 | 125.18 | 121.53 | 124.97 | 48,638 | +2.51(+2.05%) |
Feb 01, 2024 | 120.06 | 122.46 | 119.89 | 122.46 | 2,053 | +3.36(+2.82%) |
Jan 31, 2024 | 120.39 | 120.80 | 119.11 | 119.11 | 6,179 | -1.68(-1.39%) |
Jan 30, 2024 | 119.84 | 120.78 | 119.84 | 120.78 | 26,757 | +0.95(+0.79%) |
Jan 29, 2024 | 117.58 | 119.83 | 117.58 | 119.83 | 4,364 | +1.60(+1.35%) |
Jan 26, 2024 | 118.16 | 118.57 | 117.79 | 118.24 | 4,673 | -0.43(-0.36%) |
Jan 25, 2024 | 118.05 | 118.67 | 118.04 | 118.67 | 5,211 | +1.93(+1.65%) |
Jan 24, 2024 | 118.61 | 118.61 | 116.74 | 116.74 | 5,480 | -1.06(-0.90%) |
Jan 23, 2024 | 118.92 | 118.92 | 117.03 | 117.80 | 6,864 | -1.00(-0.84%) |
Jan 22, 2024 | 118.27 | 118.89 | 118.20 | 118.80 | 4,959 | +1.90(+1.63%) |
Jan 19, 2024 | 116.63 | 117.03 | 115.46 | 116.89 | 3,562 | +1.09(+0.94%) |
Jan 18, 2024 | 115.24 | 115.80 | 114.44 | 115.80 | 2,021 | +1.62(+1.42%) |
Jan 17, 2024 | 113.75 | 114.57 | 113.75 | 114.19 | 1,929 | -0.62(-0.54%) |
Jan 16, 2024 | 114.34 | 114.89 | 114.28 | 114.81 | 5,541 | -0.92(-0.80%) |
Jan 12, 2024 | 114.98 | 115.73 | 114.98 | 115.73 | 2,551 | +0.22(+0.19%) |
Jan 11, 2024 | 115.25 | 115.61 | 114.12 | 115.51 | 3,052 | +0.31(+0.27%) |
Jan 10, 2024 | 114.94 | 115.31 | 114.75 | 115.20 | 2,101 | +0.41(+0.36%) |
Jan 09, 2024 | 113.99 | 114.89 | 113.91 | 114.78 | 4,769 | -0.54(-0.47%) |
Jan 08, 2024 | 113.42 | 115.33 | 113.42 | 115.33 | 2,880 | +1.64(+1.45%) |
Jan 05, 2024 | 113.81 | 114.33 | 113.61 | 113.68 | 6,398 | -0.26(-0.22%) |
Jan 04, 2024 | 113.07 | 114.65 | 113.07 | 113.94 | 1,617 | +0.32(+0.28%) |
Jan 03, 2024 | 114.28 | 114.61 | 113.62 | 113.62 | 2,859 | -2.76(-2.37%) |
Jan 02, 2024 | 117.36 | 117.79 | 115.64 | 116.38 | 8,529 | -1.99(-1.68%) |
Dec 29, 2023 | 118.15 | 118.53 | 117.52 | 118.37 | 46,250 | -0.36(-0.30%) |
Dec 28, 2023 | 119.03 | 119.03 | 118.68 | 118.72 | 2,270 | -0.03(-0.03%) |
Dec 27, 2023 | 118.53 | 119.07 | 118.53 | 118.75 | 3,103 | -0.31(-0.26%) |
Dec 26, 2023 | 118.18 | 119.27 | 118.18 | 119.06 | 38,062 | +1.12(+0.95%) |
Dec 22, 2023 | 117.98 | 118.45 | 117.82 | 117.95 | 3,986 | +0.49(+0.42%) |
Dec 21, 2023 | 116.01 | 117.58 | 116.01 | 117.45 | 4,359 | +2.19(+1.90%) |
Dec 20, 2023 | 116.34 | 117.94 | 115.27 | 115.27 | 2,489 | -1.70(-1.45%) |
Dec 19, 2023 | 116.94 | 117.10 | 116.92 | 116.97 | 1,439 | +1.36(+1.18%) |
Dec 18, 2023 | 115.86 | 116.03 | 115.50 | 115.61 | 4,684 | -0.14(-0.12%) |
Dec 15, 2023 | 116.62 | 116.62 | 115.56 | 115.75 | 4,797 | +0.15(+0.13%) |
Dec 14, 2023 | 114.76 | 115.80 | 114.72 | 115.60 | 3,270 | +2.78(+2.47%) |
Dec 13, 2023 | 111.03 | 112.90 | 110.65 | 112.81 | 4,036 | +1.44(+1.29%) |
Dec 12, 2023 | 110.95 | 111.97 | 110.95 | 111.38 | 3,116 | +0.85(+0.77%) |
Dec 11, 2023 | 109.52 | 110.61 | 109.52 | 110.53 | 2,560 | +1.34(+1.23%) |
Dec 08, 2023 | 109.09 | 109.34 | 108.75 | 109.19 | 2,304 | +1.10(+1.01%) |
Dec 07, 2023 | 107.63 | 108.09 | 107.30 | 108.09 | 1,568 | +0.36(+0.33%) |
Dec 06, 2023 | 109.31 | 109.41 | 107.73 | 107.73 | 7,548 | -1.06(-0.97%) |
Dec 05, 2023 | 109.13 | 109.56 | 108.79 | 108.79 | 5,291 | -1.24(-1.12%) |
Dec 04, 2023 | 109.63 | 110.08 | 109.32 | 110.03 | 2,779 | -0.02(-0.02%) |
Dec 01, 2023 | 106.73 | 110.05 | 106.73 | 110.05 | 18,118 | +2.66(+2.47%) |
Nov 30, 2023 | 106.15 | 107.39 | 105.98 | 107.39 | 3,537 | +1.24(+1.17%) |
Nov 29, 2023 | 107.11 | 107.11 | 106.16 | 106.16 | 3,908 | +0.15(+0.14%) |
Nov 28, 2023 | 107.58 | 107.95 | 106.01 | 106.01 | 8,299 | -2.00(-1.85%) |
Nov 27, 2023 | 107.63 | 108.43 | 107.63 | 108.00 | 2,720 | -0.15(-0.14%) |
Nov 24, 2023 | 107.80 | 108.45 | 107.80 | 108.15 | 1,205 | +0.39(+0.36%) |
Nov 22, 2023 | 107.78 | 108.13 | 107.61 | 107.76 | 3,155 | +0.57(+0.53%) |
Nov 21, 2023 | 107.48 | 107.66 | 107.19 | 107.19 | 3,252 | -0.44(-0.41%) |
Nov 20, 2023 | 107.67 | 108.13 | 107.37 | 107.63 | 5,350 | +0.42(+0.39%) |
Nov 17, 2023 | 107.22 | 107.40 | 107.15 | 107.21 | 3,444 | +1.29(+1.22%) |
Nov 16, 2023 | 106.07 | 107.23 | 105.93 | 105.93 | 2,732 | -0.47(-0.44%) |
Nov 15, 2023 | 107.39 | 108.11 | 106.39 | 106.39 | 4,838 | -0.78(-0.73%) |
Nov 14, 2023 | 105.53 | 107.23 | 105.53 | 107.17 | 5,019 | +3.70(+3.58%) |
Nov 13, 2023 | 103.77 | 103.77 | 102.94 | 103.47 | 4,782 | +0.11(+0.11%) |
Nov 10, 2023 | 102.48 | 103.40 | 102.41 | 103.36 | 2,465 | +2.23(+2.21%) |
Nov 09, 2023 | 101.94 | 102.12 | 100.93 | 101.13 | 972 | +0.06(+0.06%) |
Nov 08, 2023 | 101.50 | 101.50 | 101.05 | 101.06 | 1,081 | +0.08(+0.08%) |
Nov 07, 2023 | 100.48 | 101.09 | 100.48 | 100.99 | 2,193 | -0.15(-0.15%) |
Nov 06, 2023 | 101.51 | 101.51 | 100.64 | 101.14 | 3,331 | -0.74(-0.73%) |
Nov 03, 2023 | 101.77 | 102.36 | 101.77 | 101.88 | 5,716 | +1.66(+1.66%) |
Nov 02, 2023 | 98.65 | 100.39 | 98.65 | 100.22 | 2,709 | +2.25(+2.30%) |
Nov 01, 2023 | 97.09 | 98.00 | 96.99 | 97.97 | 5,892 | +1.95(+2.03%) |
Oct 31, 2023 | 95.08 | 96.02 | 95.08 | 96.02 | 4,788 | +0.49(+0.52%) |
Oct 30, 2023 | 94.23 | 95.52 | 94.23 | 95.52 | 2,026 | +1.26(+1.34%) |
Oct 27, 2023 | 94.52 | 94.99 | 93.88 | 94.26 | 2,520 | -0.61(-0.64%) |
Oct 26, 2023 | 94.65 | 95.62 | 94.46 | 94.87 | 2,566 | +0.57(+0.60%) |
Oct 25, 2023 | 96.11 | 96.11 | 94.22 | 94.30 | 3,356 | -1.61(-1.68%) |
Oct 24, 2023 | 95.56 | 96.09 | 95.47 | 95.91 | 7,095 | +0.82(+0.86%) |
Oct 23, 2023 | 94.83 | 95.90 | 94.83 | 95.09 | 1,287 | -0.11(-0.12%) |
Oct 20, 2023 | 95.64 | 95.68 | 95.20 | 95.20 | 3,512 | -1.27(-1.31%) |
Oct 19, 2023 | 97.90 | 98.10 | 96.38 | 96.47 | 2,618 | -1.74(-1.77%) |
Oct 18, 2023 | 100.99 | 100.99 | 98.20 | 98.20 | 7,626 | -3.91(-3.83%) |
Oct 17, 2023 | 102.10 | 102.39 | 101.88 | 102.11 | 3,277 | +0.83(+0.82%) |
Oct 16, 2023 | 101.02 | 101.40 | 100.95 | 101.28 | 3,938 | +1.55(+1.56%) |
Oct 13, 2023 | 100.06 | 100.53 | 99.73 | 99.73 | 3,863 | -2.24(-2.19%) |
Oct 12, 2023 | 103.06 | 103.25 | 101.97 | 101.97 | 1,096 | -1.64(-1.58%) |
Oct 11, 2023 | 103.34 | 103.60 | 102.95 | 103.60 | 1,278 | +1.07(+1.04%) |
Oct 10, 2023 | 102.68 | 103.07 | 102.53 | 102.53 | 1,245 | +0.98(+0.97%) |
Oct 09, 2023 | 100.54 | 101.64 | 100.54 | 101.55 | 1,395 | +1.02(+1.02%) |
Oct 06, 2023 | 98.52 | 101.09 | 98.49 | 100.53 | 1,311 | +1.76(+1.78%) |
Oct 05, 2023 | 99.16 | 99.16 | 98.32 | 98.77 | 5,633 | -0.34(-0.34%) |
Oct 04, 2023 | 98.64 | 99.11 | 97.56 | 99.11 | 16,107 | +1.14(+1.16%) |
Oct 03, 2023 | 99.81 | 99.81 | 97.42 | 97.97 | 14,652 | -1.58(-1.58%) |