Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 138.04 | 138.46 | 135.19 | 136.05 | 229,938 | -1.24(-0.90%) |
May 16, 2024 | 140.46 | 142.38 | 136.43 | 137.29 | 425,740 | -3.57(-2.53%) |
May 15, 2024 | 137.09 | 140.96 | 136.91 | 140.86 | 365,837 | +4.55(+3.34%) |
May 14, 2024 | 135.65 | 136.87 | 134.25 | 136.31 | 230,787 | +1.09(+0.81%) |
May 13, 2024 | 134.40 | 136.79 | 134.06 | 135.22 | 324,696 | +1.54(+1.15%) |
May 10, 2024 | 135.79 | 135.98 | 132.58 | 133.68 | 282,374 | -2.59(-1.90%) |
May 09, 2024 | 133.27 | 136.94 | 132.16 | 136.27 | 367,537 | +3.06(+2.30%) |
May 08, 2024 | 128.63 | 135.07 | 126.70 | 133.21 | 533,896 | +2.54(+1.94%) |
May 07, 2024 | 137.71 | 143.05 | 130.65 | 130.67 | 699,022 | -8.70(-6.24%) |
May 06, 2024 | 137.99 | 141.09 | 136.82 | 139.37 | 395,837 | +3.32(+2.44%) |
May 03, 2024 | 137.59 | 138.88 | 134.91 | 136.05 | 328,037 | +1.57(+1.17%) |
May 02, 2024 | 133.81 | 134.67 | 130.14 | 134.48 | 235,573 | +2.47(+1.87%) |
May 01, 2024 | 132.44 | 135.56 | 130.93 | 132.01 | 287,591 | -0.26(-0.20%) |
Apr 30, 2024 | 135.05 | 135.68 | 131.89 | 132.27 | 350,044 | -5.99(-4.33%) |
Apr 29, 2024 | 140.34 | 141.50 | 137.47 | 138.26 | 207,684 | -1.16(-0.83%) |
Apr 26, 2024 | 139.24 | 141.07 | 138.40 | 139.42 | 218,202 | +0.96(+0.69%) |
Apr 25, 2024 | 135.18 | 139.00 | 133.04 | 138.46 | 282,356 | +1.24(+0.90%) |
Apr 24, 2024 | 139.32 | 141.80 | 135.78 | 137.22 | 202,004 | -1.92(-1.38%) |
Apr 23, 2024 | 133.90 | 139.74 | 133.80 | 139.14 | 400,145 | +6.12(+4.60%) |
Apr 22, 2024 | 134.02 | 135.10 | 132.54 | 133.02 | 431,534 | -0.58(-0.43%) |
Apr 19, 2024 | 133.62 | 136.09 | 132.80 | 133.60 | 282,466 | -1.05(-0.78%) |
Apr 18, 2024 | 139.36 | 140.06 | 134.04 | 134.65 | 340,421 | -3.15(-2.29%) |
Apr 17, 2024 | 138.75 | 140.78 | 137.21 | 137.80 | 286,229 | -1.11(-0.80%) |
Apr 16, 2024 | 147.05 | 147.51 | 138.00 | 138.91 | 532,148 | -10.09(-6.77%) |
Apr 15, 2024 | 150.44 | 151.45 | 147.51 | 149.00 | 380,261 | -0.99(-0.66%) |
Apr 12, 2024 | 150.51 | 151.25 | 148.26 | 149.99 | 273,689 | -1.89(-1.24%) |
Apr 11, 2024 | 149.66 | 151.97 | 148.11 | 151.88 | 326,357 | +2.96(+1.99%) |
Apr 10, 2024 | 149.57 | 151.80 | 147.46 | 148.92 | 408,306 | -4.06(-2.65%) |
Apr 09, 2024 | 152.79 | 153.22 | 150.13 | 152.98 | 304,109 | +0.55(+0.36%) |
Apr 08, 2024 | 153.39 | 154.56 | 150.77 | 152.43 | 188,292 | +0.44(+0.29%) |
Apr 05, 2024 | 149.70 | 152.10 | 148.62 | 151.99 | 229,694 | +2.84(+1.90%) |
Apr 04, 2024 | 152.86 | 153.60 | 148.10 | 149.15 | 237,993 | -1.76(-1.17%) |
Apr 03, 2024 | 148.69 | 152.48 | 148.24 | 150.91 | 227,628 | +1.96(+1.32%) |
Apr 02, 2024 | 149.60 | 149.96 | 146.76 | 148.95 | 378,248 | -4.00(-2.62%) |
Apr 01, 2024 | 154.05 | 154.67 | 151.96 | 152.95 | 262,835 | -0.42(-0.27%) |
Mar 28, 2024 | 152.33 | 154.61 | 151.76 | 153.37 | 382,770 | +1.54(+1.01%) |
Mar 27, 2024 | 151.85 | 152.56 | 150.09 | 151.83 | 243,945 | +1.71(+1.14%) |
Mar 26, 2024 | 151.21 | 154.01 | 149.35 | 150.12 | 391,581 | -0.68(-0.45%) |
Mar 25, 2024 | 151.04 | 152.70 | 149.70 | 150.80 | 308,987 | -0.58(-0.38%) |
Mar 22, 2024 | 152.15 | 152.70 | 150.27 | 151.38 | 361,454 | -0.77(-0.51%) |
Mar 21, 2024 | 147.95 | 152.28 | 146.95 | 152.15 | 512,091 | +8.11(+5.63%) |
Mar 20, 2024 | 136.07 | 145.38 | 135.92 | 144.04 | 392,596 | +8.15(+6.00%) |
Mar 19, 2024 | 133.03 | 136.02 | 130.91 | 135.89 | 283,122 | +3.07(+2.31%) |
Mar 18, 2024 | 132.71 | 134.55 | 130.22 | 132.82 | 350,420 | +1.27(+0.97%) |
Mar 15, 2024 | 127.33 | 132.16 | 127.33 | 131.55 | 1,275,025 | +3.68(+2.88%) |
Mar 14, 2024 | 128.99 | 129.96 | 126.92 | 127.87 | 251,897 | -1.44(-1.11%) |
Mar 13, 2024 | 128.36 | 130.73 | 128.25 | 129.31 | 206,807 | +0.69(+0.54%) |
Mar 12, 2024 | 128.26 | 129.83 | 127.60 | 128.62 | 212,570 | +0.52(+0.41%) |
Mar 11, 2024 | 128.25 | 128.46 | 125.47 | 128.10 | 269,881 | -1.10(-0.85%) |
Mar 08, 2024 | 130.39 | 132.79 | 128.22 | 129.20 | 257,727 | -0.13(-0.10%) |
Mar 07, 2024 | 127.84 | 130.50 | 127.32 | 129.33 | 394,819 | +0.68(+0.53%) |
Mar 06, 2024 | 131.17 | 131.84 | 128.27 | 128.65 | 338,333 | -1.24(-0.95%) |
Mar 05, 2024 | 134.86 | 135.89 | 129.66 | 129.89 | 346,447 | -5.66(-4.18%) |
Mar 04, 2024 | 137.62 | 141.34 | 135.03 | 135.55 | 415,279 | -2.24(-1.63%) |
Mar 01, 2024 | 136.12 | 138.19 | 134.91 | 137.79 | 213,179 | +1.88(+1.38%) |
Feb 29, 2024 | 134.67 | 136.65 | 134.59 | 135.91 | 324,873 | +2.25(+1.68%) |
Feb 28, 2024 | 132.00 | 135.63 | 131.49 | 133.66 | 347,867 | +0.68(+0.51%) |
Feb 27, 2024 | 132.32 | 134.32 | 131.62 | 132.98 | 288,479 | +2.37(+1.81%) |
Feb 26, 2024 | 128.79 | 131.39 | 128.76 | 130.61 | 282,170 | +1.19(+0.92%) |
Feb 23, 2024 | 127.04 | 131.23 | 126.98 | 129.42 | 281,999 | +2.88(+2.28%) |
Feb 22, 2024 | 126.21 | 128.62 | 122.59 | 126.54 | 554,486 | +1.63(+1.30%) |
Feb 21, 2024 | 131.80 | 131.80 | 123.48 | 124.91 | 704,446 | -10.74(-7.92%) |
Feb 20, 2024 | 137.22 | 138.65 | 134.81 | 135.65 | 411,642 | -4.10(-2.94%) |
Feb 16, 2024 | 141.52 | 142.01 | 139.76 | 139.76 | 238,575 | -2.68(-1.88%) |
Feb 15, 2024 | 140.41 | 142.87 | 138.68 | 142.43 | 220,609 | +2.73(+1.95%) |
Feb 14, 2024 | 138.08 | 139.84 | 135.79 | 139.71 | 224,910 | +4.39(+3.25%) |
Feb 13, 2024 | 135.78 | 138.38 | 133.91 | 135.31 | 332,205 | -6.32(-4.46%) |
Feb 12, 2024 | 140.50 | 143.33 | 139.90 | 141.63 | 207,553 | +1.29(+0.92%) |
Feb 09, 2024 | 137.47 | 140.50 | 136.16 | 140.34 | 162,716 | +3.03(+2.21%) |
Feb 08, 2024 | 135.14 | 137.97 | 135.10 | 137.31 | 205,003 | +2.52(+1.87%) |
Feb 07, 2024 | 134.26 | 136.24 | 133.75 | 134.79 | 229,421 | +1.13(+0.84%) |
Feb 06, 2024 | 134.50 | 135.98 | 131.98 | 133.67 | 159,572 | -1.00(-0.74%) |
Feb 05, 2024 | 136.21 | 137.36 | 133.57 | 134.66 | 219,807 | -3.74(-2.71%) |
Feb 02, 2024 | 136.46 | 139.41 | 135.05 | 138.41 | 174,072 | -0.28(-0.20%) |
Feb 01, 2024 | 136.41 | 139.09 | 135.06 | 138.69 | 165,608 | +3.44(+2.55%) |
Jan 31, 2024 | 137.33 | 138.91 | 135.10 | 135.24 | 191,670 | -2.11(-1.53%) |
Jan 30, 2024 | 136.46 | 138.23 | 136.31 | 137.35 | 156,810 | +0.70(+0.51%) |
Jan 29, 2024 | 135.33 | 137.25 | 134.84 | 136.65 | 172,766 | +1.88(+1.39%) |
Jan 26, 2024 | 134.46 | 135.33 | 133.69 | 134.77 | 133,168 | +0.50(+0.37%) |
Jan 25, 2024 | 133.78 | 134.37 | 132.20 | 134.28 | 223,990 | +3.03(+2.31%) |
Jan 24, 2024 | 134.47 | 134.47 | 130.10 | 131.24 | 202,199 | -1.42(-1.07%) |
Jan 23, 2024 | 138.72 | 138.72 | 132.59 | 132.66 | 252,889 | -4.70(-3.42%) |
Jan 22, 2024 | 134.44 | 138.10 | 133.94 | 137.36 | 312,013 | +4.13(+3.10%) |
Jan 19, 2024 | 132.78 | 133.33 | 129.62 | 133.23 | 206,235 | +0.93(+0.70%) |
Jan 18, 2024 | 133.11 | 134.90 | 130.75 | 132.30 | 207,009 | +0.85(+0.65%) |
Jan 17, 2024 | 130.17 | 131.72 | 128.79 | 131.45 | 176,988 | +0.06(+0.05%) |
Jan 16, 2024 | 131.06 | 132.33 | 130.20 | 131.39 | 173,857 | -0.71(-0.54%) |
Jan 12, 2024 | 133.20 | 133.31 | 128.64 | 132.10 | 163,415 | +0.59(+0.45%) |
Jan 11, 2024 | 129.79 | 132.32 | 128.19 | 131.51 | 208,893 | +0.90(+0.69%) |
Jan 10, 2024 | 129.11 | 131.62 | 128.95 | 130.61 | 324,607 | +2.33(+1.81%) |
Jan 09, 2024 | 130.15 | 130.15 | 126.82 | 128.28 | 311,628 | -3.81(-2.89%) |
Jan 08, 2024 | 128.64 | 132.13 | 128.14 | 132.10 | 260,649 | +4.08(+3.19%) |
Jan 05, 2024 | 122.73 | 128.76 | 122.25 | 128.01 | 311,440 | +3.94(+3.18%) |
Jan 04, 2024 | 125.69 | 126.29 | 123.99 | 124.07 | 270,100 | -0.79(-0.63%) |
Jan 03, 2024 | 126.68 | 126.87 | 124.33 | 124.86 | 203,432 | -3.17(-2.48%) |
Jan 02, 2024 | 127.80 | 129.30 | 126.01 | 128.03 | 251,331 | -1.12(-0.87%) |
Dec 29, 2023 | 129.81 | 131.00 | 129.12 | 129.15 | 190,712 | -0.66(-0.51%) |
Dec 28, 2023 | 129.58 | 130.23 | 128.83 | 129.81 | 137,026 | -0.54(-0.41%) |
Dec 27, 2023 | 129.51 | 131.26 | 128.63 | 130.35 | 189,464 | +1.30(+1.01%) |
Dec 26, 2023 | 126.92 | 129.45 | 126.26 | 129.05 | 177,325 | +2.20(+1.73%) |
Dec 22, 2023 | 125.99 | 127.32 | 125.09 | 126.86 | 172,278 | +2.31(+1.85%) |
Dec 21, 2023 | 125.46 | 126.79 | 123.88 | 124.55 | 378,541 | +0.87(+0.70%) |
Dec 20, 2023 | 123.56 | 126.52 | 122.84 | 123.68 | 398,262 | +0.52(+0.42%) |
Dec 19, 2023 | 119.57 | 123.90 | 119.51 | 123.16 | 244,085 | +5.20(+4.41%) |
Dec 18, 2023 | 117.80 | 118.82 | 116.81 | 117.96 | 230,416 | +0.84(+0.72%) |
Dec 15, 2023 | 118.91 | 120.57 | 116.95 | 117.12 | 950,800 | -1.93(-1.62%) |
Dec 14, 2023 | 115.93 | 119.69 | 115.64 | 119.05 | 410,969 | +5.46(+4.81%) |
Dec 13, 2023 | 110.43 | 113.85 | 109.25 | 113.59 | 486,802 | +3.63(+3.31%) |
Dec 12, 2023 | 111.06 | 111.09 | 108.84 | 109.95 | 257,452 | -1.11(-1.00%) |
Dec 11, 2023 | 111.12 | 111.37 | 109.56 | 111.06 | 271,301 | -0.68(-0.61%) |
Dec 08, 2023 | 111.16 | 112.64 | 111.16 | 111.74 | 201,455 | +0.46(+0.41%) |
Dec 07, 2023 | 110.62 | 111.31 | 109.30 | 111.28 | 284,317 | +0.30(+0.27%) |
Dec 06, 2023 | 114.27 | 115.78 | 110.59 | 110.98 | 273,799 | -2.26(-1.99%) |
Dec 05, 2023 | 113.32 | 114.56 | 112.61 | 113.24 | 273,630 | -1.15(-1.00%) |
Dec 04, 2023 | 111.54 | 114.72 | 111.42 | 114.39 | 329,625 | +2.18(+1.94%) |
Dec 01, 2023 | 108.83 | 112.32 | 108.03 | 112.21 | 212,755 | +3.08(+2.83%) |
Nov 30, 2023 | 107.75 | 109.23 | 106.21 | 109.12 | 356,463 | +1.25(+1.16%) |
Nov 29, 2023 | 108.94 | 109.89 | 107.43 | 107.88 | 292,977 | +0.39(+0.36%) |
Nov 28, 2023 | 109.60 | 109.60 | 106.65 | 107.49 | 247,185 | -2.31(-2.11%) |
Nov 27, 2023 | 108.34 | 110.32 | 108.34 | 109.80 | 207,665 | +0.75(+0.69%) |
Nov 24, 2023 | 108.72 | 110.12 | 108.69 | 109.05 | 76,163 | -0.06(-0.05%) |
Nov 22, 2023 | 108.20 | 109.64 | 107.89 | 109.11 | 165,250 | +1.54(+1.43%) |
Nov 21, 2023 | 107.65 | 108.43 | 107.43 | 107.56 | 263,809 | -0.30(-0.27%) |
Nov 20, 2023 | 106.91 | 108.19 | 105.62 | 107.86 | 169,111 | +0.64(+0.60%) |
Nov 17, 2023 | 106.07 | 108.34 | 106.07 | 107.22 | 317,336 | +1.76(+1.67%) |
Nov 16, 2023 | 107.11 | 107.74 | 105.02 | 105.46 | 263,369 | -1.89(-1.76%) |
Nov 15, 2023 | 107.71 | 109.66 | 106.65 | 107.34 | 297,075 | -0.66(-0.61%) |
Nov 14, 2023 | 103.24 | 108.28 | 103.24 | 108.00 | 469,550 | +8.01(+8.01%) |
Nov 13, 2023 | 99.51 | 100.83 | 99.51 | 99.99 | 177,490 | -0.31(-0.31%) |
Nov 10, 2023 | 98.75 | 101.00 | 97.83 | 100.30 | 319,113 | +2.26(+2.30%) |
Nov 09, 2023 | 99.09 | 99.47 | 97.28 | 98.05 | 343,256 | -0.10(-0.11%) |
Nov 08, 2023 | 98.08 | 99.57 | 97.49 | 98.15 | 247,678 | -0.56(-0.57%) |
Nov 07, 2023 | 97.88 | 99.10 | 96.98 | 98.71 | 223,769 | +0.37(+0.38%) |
Nov 06, 2023 | 98.95 | 98.96 | 97.01 | 98.34 | 308,872 | -1.11(-1.12%) |
Nov 03, 2023 | 98.19 | 99.76 | 97.63 | 99.46 | 324,756 | +3.08(+3.19%) |
Nov 02, 2023 | 95.99 | 96.77 | 94.41 | 96.38 | 329,607 | +2.01(+2.13%) |