Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 129.67 | 133.66 | 129.34 | 133.30 | 4,232,672 | +3.63(+2.80%) |
May 30, 2024 | 128.16 | 130.28 | 128.16 | 129.67 | 2,681,035 | +1.51(+1.18%) |
May 29, 2024 | 128.90 | 129.15 | 127.95 | 128.16 | 1,608,471 | -0.99(-0.77%) |
May 28, 2024 | 131.21 | 131.42 | 128.88 | 129.15 | 2,189,666 | -2.79(-2.11%) |
May 24, 2024 | 132.22 | 132.62 | 131.40 | 131.94 | 1,413,948 | +0.10(+0.08%) |
May 23, 2024 | 133.28 | 133.29 | 131.57 | 131.84 | 1,568,915 | -2.03(-1.52%) |
May 22, 2024 | 133.18 | 133.91 | 132.87 | 133.87 | 1,518,505 | +0.13(+0.10%) |
May 21, 2024 | 134.00 | 134.57 | 133.34 | 133.74 | 1,384,892 | +0.12(+0.09%) |
May 20, 2024 | 134.27 | 134.29 | 133.40 | 133.62 | 1,796,449 | -0.67(-0.50%) |
May 17, 2024 | 134.73 | 134.73 | 133.60 | 134.29 | 1,418,799 | -0.38(-0.28%) |
May 16, 2024 | 134.25 | 135.01 | 133.86 | 134.67 | 1,631,852 | +0.56(+0.42%) |
May 15, 2024 | 135.05 | 135.49 | 134.02 | 134.11 | 2,166,747 | -0.99(-0.73%) |
May 14, 2024 | 136.28 | 136.84 | 134.44 | 135.10 | 1,454,900 | -1.19(-0.87%) |
May 13, 2024 | 136.70 | 137.47 | 135.90 | 136.29 | 1,194,173 | -0.38(-0.28%) |
May 10, 2024 | 136.74 | 137.10 | 135.98 | 136.67 | 1,048,872 | +0.01(+0.01%) |
May 09, 2024 | 136.13 | 136.85 | 135.45 | 136.66 | 1,164,679 | +0.73(+0.54%) |
May 08, 2024 | 136.53 | 136.69 | 135.48 | 135.93 | 2,180,726 | -0.05(-0.04%) |
May 07, 2024 | 136.93 | 137.38 | 135.64 | 135.98 | 2,619,254 | +0.01(+0.01%) |
May 06, 2024 | 136.02 | 136.41 | 134.77 | 135.97 | 1,796,217 | -0.12(-0.09%) |
May 03, 2024 | 135.79 | 136.66 | 134.78 | 136.09 | 1,907,298 | -0.41(-0.30%) |
May 02, 2024 | 135.89 | 136.97 | 135.78 | 136.50 | 1,687,376 | +0.03(+0.02%) |
May 01, 2024 | 135.24 | 137.61 | 135.24 | 136.47 | 2,105,601 | -0.06(-0.04%) |
Apr 30, 2024 | 135.46 | 137.11 | 134.17 | 136.53 | 2,875,740 | +0.60(+0.44%) |
Apr 29, 2024 | 135.24 | 135.95 | 134.37 | 135.93 | 2,148,078 | +0.69(+0.51%) |
Apr 26, 2024 | 136.25 | 136.71 | 135.23 | 135.24 | 2,123,920 | -1.19(-0.87%) |
Apr 25, 2024 | 137.98 | 139.35 | 135.81 | 136.43 | 3,024,194 | -1.35(-0.98%) |
Apr 24, 2024 | 135.66 | 138.22 | 134.46 | 137.78 | 3,551,370 | +1.74(+1.28%) |
Apr 23, 2024 | 138.96 | 139.75 | 134.98 | 136.04 | 5,773,482 | +7.11(+5.51%) |
Apr 22, 2024 | 127.51 | 129.04 | 126.84 | 128.93 | 2,705,701 | +2.10(+1.66%) |
Apr 19, 2024 | 124.89 | 126.92 | 124.46 | 126.83 | 4,795,827 | +1.22(+0.97%) |
Apr 18, 2024 | 126.28 | 126.57 | 124.92 | 125.61 | 2,350,839 | -0.35(-0.28%) |
Apr 17, 2024 | 125.59 | 126.20 | 125.05 | 125.96 | 2,290,784 | +0.68(+0.54%) |
Apr 16, 2024 | 125.79 | 126.22 | 124.90 | 125.28 | 2,296,005 | -0.12(-0.10%) |
Apr 15, 2024 | 124.98 | 125.58 | 124.70 | 125.40 | 2,340,787 | +1.51(+1.22%) |
Apr 12, 2024 | 125.86 | 126.23 | 123.84 | 123.89 | 2,661,603 | -2.19(-1.74%) |
Apr 11, 2024 | 127.97 | 127.97 | 125.96 | 126.08 | 1,988,866 | -1.08(-0.85%) |
Apr 10, 2024 | 127.22 | 127.50 | 126.46 | 127.16 | 1,690,657 | -0.78(-0.61%) |
Apr 09, 2024 | 126.21 | 128.04 | 126.12 | 127.94 | 1,884,933 | +1.89(+1.50%) |
Apr 08, 2024 | 126.09 | 127.12 | 125.70 | 126.05 | 1,343,639 | -0.26(-0.21%) |
Apr 05, 2024 | 126.07 | 126.49 | 125.24 | 126.31 | 1,558,511 | -0.19(-0.15%) |
Apr 04, 2024 | 126.72 | 127.30 | 126.07 | 126.50 | 2,009,155 | +0.44(+0.35%) |
Apr 03, 2024 | 127.55 | 127.79 | 125.88 | 126.06 | 2,100,945 | -1.63(-1.28%) |
Apr 02, 2024 | 128.50 | 129.66 | 127.66 | 127.69 | 2,287,131 | -1.11(-0.86%) |
Apr 01, 2024 | 128.60 | 129.56 | 128.37 | 128.80 | 2,093,453 | -0.55(-0.43%) |
Mar 28, 2024 | 128.89 | 129.70 | 129.66 | 129.35 | 3,204,137 | +2.08(+1.63%) |
Mar 27, 2024 | 129.29 | 129.29 | 126.78 | 127.27 | 2,416,367 | +1.18(+0.94%) |
Mar 26, 2024 | 125.44 | 126.56 | 125.23 | 126.09 | 2,045,422 | +0.91(+0.73%) |
Mar 25, 2024 | 125.17 | 126.58 | 124.95 | 125.18 | 2,331,986 | +0.25(+0.20%) |
Mar 22, 2024 | 125.24 | 125.58 | 124.75 | 124.93 | 1,440,432 | +0.12(+0.10%) |
Mar 21, 2024 | 124.03 | 124.95 | 123.02 | 124.81 | 1,799,910 | +0.39(+0.31%) |
Mar 20, 2024 | 124.92 | 125.22 | 124.17 | 124.42 | 1,326,954 | -0.63(-0.50%) |
Mar 19, 2024 | 124.78 | 125.36 | 124.21 | 125.05 | 1,668,507 | +0.82(+0.66%) |
Mar 18, 2024 | 124.40 | 125.38 | 124.18 | 124.23 | 2,156,021 | -0.24(-0.19%) |
Mar 15, 2024 | 123.39 | 125.45 | 123.39 | 124.47 | 6,511,054 | -0.34(-0.27%) |
Mar 14, 2024 | 127.48 | 127.86 | 124.47 | 124.81 | 2,560,222 | -3.09(-2.42%) |
Mar 13, 2024 | 126.98 | 127.95 | 126.54 | 127.90 | 1,829,610 | +1.19(+0.94%) |
Mar 12, 2024 | 126.59 | 127.59 | 126.31 | 126.71 | 1,888,418 | -0.07(-0.06%) |
Mar 11, 2024 | 126.12 | 126.85 | 125.83 | 126.78 | 1,260,989 | +1.13(+0.90%) |
Mar 08, 2024 | 125.71 | 126.14 | 124.84 | 125.65 | 2,004,055 | -0.25(-0.20%) |
Mar 07, 2024 | 124.00 | 126.05 | 123.46 | 125.90 | 2,629,207 | +2.31(+1.87%) |
Mar 06, 2024 | 122.36 | 123.76 | 122.05 | 123.59 | 2,587,926 | +1.18(+0.96%) |
Mar 05, 2024 | 122.57 | 123.18 | 121.78 | 122.41 | 2,381,332 | +0.13(+0.11%) |
Mar 04, 2024 | 121.87 | 123.66 | 121.77 | 122.28 | 3,487,178 | +0.58(+0.48%) |
Mar 01, 2024 | 120.54 | 121.87 | 119.82 | 121.70 | 2,363,919 | +1.71(+1.43%) |
Feb 29, 2024 | 120.02 | 120.66 | 119.36 | 119.99 | 3,298,253 | -0.06(-0.05%) |
Feb 28, 2024 | 119.91 | 120.40 | 119.35 | 120.05 | 1,091,072 | +0.04(+0.03%) |
Feb 27, 2024 | 119.81 | 120.31 | 119.31 | 120.00 | 1,174,124 | -0.04(-0.03%) |
Feb 26, 2024 | 120.28 | 120.89 | 119.88 | 120.05 | 1,427,474 | -0.41(-0.34%) |
Feb 23, 2024 | 120.17 | 121.45 | 119.77 | 120.45 | 1,502,992 | +0.58(+0.49%) |
Feb 22, 2024 | 118.59 | 120.08 | 117.46 | 119.87 | 1,696,339 | +0.59(+0.50%) |
Feb 21, 2024 | 118.41 | 119.30 | 118.24 | 119.27 | 1,313,985 | +1.29(+1.09%) |
Feb 20, 2024 | 117.64 | 119.30 | 117.50 | 117.98 | 2,315,817 | +0.85(+0.73%) |
Feb 16, 2024 | 117.94 | 117.94 | 116.78 | 117.13 | 1,748,403 | -0.50(-0.42%) |
Feb 15, 2024 | 117.49 | 117.67 | 116.90 | 117.63 | 1,606,687 | +0.39(+0.33%) |
Feb 14, 2024 | 116.82 | 117.45 | 116.52 | 117.24 | 1,606,292 | -0.15(-0.13%) |
Feb 13, 2024 | 119.24 | 119.61 | 116.95 | 117.39 | 1,806,843 | -1.50(-1.27%) |
Feb 12, 2024 | 118.33 | 118.91 | 117.66 | 118.90 | 1,667,403 | +0.26(+0.22%) |
Feb 09, 2024 | 118.91 | 119.29 | 117.95 | 118.64 | 1,628,596 | -0.45(-0.38%) |
Feb 08, 2024 | 119.71 | 119.82 | 118.53 | 119.09 | 2,005,389 | -0.79(-0.66%) |
Feb 07, 2024 | 120.83 | 120.83 | 119.46 | 119.89 | 1,922,261 | -0.26(-0.21%) |
Feb 06, 2024 | 119.75 | 120.59 | 119.41 | 120.14 | 1,758,713 | +0.35(+0.29%) |
Feb 05, 2024 | 120.91 | 121.25 | 119.70 | 119.80 | 2,254,529 | -1.27(-1.05%) |
Feb 02, 2024 | 122.34 | 122.64 | 120.84 | 121.06 | 2,510,381 | -1.16(-0.95%) |
Feb 01, 2024 | 119.52 | 122.27 | 118.48 | 122.22 | 1,958,841 | +2.44(+2.03%) |
Jan 31, 2024 | 121.00 | 121.15 | 118.97 | 119.79 | 2,611,858 | -0.72(-0.60%) |
Jan 30, 2024 | 120.16 | 120.65 | 118.75 | 120.51 | 1,969,061 | +0.43(+0.35%) |
Jan 29, 2024 | 120.12 | 120.38 | 119.29 | 120.08 | 1,841,048 | +0.10(+0.08%) |
Jan 26, 2024 | 119.28 | 120.03 | 118.77 | 119.99 | 2,605,239 | +0.67(+0.56%) |
Jan 25, 2024 | 117.00 | 119.40 | 116.77 | 119.31 | 2,796,811 | +2.43(+2.08%) |
Jan 24, 2024 | 118.54 | 119.84 | 116.62 | 116.89 | 6,079,064 | -6.84(-5.53%) |
Jan 23, 2024 | 122.49 | 124.27 | 122.05 | 123.73 | 3,705,463 | +2.58(+2.13%) |
Jan 22, 2024 | 121.41 | 121.80 | 120.73 | 121.14 | 1,944,001 | -0.43(-0.35%) |
Jan 19, 2024 | 121.97 | 122.36 | 121.24 | 121.57 | 1,823,847 | -0.27(-0.22%) |
Jan 18, 2024 | 121.17 | 122.13 | 120.97 | 121.84 | 1,361,355 | -0.28(-0.23%) |
Jan 17, 2024 | 121.57 | 123.11 | 121.51 | 122.11 | 1,840,142 | +0.25(+0.20%) |
Jan 16, 2024 | 122.87 | 123.01 | 120.93 | 121.87 | 2,752,522 | -1.09(-0.89%) |
Jan 12, 2024 | 123.11 | 123.42 | 122.50 | 122.96 | 1,213,636 | +0.35(+0.28%) |
Jan 11, 2024 | 122.34 | 122.81 | 121.58 | 122.61 | 1,624,274 | +0.55(+0.45%) |
Jan 10, 2024 | 122.47 | 122.72 | 121.25 | 122.06 | 1,918,286 | -0.37(-0.30%) |
Jan 09, 2024 | 122.09 | 122.44 | 121.35 | 122.43 | 1,417,005 | +0.42(+0.35%) |
Jan 08, 2024 | 121.75 | 122.06 | 120.93 | 122.01 | 1,550,884 | +0.95(+0.79%) |
Jan 05, 2024 | 121.32 | 121.82 | 120.28 | 121.06 | 1,407,893 | -0.28(-0.23%) |
Jan 04, 2024 | 120.69 | 121.97 | 120.44 | 121.33 | 2,038,531 | +0.78(+0.65%) |
Jan 03, 2024 | 121.63 | 122.06 | 120.11 | 120.55 | 1,759,654 | -0.61(-0.51%) |
Jan 02, 2024 | 120.02 | 122.08 | 120.02 | 121.16 | 2,403,518 | +0.84(+0.70%) |
Dec 29, 2023 | 119.64 | 120.42 | 119.58 | 120.32 | 1,783,245 | +0.68(+0.57%) |
Dec 28, 2023 | 119.16 | 119.71 | 118.92 | 119.64 | 1,140,524 | +0.50(+0.42%) |
Dec 27, 2023 | 118.50 | 119.20 | 118.39 | 119.13 | 951,113 | +0.22(+0.18%) |
Dec 26, 2023 | 119.05 | 119.22 | 118.51 | 118.92 | 800,444 | -0.12(-0.10%) |
Dec 22, 2023 | 118.56 | 119.53 | 118.46 | 119.03 | 1,145,243 | +0.77(+0.65%) |
Dec 21, 2023 | 118.17 | 118.44 | 116.91 | 118.26 | 1,383,205 | +0.62(+0.53%) |
Dec 20, 2023 | 119.03 | 119.24 | 117.60 | 117.64 | 1,818,852 | -1.95(-1.63%) |
Dec 19, 2023 | 119.32 | 119.83 | 118.85 | 119.59 | 1,290,423 | +0.18(+0.15%) |
Dec 18, 2023 | 118.61 | 119.89 | 118.34 | 119.41 | 1,727,016 | +1.14(+0.96%) |
Dec 15, 2023 | 118.41 | 118.73 | 117.08 | 118.27 | 5,098,797 | -1.39(-1.16%) |
Dec 14, 2023 | 122.31 | 122.31 | 119.47 | 119.66 | 2,132,905 | -2.75(-2.25%) |
Dec 13, 2023 | 119.98 | 122.45 | 119.62 | 122.41 | 2,332,993 | +1.83(+1.52%) |
Dec 12, 2023 | 120.05 | 120.64 | 119.68 | 120.58 | 1,667,015 | +0.79(+0.66%) |
Dec 11, 2023 | 119.13 | 119.84 | 118.42 | 119.79 | 1,350,810 | +1.02(+0.86%) |
Dec 08, 2023 | 120.13 | 120.25 | 118.42 | 118.77 | 1,813,232 | -1.53(-1.28%) |
Dec 07, 2023 | 120.30 | 121.21 | 119.57 | 120.30 | 2,026,860 | +0.22(+0.18%) |
Dec 06, 2023 | 119.43 | 120.10 | 118.82 | 120.08 | 2,462,122 | +0.98(+0.82%) |
Dec 05, 2023 | 121.82 | 122.07 | 118.63 | 119.10 | 2,041,353 | -2.67(-2.19%) |
Dec 04, 2023 | 121.39 | 122.45 | 121.21 | 121.77 | 1,726,910 | +0.13(+0.10%) |
Dec 01, 2023 | 121.35 | 121.66 | 120.73 | 121.64 | 1,837,809 | +0.30(+0.25%) |
Nov 30, 2023 | 119.29 | 121.40 | 118.59 | 121.34 | 2,800,925 | +1.92(+1.61%) |
Nov 29, 2023 | 119.36 | 120.10 | 119.02 | 119.42 | 1,690,190 | -0.21(-0.18%) |
Nov 28, 2023 | 120.00 | 120.64 | 119.47 | 119.63 | 1,837,924 | -0.40(-0.34%) |
Nov 27, 2023 | 120.21 | 120.21 | 119.25 | 120.04 | 1,414,738 | -0.03(-0.02%) |
Nov 24, 2023 | 120.08 | 120.33 | 119.36 | 120.06 | 679,666 | +0.11(+0.09%) |
Nov 22, 2023 | 119.72 | 120.20 | 119.38 | 119.96 | 1,455,271 | +0.75(+0.63%) |
Nov 21, 2023 | 118.45 | 119.39 | 118.04 | 119.20 | 1,530,323 | +0.99(+0.84%) |
Nov 20, 2023 | 118.37 | 118.85 | 117.93 | 118.21 | 1,767,290 | -0.65(-0.55%) |
Nov 17, 2023 | 119.90 | 120.12 | 118.74 | 118.86 | 1,972,198 | -0.50(-0.42%) |
Nov 16, 2023 | 119.45 | 120.56 | 118.45 | 119.36 | 2,619,257 | +0.16(+0.13%) |
Nov 15, 2023 | 118.86 | 119.71 | 118.63 | 119.20 | 2,004,854 | +0.40(+0.34%) |
Nov 14, 2023 | 119.05 | 119.66 | 118.58 | 118.80 | 1,261,074 | -0.08(-0.07%) |
Nov 13, 2023 | 118.46 | 119.14 | 118.39 | 118.88 | 1,119,498 | +0.37(+0.31%) |
Nov 10, 2023 | 118.41 | 118.78 | 117.25 | 118.51 | 1,344,942 | +0.71(+0.60%) |
Nov 09, 2023 | 118.44 | 118.66 | 116.70 | 117.80 | 2,334,176 | -0.53(-0.45%) |
Nov 08, 2023 | 118.53 | 118.88 | 117.50 | 118.33 | 1,277,210 | +0.24(+0.21%) |
Nov 07, 2023 | 118.23 | 119.12 | 117.87 | 118.08 | 1,513,919 | -0.37(-0.31%) |
Nov 06, 2023 | 117.08 | 118.67 | 117.08 | 118.46 | 1,634,834 | +1.37(+1.17%) |
Nov 03, 2023 | 118.95 | 119.49 | 116.83 | 117.08 | 2,530,940 | -1.63(-1.37%) |
Nov 02, 2023 | 117.91 | 118.80 | 117.06 | 118.71 | 2,077,712 | +1.55(+1.32%) |
Nov 01, 2023 | 117.68 | 117.68 | 116.59 | 117.16 | 2,012,591 | -0.17(-0.14%) |
Oct 31, 2023 | 117.60 | 118.06 | 116.47 | 117.33 | 2,891,572 | +0.12(+0.10%) |
Oct 30, 2023 | 115.43 | 117.33 | 115.19 | 117.21 | 2,066,012 | +2.61(+2.28%) |
Oct 27, 2023 | 117.20 | 117.53 | 114.38 | 114.60 | 2,556,674 | -3.25(-2.75%) |
Oct 26, 2023 | 116.27 | 119.77 | 116.16 | 117.85 | 3,431,410 | +1.36(+1.17%) |
Oct 25, 2023 | 118.60 | 119.08 | 116.18 | 116.48 | 3,748,275 | -1.69(-1.43%) |
Oct 24, 2023 | 120.13 | 121.09 | 116.09 | 118.17 | 3,889,802 | -1.28(-1.08%) |
Oct 23, 2023 | 120.80 | 120.94 | 119.33 | 119.46 | 2,979,265 | -1.26(-1.04%) |
Oct 20, 2023 | 121.20 | 121.55 | 120.28 | 120.71 | 2,123,774 | +0.23(+0.19%) |
Oct 19, 2023 | 121.11 | 121.81 | 119.89 | 120.49 | 1,730,078 | -0.56(-0.46%) |
Oct 18, 2023 | 120.42 | 121.42 | 120.11 | 121.05 | 2,076,256 | +1.63(+1.36%) |
Oct 17, 2023 | 119.08 | 119.63 | 118.58 | 119.42 | 1,419,564 | +0.07(+0.06%) |
Oct 16, 2023 | 118.77 | 119.90 | 118.31 | 119.35 | 1,436,393 | +1.27(+1.07%) |
Oct 13, 2023 | 117.75 | 118.66 | 117.63 | 118.08 | 1,397,798 | +0.65(+0.55%) |
Oct 12, 2023 | 117.66 | 118.06 | 116.07 | 117.44 | 2,072,638 | +0.39(+0.34%) |
Oct 11, 2023 | 117.84 | 117.97 | 116.34 | 117.04 | 1,089,317 | -0.35(-0.30%) |
Oct 10, 2023 | 117.25 | 117.82 | 116.47 | 117.40 | 1,236,283 | +1.12(+0.96%) |
Oct 09, 2023 | 116.48 | 116.92 | 115.07 | 116.28 | 1,211,568 | -0.23(-0.20%) |
Oct 06, 2023 | 116.00 | 116.91 | 114.07 | 116.52 | 1,284,832 | +0.31(+0.27%) |
Oct 05, 2023 | 118.01 | 118.35 | 116.02 | 116.20 | 1,629,940 | -2.48(-2.09%) |
Oct 04, 2023 | 118.34 | 118.78 | 116.89 | 118.68 | 1,594,772 | +0.46(+0.39%) |
Oct 03, 2023 | 116.79 | 119.01 | 116.71 | 118.22 | 1,754,119 | +1.51(+1.29%) |