Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 138.91 | 139.68 | 138.16 | 139.36 | 360,082 | +0.87(+0.63%) |
May 16, 2024 | 138.84 | 140.00 | 138.30 | 138.49 | 456,505 | -0.73(-0.52%) |
May 15, 2024 | 138.51 | 139.59 | 138.00 | 139.22 | 454,371 | +1.70(+1.24%) |
May 14, 2024 | 137.25 | 137.84 | 136.74 | 137.52 | 336,476 | +0.97(+0.71%) |
May 13, 2024 | 138.21 | 138.37 | 136.30 | 136.55 | 204,618 | -1.45(-1.05%) |
May 10, 2024 | 138.75 | 139.19 | 136.97 | 138.00 | 473,396 | +0.15(+0.11%) |
May 09, 2024 | 136.90 | 138.80 | 136.54 | 137.85 | 439,164 | +1.46(+1.07%) |
May 08, 2024 | 134.66 | 136.46 | 132.94 | 136.39 | 716,703 | +1.76(+1.31%) |
May 07, 2024 | 131.51 | 135.26 | 131.51 | 134.63 | 730,487 | +3.20(+2.43%) |
May 06, 2024 | 129.99 | 133.16 | 129.79 | 131.43 | 602,663 | +3.12(+2.43%) |
May 03, 2024 | 126.53 | 128.90 | 126.40 | 128.31 | 540,259 | +3.82(+3.07%) |
May 02, 2024 | 126.82 | 128.27 | 122.14 | 124.49 | 1,150,479 | -4.79(-3.71%) |
May 01, 2024 | 129.68 | 130.56 | 128.41 | 129.28 | 768,106 | -0.06(-0.05%) |
Apr 30, 2024 | 131.99 | 133.14 | 129.19 | 129.34 | 401,367 | -3.24(-2.44%) |
Apr 29, 2024 | 131.59 | 132.83 | 130.75 | 132.58 | 386,616 | +1.38(+1.05%) |
Apr 26, 2024 | 130.60 | 131.94 | 130.49 | 131.20 | 234,935 | +1.05(+0.81%) |
Apr 25, 2024 | 129.06 | 130.52 | 127.68 | 130.15 | 241,261 | -0.33(-0.25%) |
Apr 24, 2024 | 130.38 | 131.20 | 128.82 | 130.48 | 376,915 | +0.94(+0.73%) |
Apr 23, 2024 | 126.71 | 129.75 | 126.53 | 129.54 | 347,749 | +3.79(+3.01%) |
Apr 22, 2024 | 125.31 | 126.85 | 124.36 | 125.75 | 241,896 | +0.79(+0.63%) |
Apr 19, 2024 | 125.25 | 126.62 | 124.16 | 124.96 | 393,549 | -0.19(-0.15%) |
Apr 18, 2024 | 125.98 | 126.79 | 124.56 | 125.15 | 314,331 | +0.03(+0.02%) |
Apr 17, 2024 | 128.93 | 128.93 | 124.80 | 125.12 | 371,687 | -2.45(-1.92%) |
Apr 16, 2024 | 127.33 | 128.19 | 126.06 | 127.57 | 496,519 | -0.25(-0.20%) |
Apr 15, 2024 | 130.74 | 130.74 | 127.36 | 127.82 | 320,203 | -0.92(-0.71%) |
Apr 12, 2024 | 129.72 | 130.30 | 127.88 | 128.74 | 251,730 | -2.14(-1.64%) |
Apr 11, 2024 | 130.14 | 130.99 | 129.44 | 130.88 | 267,963 | +1.15(+0.89%) |
Apr 10, 2024 | 129.29 | 131.35 | 128.97 | 129.73 | 214,907 | -2.32(-1.76%) |
Apr 09, 2024 | 133.47 | 133.47 | 130.49 | 132.05 | 402,739 | -0.86(-0.65%) |
Apr 08, 2024 | 133.59 | 134.27 | 132.47 | 132.91 | 182,924 | +0.32(+0.24%) |
Apr 05, 2024 | 131.80 | 133.48 | 130.94 | 132.59 | 330,618 | +1.03(+0.78%) |
Apr 04, 2024 | 133.43 | 134.81 | 131.20 | 131.56 | 285,470 | -0.63(-0.48%) |
Apr 03, 2024 | 129.85 | 133.20 | 129.53 | 132.19 | 409,651 | +2.01(+1.54%) |
Apr 02, 2024 | 133.12 | 133.50 | 130.18 | 130.18 | 901,570 | -3.84(-2.87%) |
Apr 01, 2024 | 135.80 | 136.35 | 133.63 | 134.02 | 376,883 | -2.01(-1.48%) |
Mar 28, 2024 | 136.68 | 136.18 | 135.71 | 136.03 | 291,337 | -0.82(-0.60%) |
Mar 27, 2024 | 137.86 | 137.86 | 135.69 | 136.85 | 454,878 | -0.23(-0.17%) |
Mar 26, 2024 | 134.30 | 138.29 | 132.82 | 137.08 | 593,370 | +3.21(+2.40%) |
Mar 25, 2024 | 134.33 | 134.59 | 133.25 | 133.87 | 368,474 | +0.93(+0.70%) |
Mar 22, 2024 | 134.39 | 134.44 | 132.35 | 132.94 | 246,388 | -1.45(-1.08%) |
Mar 21, 2024 | 131.72 | 135.33 | 131.70 | 134.39 | 452,401 | +3.24(+2.47%) |
Mar 20, 2024 | 129.67 | 131.36 | 129.15 | 131.15 | 439,738 | +1.48(+1.14%) |
Mar 19, 2024 | 126.47 | 130.86 | 126.47 | 129.67 | 564,715 | +3.19(+2.52%) |
Mar 18, 2024 | 127.00 | 127.84 | 126.38 | 126.48 | 263,959 | -0.52(-0.41%) |
Mar 15, 2024 | 125.91 | 127.53 | 125.91 | 127.00 | 724,895 | +0.10(+0.08%) |
Mar 14, 2024 | 127.72 | 128.23 | 125.87 | 126.90 | 161,939 | -0.64(-0.50%) |
Mar 13, 2024 | 127.16 | 128.04 | 126.53 | 127.54 | 229,764 | +0.26(+0.20%) |
Mar 12, 2024 | 126.49 | 127.40 | 126.09 | 127.28 | 167,553 | +0.79(+0.62%) |
Mar 11, 2024 | 126.82 | 126.82 | 125.16 | 126.49 | 185,017 | -0.59(-0.46%) |
Mar 08, 2024 | 128.15 | 129.11 | 127.03 | 127.08 | 359,060 | -0.83(-0.65%) |
Mar 07, 2024 | 127.71 | 128.34 | 126.80 | 127.91 | 314,416 | +0.95(+0.75%) |
Mar 06, 2024 | 126.28 | 127.45 | 126.28 | 126.96 | 329,750 | +0.95(+0.75%) |
Mar 05, 2024 | 127.48 | 127.56 | 125.93 | 126.01 | 316,407 | -1.68(-1.31%) |
Mar 04, 2024 | 126.68 | 129.08 | 126.68 | 127.69 | 311,124 | +1.35(+1.07%) |
Mar 01, 2024 | 125.47 | 126.59 | 125.40 | 126.34 | 241,047 | +0.52(+0.41%) |
Feb 29, 2024 | 125.85 | 126.70 | 125.08 | 125.82 | 576,395 | +0.53(+0.42%) |
Feb 28, 2024 | 124.56 | 126.27 | 124.03 | 125.30 | 281,110 | +0.60(+0.48%) |
Feb 27, 2024 | 125.64 | 125.64 | 123.44 | 124.70 | 324,236 | -0.76(-0.60%) |
Feb 26, 2024 | 124.91 | 126.04 | 124.65 | 125.45 | 236,544 | +0.10(+0.08%) |
Feb 23, 2024 | 125.39 | 125.66 | 124.53 | 125.36 | 238,531 | +0.47(+0.38%) |
Feb 22, 2024 | 123.53 | 125.08 | 122.53 | 124.89 | 357,483 | +2.19(+1.79%) |
Feb 21, 2024 | 122.22 | 122.95 | 121.25 | 122.69 | 209,965 | +0.63(+0.52%) |
Feb 20, 2024 | 122.08 | 123.10 | 121.55 | 122.06 | 249,320 | -1.35(-1.09%) |
Feb 16, 2024 | 124.51 | 125.00 | 123.38 | 123.41 | 229,290 | -1.20(-0.96%) |
Feb 15, 2024 | 123.70 | 124.85 | 121.87 | 124.61 | 492,107 | +1.81(+1.47%) |
Feb 14, 2024 | 120.18 | 123.10 | 120.18 | 122.80 | 379,055 | +3.48(+2.92%) |
Feb 13, 2024 | 120.41 | 120.66 | 118.65 | 119.32 | 343,242 | -3.37(-2.75%) |
Feb 12, 2024 | 121.60 | 123.38 | 121.03 | 122.69 | 271,022 | +0.60(+0.49%) |
Feb 09, 2024 | 120.66 | 123.04 | 120.54 | 122.09 | 599,591 | +2.55(+2.14%) |
Feb 08, 2024 | 124.19 | 124.69 | 118.28 | 119.54 | 1,156,780 | -5.89(-4.70%) |
Feb 07, 2024 | 125.47 | 126.81 | 124.77 | 125.44 | 708,905 | +0.76(+0.61%) |
Feb 06, 2024 | 124.98 | 125.38 | 124.25 | 124.68 | 597,530 | -0.20(-0.16%) |
Feb 05, 2024 | 124.60 | 125.28 | 123.59 | 124.88 | 346,341 | -1.22(-0.97%) |
Feb 02, 2024 | 123.08 | 126.47 | 123.03 | 126.09 | 330,809 | +2.32(+1.88%) |
Feb 01, 2024 | 121.50 | 123.96 | 121.07 | 123.77 | 296,953 | +3.29(+2.73%) |
Jan 31, 2024 | 122.59 | 123.06 | 120.44 | 120.48 | 805,416 | -2.48(-2.02%) |
Jan 30, 2024 | 121.59 | 123.34 | 121.56 | 122.96 | 351,074 | +0.88(+0.72%) |
Jan 29, 2024 | 119.51 | 122.13 | 118.80 | 122.08 | 269,005 | +2.43(+2.03%) |
Jan 26, 2024 | 120.16 | 120.66 | 119.15 | 119.65 | 205,490 | -0.12(-0.10%) |
Jan 25, 2024 | 120.20 | 120.49 | 119.05 | 119.77 | 262,213 | +0.84(+0.70%) |
Jan 24, 2024 | 121.58 | 121.58 | 118.86 | 118.93 | 203,123 | -2.05(-1.69%) |
Jan 23, 2024 | 121.53 | 121.53 | 120.16 | 120.98 | 269,118 | -0.20(-0.17%) |
Jan 22, 2024 | 119.92 | 121.50 | 119.42 | 121.18 | 302,729 | +2.20(+1.85%) |
Jan 19, 2024 | 118.46 | 119.09 | 117.55 | 118.97 | 156,898 | +0.74(+0.62%) |
Jan 18, 2024 | 117.78 | 118.67 | 116.96 | 118.23 | 197,571 | +1.06(+0.90%) |
Jan 17, 2024 | 116.41 | 117.44 | 116.41 | 117.18 | 227,649 | -0.50(-0.42%) |
Jan 16, 2024 | 116.47 | 117.81 | 116.30 | 117.67 | 295,425 | +0.44(+0.37%) |
Jan 12, 2024 | 118.23 | 118.49 | 116.64 | 117.23 | 239,955 | +0.20(+0.17%) |
Jan 11, 2024 | 116.31 | 117.20 | 115.66 | 117.04 | 167,528 | +0.76(+0.65%) |
Jan 10, 2024 | 116.15 | 116.51 | 115.58 | 116.28 | 183,038 | +0.46(+0.40%) |
Jan 09, 2024 | 115.00 | 115.86 | 113.96 | 115.82 | 218,383 | +0.03(+0.03%) |
Jan 08, 2024 | 115.30 | 115.89 | 114.69 | 115.79 | 242,774 | +0.36(+0.31%) |
Jan 05, 2024 | 113.74 | 115.63 | 113.74 | 115.43 | 718,965 | +1.14(+0.99%) |
Jan 04, 2024 | 113.50 | 114.99 | 113.47 | 114.29 | 457,556 | +0.86(+0.76%) |
Jan 03, 2024 | 115.71 | 116.10 | 113.42 | 113.44 | 397,021 | -3.20(-2.75%) |
Jan 02, 2024 | 117.77 | 118.74 | 115.96 | 116.64 | 298,539 | -2.38(-2.00%) |
Dec 29, 2023 | 119.66 | 120.89 | 118.74 | 119.02 | 221,655 | -0.96(-0.80%) |
Dec 28, 2023 | 119.78 | 120.33 | 119.62 | 119.98 | 198,970 | -0.24(-0.20%) |
Dec 27, 2023 | 119.92 | 120.34 | 119.56 | 120.22 | 236,142 | +0.60(+0.50%) |
Dec 26, 2023 | 119.16 | 119.99 | 118.87 | 119.62 | 174,695 | +0.87(+0.73%) |
Dec 22, 2023 | 117.73 | 118.80 | 117.59 | 118.75 | 218,454 | +1.37(+1.16%) |
Dec 21, 2023 | 116.59 | 117.48 | 115.78 | 117.39 | 265,350 | +2.01(+1.74%) |
Dec 20, 2023 | 116.19 | 117.16 | 115.38 | 115.38 | 437,768 | -1.20(-1.03%) |
Dec 19, 2023 | 115.50 | 116.62 | 115.48 | 116.58 | 277,121 | +2.00(+1.74%) |
Dec 18, 2023 | 115.88 | 115.88 | 113.97 | 114.58 | 399,152 | -0.90(-0.78%) |
Dec 15, 2023 | 115.67 | 116.72 | 115.24 | 115.48 | 1,051,941 | -0.51(-0.44%) |
Dec 14, 2023 | 113.78 | 116.15 | 113.78 | 115.99 | 417,545 | +3.40(+3.02%) |
Dec 13, 2023 | 113.45 | 113.88 | 111.68 | 112.59 | 576,946 | -0.86(-0.76%) |
Dec 12, 2023 | 113.14 | 114.16 | 112.68 | 113.44 | 305,526 | +0.38(+0.34%) |
Dec 11, 2023 | 113.62 | 114.15 | 112.99 | 113.07 | 252,934 | -0.38(-0.33%) |
Dec 08, 2023 | 111.80 | 113.63 | 111.80 | 113.44 | 430,890 | +1.65(+1.47%) |
Dec 07, 2023 | 110.75 | 111.86 | 110.42 | 111.80 | 585,527 | +1.22(+1.10%) |
Dec 06, 2023 | 110.84 | 112.31 | 110.55 | 110.58 | 313,650 | +0.36(+0.33%) |
Dec 05, 2023 | 110.55 | 111.33 | 109.96 | 110.22 | 487,343 | -0.74(-0.67%) |
Dec 04, 2023 | 109.41 | 110.97 | 109.08 | 110.96 | 477,965 | +1.01(+0.92%) |
Dec 01, 2023 | 107.83 | 110.02 | 107.83 | 109.95 | 376,472 | +1.95(+1.81%) |
Nov 30, 2023 | 107.16 | 108.11 | 106.83 | 108.00 | 289,201 | +1.19(+1.11%) |
Nov 29, 2023 | 107.36 | 108.30 | 106.45 | 106.81 | 322,828 | -0.02(-0.02%) |
Nov 28, 2023 | 109.00 | 109.70 | 106.79 | 106.83 | 403,766 | -2.18(-2.00%) |
Nov 27, 2023 | 108.14 | 109.65 | 107.90 | 109.01 | 550,206 | +0.07(+0.06%) |
Nov 24, 2023 | 108.26 | 109.19 | 107.96 | 108.94 | 276,937 | +0.71(+0.65%) |
Nov 22, 2023 | 107.41 | 108.83 | 106.98 | 108.23 | 397,532 | +1.02(+0.96%) |
Nov 21, 2023 | 106.89 | 107.80 | 106.70 | 107.21 | 868,466 | -0.15(-0.14%) |
Nov 20, 2023 | 107.55 | 108.23 | 106.97 | 107.36 | 366,077 | -0.15(-0.14%) |
Nov 17, 2023 | 107.95 | 108.42 | 107.17 | 107.51 | 275,178 | +0.24(+0.22%) |
Nov 16, 2023 | 107.62 | 108.92 | 106.59 | 107.27 | 496,391 | +0.37(+0.34%) |
Nov 15, 2023 | 106.44 | 108.00 | 106.44 | 106.90 | 508,340 | +0.47(+0.44%) |
Nov 14, 2023 | 104.33 | 106.82 | 104.33 | 106.43 | 578,974 | +3.88(+3.78%) |
Nov 13, 2023 | 102.03 | 102.85 | 101.78 | 102.55 | 292,602 | +0.28(+0.27%) |
Nov 10, 2023 | 100.65 | 102.52 | 100.48 | 102.28 | 494,203 | +2.26(+2.26%) |
Nov 09, 2023 | 100.85 | 101.61 | 99.79 | 100.02 | 331,461 | -0.15(-0.15%) |
Nov 08, 2023 | 100.15 | 100.66 | 99.80 | 100.17 | 271,617 | +0.33(+0.33%) |
Nov 07, 2023 | 99.65 | 100.19 | 99.00 | 99.84 | 252,541 | -0.50(-0.50%) |
Nov 06, 2023 | 101.16 | 101.16 | 99.67 | 100.33 | 324,340 | -0.35(-0.35%) |
Nov 03, 2023 | 100.97 | 101.87 | 100.47 | 100.68 | 581,925 | +1.44(+1.45%) |
Nov 02, 2023 | 96.45 | 100.44 | 95.03 | 99.24 | 897,004 | +5.76(+6.16%) |
Nov 01, 2023 | 92.82 | 93.57 | 91.68 | 93.48 | 764,473 | +0.62(+0.66%) |
Oct 31, 2023 | 91.46 | 93.29 | 91.46 | 92.86 | 494,752 | +1.21(+1.32%) |
Oct 30, 2023 | 92.99 | 92.99 | 91.51 | 91.65 | 742,890 | -0.18(-0.19%) |
Oct 27, 2023 | 92.77 | 93.34 | 91.59 | 91.83 | 302,944 | -0.99(-1.07%) |
Oct 26, 2023 | 92.46 | 93.91 | 92.46 | 92.82 | 386,669 | +0.73(+0.79%) |
Oct 25, 2023 | 93.24 | 93.24 | 91.92 | 92.10 | 314,245 | -1.62(-1.73%) |
Oct 24, 2023 | 93.88 | 94.61 | 92.68 | 93.72 | 316,369 | +0.76(+0.81%) |
Oct 23, 2023 | 94.37 | 94.80 | 92.68 | 92.96 | 409,794 | -1.61(-1.70%) |
Oct 20, 2023 | 94.37 | 95.34 | 93.68 | 94.58 | 620,993 | +0.50(+0.53%) |
Oct 19, 2023 | 94.45 | 96.33 | 93.75 | 94.08 | 522,729 | -0.94(-0.98%) |
Oct 18, 2023 | 98.78 | 99.25 | 94.92 | 95.01 | 468,077 | -4.93(-4.94%) |
Oct 17, 2023 | 98.42 | 101.34 | 98.42 | 99.95 | 975,732 | +0.83(+0.83%) |
Oct 16, 2023 | 98.77 | 100.07 | 98.34 | 99.12 | 334,732 | +1.15(+1.18%) |
Oct 13, 2023 | 99.80 | 100.04 | 97.15 | 97.97 | 390,009 | -1.80(-1.80%) |
Oct 12, 2023 | 100.62 | 100.83 | 99.09 | 99.77 | 289,414 | -0.77(-0.76%) |
Oct 11, 2023 | 98.97 | 100.57 | 98.97 | 100.53 | 272,471 | +1.64(+1.66%) |
Oct 10, 2023 | 98.74 | 100.32 | 98.65 | 98.89 | 416,777 | +0.32(+0.32%) |
Oct 09, 2023 | 97.36 | 98.96 | 96.94 | 98.57 | 325,506 | +1.03(+1.06%) |
Oct 06, 2023 | 95.62 | 98.23 | 95.52 | 97.54 | 400,629 | +1.56(+1.63%) |
Oct 05, 2023 | 97.71 | 98.33 | 95.66 | 95.98 | 469,090 | +0.08(+0.08%) |
Oct 04, 2023 | 95.24 | 96.30 | 94.32 | 95.90 | 263,634 | +0.56(+0.58%) |
Oct 03, 2023 | 95.61 | 96.30 | 94.56 | 95.34 | 221,971 | -0.82(-0.85%) |