Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 128.14 | 128.90 | 126.34 | 127.75 | 3,206,034 | -1.41(-1.09%) |
May 16, 2024 | 128.08 | 129.25 | 127.03 | 129.16 | 2,275,014 | +1.54(+1.21%) |
May 15, 2024 | 127.15 | 128.58 | 126.57 | 127.62 | 2,222,369 | +1.03(+0.81%) |
May 14, 2024 | 125.95 | 126.90 | 125.45 | 126.59 | 2,107,182 | +0.01(+0.01%) |
May 13, 2024 | 127.43 | 128.13 | 126.45 | 126.58 | 2,383,094 | -0.56(-0.44%) |
May 10, 2024 | 126.16 | 127.32 | 125.12 | 127.14 | 2,023,261 | +0.02(+0.02%) |
May 09, 2024 | 125.27 | 127.69 | 124.92 | 127.12 | 3,186,417 | +1.88(+1.50%) |
May 08, 2024 | 127.09 | 131.52 | 125.07 | 125.24 | 4,269,967 | -5.00(-3.84%) |
May 07, 2024 | 130.47 | 131.52 | 130.06 | 130.24 | 3,380,207 | -0.32(-0.25%) |
May 06, 2024 | 129.99 | 130.99 | 129.56 | 130.56 | 1,708,560 | +1.00(+0.77%) |
May 03, 2024 | 129.12 | 130.47 | 129.01 | 129.56 | 1,650,181 | +1.06(+0.82%) |
May 02, 2024 | 128.74 | 129.10 | 126.60 | 128.50 | 1,544,860 | +0.32(+0.25%) |
May 01, 2024 | 126.64 | 129.62 | 126.22 | 128.18 | 1,819,929 | +1.36(+1.07%) |
Apr 30, 2024 | 127.39 | 127.39 | 126.55 | 126.82 | 1,804,942 | -1.08(-0.84%) |
Apr 29, 2024 | 127.65 | 128.75 | 127.43 | 127.90 | 1,302,157 | +0.00(+0.00%) |
Apr 26, 2024 | 126.72 | 128.95 | 126.72 | 127.90 | 1,220,604 | +0.59(+0.46%) |
Apr 25, 2024 | 128.49 | 128.72 | 126.20 | 127.31 | 1,221,725 | -0.83(-0.65%) |
Apr 24, 2024 | 126.50 | 128.26 | 126.36 | 128.14 | 1,483,473 | +1.00(+0.79%) |
Apr 23, 2024 | 127.30 | 127.92 | 126.75 | 127.14 | 1,401,780 | +0.02(+0.02%) |
Apr 22, 2024 | 127.74 | 128.00 | 126.83 | 127.12 | 1,275,255 | -0.15(-0.12%) |
Apr 19, 2024 | 126.05 | 127.46 | 125.74 | 127.27 | 1,869,318 | +1.64(+1.31%) |
Apr 18, 2024 | 127.09 | 127.39 | 125.11 | 125.63 | 1,389,552 | -0.68(-0.54%) |
Apr 17, 2024 | 126.87 | 127.53 | 126.29 | 126.31 | 1,699,168 | -0.24(-0.19%) |
Apr 16, 2024 | 127.72 | 128.77 | 126.36 | 126.55 | 1,899,912 | -0.50(-0.39%) |
Apr 15, 2024 | 128.21 | 128.40 | 126.55 | 127.05 | 1,419,728 | -0.84(-0.66%) |
Apr 12, 2024 | 128.53 | 128.93 | 127.60 | 127.89 | 1,714,945 | -1.29(-1.00%) |
Apr 11, 2024 | 129.08 | 130.26 | 128.59 | 129.18 | 2,296,880 | -0.12(-0.09%) |
Apr 10, 2024 | 129.90 | 130.32 | 128.45 | 129.30 | 2,451,099 | -1.39(-1.06%) |
Apr 09, 2024 | 130.49 | 131.64 | 130.02 | 130.69 | 1,966,821 | +0.69(+0.53%) |
Apr 08, 2024 | 130.29 | 130.72 | 129.43 | 130.00 | 2,290,867 | -0.29(-0.22%) |
Apr 05, 2024 | 129.22 | 130.78 | 128.91 | 130.29 | 1,640,057 | +0.73(+0.56%) |
Apr 04, 2024 | 133.20 | 133.48 | 129.04 | 129.56 | 2,289,739 | -2.96(-2.23%) |
Apr 03, 2024 | 132.18 | 133.02 | 131.30 | 132.52 | 1,851,196 | +0.37(+0.28%) |
Apr 02, 2024 | 132.99 | 133.41 | 131.66 | 132.15 | 2,032,609 | -1.19(-0.89%) |
Apr 01, 2024 | 132.82 | 133.36 | 132.00 | 133.34 | 1,392,749 | +0.67(+0.51%) |
Mar 28, 2024 | 132.18 | 132.89 | 132.88 | 132.67 | 2,368,778 | +0.80(+0.61%) |
Mar 27, 2024 | 131.05 | 132.27 | 130.71 | 131.87 | 1,802,620 | +0.97(+0.74%) |
Mar 26, 2024 | 130.39 | 131.50 | 130.36 | 130.90 | 2,272,307 | +0.38(+0.29%) |
Mar 25, 2024 | 131.63 | 131.63 | 129.38 | 130.52 | 2,579,073 | -1.18(-0.90%) |
Mar 22, 2024 | 132.90 | 133.13 | 131.62 | 131.70 | 1,770,469 | -0.78(-0.59%) |
Mar 21, 2024 | 132.50 | 134.22 | 131.83 | 132.48 | 2,075,377 | +0.16(+0.12%) |
Mar 20, 2024 | 133.36 | 133.88 | 131.27 | 132.32 | 3,025,148 | -0.64(-0.48%) |
Mar 19, 2024 | 131.67 | 133.29 | 131.00 | 132.96 | 2,466,587 | +0.48(+0.36%) |
Mar 18, 2024 | 134.15 | 134.92 | 132.24 | 132.48 | 3,603,284 | -1.79(-1.33%) |
Mar 15, 2024 | 134.45 | 135.45 | 133.68 | 134.27 | 4,225,495 | -0.76(-0.56%) |
Mar 14, 2024 | 136.96 | 137.04 | 134.18 | 135.03 | 2,353,175 | -1.93(-1.41%) |
Mar 13, 2024 | 135.97 | 138.06 | 135.97 | 136.96 | 2,809,371 | +0.94(+0.69%) |
Mar 12, 2024 | 136.44 | 137.40 | 135.60 | 136.02 | 1,632,673 | -0.71(-0.52%) |
Mar 11, 2024 | 134.94 | 137.89 | 134.73 | 136.73 | 2,547,592 | +1.58(+1.17%) |
Mar 08, 2024 | 135.63 | 135.88 | 134.37 | 135.15 | 1,645,721 | -0.25(-0.18%) |
Mar 07, 2024 | 135.94 | 136.79 | 134.31 | 135.40 | 3,342,326 | -0.12(-0.09%) |
Mar 06, 2024 | 137.14 | 137.14 | 134.57 | 135.52 | 2,232,069 | -0.76(-0.56%) |
Mar 05, 2024 | 137.66 | 137.85 | 135.01 | 136.28 | 2,750,157 | -2.53(-1.82%) |
Mar 04, 2024 | 140.45 | 141.43 | 138.72 | 138.81 | 2,704,978 | -1.98(-1.41%) |
Mar 01, 2024 | 139.08 | 141.28 | 138.52 | 140.79 | 1,782,528 | +1.31(+0.94%) |
Feb 29, 2024 | 140.58 | 140.64 | 137.96 | 139.48 | 3,482,302 | -0.60(-0.43%) |
Feb 28, 2024 | 138.82 | 140.63 | 138.30 | 140.08 | 1,584,590 | +0.58(+0.42%) |
Feb 27, 2024 | 142.58 | 142.58 | 138.53 | 139.50 | 2,319,715 | -2.89(-2.03%) |
Feb 26, 2024 | 142.40 | 143.02 | 141.02 | 142.39 | 1,987,431 | -0.01(-0.01%) |
Feb 23, 2024 | 143.31 | 144.01 | 141.68 | 142.40 | 1,381,830 | -0.93(-0.65%) |
Feb 22, 2024 | 142.19 | 144.16 | 141.35 | 143.33 | 1,675,320 | +2.35(+1.66%) |
Feb 21, 2024 | 140.47 | 141.08 | 139.79 | 140.98 | 1,541,103 | +0.13(+0.09%) |
Feb 20, 2024 | 141.58 | 141.91 | 139.66 | 140.85 | 2,131,148 | -1.24(-0.87%) |
Feb 16, 2024 | 143.93 | 144.25 | 141.96 | 142.09 | 3,315,582 | -1.77(-1.23%) |
Feb 15, 2024 | 143.05 | 144.34 | 142.70 | 143.86 | 1,851,924 | +0.97(+0.68%) |
Feb 14, 2024 | 139.60 | 143.16 | 139.24 | 142.89 | 2,502,463 | +4.07(+2.93%) |
Feb 13, 2024 | 136.65 | 139.49 | 136.03 | 138.81 | 2,253,690 | +1.45(+1.05%) |
Feb 12, 2024 | 140.22 | 140.22 | 137.01 | 137.37 | 2,468,530 | -3.06(-2.18%) |
Feb 09, 2024 | 138.41 | 140.79 | 136.82 | 140.42 | 2,064,273 | +1.76(+1.27%) |
Feb 08, 2024 | 136.82 | 138.81 | 136.50 | 138.66 | 1,783,936 | +2.10(+1.54%) |
Feb 07, 2024 | 135.86 | 137.30 | 135.60 | 136.57 | 1,520,558 | +1.49(+1.10%) |
Feb 06, 2024 | 135.29 | 135.66 | 134.39 | 135.08 | 1,482,540 | +0.32(+0.24%) |
Feb 05, 2024 | 135.82 | 136.08 | 134.24 | 134.76 | 2,620,217 | -1.70(-1.24%) |
Feb 02, 2024 | 137.64 | 138.53 | 135.06 | 136.46 | 2,550,844 | -1.28(-0.93%) |
Feb 01, 2024 | 137.25 | 137.78 | 134.82 | 137.74 | 2,720,786 | +0.34(+0.25%) |
Jan 31, 2024 | 134.43 | 139.59 | 133.33 | 137.40 | 4,351,294 | +0.03(+0.02%) |
Jan 30, 2024 | 138.24 | 138.57 | 137.03 | 137.37 | 2,252,555 | -1.03(-0.74%) |
Jan 29, 2024 | 139.39 | 139.81 | 138.07 | 138.40 | 1,476,040 | -0.84(-0.60%) |
Jan 26, 2024 | 138.88 | 139.63 | 138.50 | 139.23 | 1,802,847 | +0.48(+0.35%) |
Jan 25, 2024 | 138.57 | 139.56 | 138.27 | 138.75 | 1,515,392 | +1.08(+0.78%) |
Jan 24, 2024 | 139.66 | 139.92 | 137.55 | 137.68 | 1,420,707 | -1.31(-0.94%) |
Jan 23, 2024 | 138.04 | 139.21 | 137.76 | 138.99 | 1,245,480 | +1.60(+1.16%) |
Jan 22, 2024 | 137.46 | 138.53 | 137.36 | 137.39 | 1,517,086 | -0.15(-0.11%) |
Jan 19, 2024 | 138.56 | 138.68 | 137.21 | 137.54 | 1,295,978 | -0.31(-0.22%) |
Jan 18, 2024 | 136.44 | 137.98 | 135.83 | 137.85 | 1,451,900 | +1.41(+1.03%) |
Jan 17, 2024 | 136.82 | 136.90 | 135.51 | 136.44 | 1,341,830 | -0.53(-0.39%) |
Jan 16, 2024 | 137.77 | 137.98 | 136.32 | 136.97 | 1,168,402 | -0.77(-0.56%) |
Jan 12, 2024 | 138.08 | 138.59 | 137.25 | 137.74 | 1,134,261 | +0.18(+0.13%) |
Jan 11, 2024 | 137.38 | 137.92 | 136.67 | 137.56 | 1,194,198 | +0.11(+0.08%) |
Jan 10, 2024 | 137.54 | 138.15 | 136.72 | 137.45 | 1,737,653 | -0.09(-0.06%) |
Jan 09, 2024 | 135.96 | 138.28 | 135.96 | 137.54 | 1,330,293 | +1.26(+0.92%) |
Jan 08, 2024 | 135.77 | 136.55 | 135.25 | 136.28 | 1,440,661 | +0.85(+0.63%) |
Jan 05, 2024 | 135.58 | 136.70 | 135.06 | 135.43 | 1,700,633 | -0.36(-0.27%) |
Jan 04, 2024 | 135.70 | 136.41 | 135.19 | 135.79 | 1,237,844 | +0.26(+0.19%) |
Jan 03, 2024 | 135.60 | 135.99 | 134.87 | 135.53 | 1,445,942 | -0.07(-0.05%) |
Jan 02, 2024 | 135.32 | 136.22 | 135.03 | 135.60 | 1,850,780 | -1.03(-0.75%) |
Dec 29, 2023 | 136.63 | 136.93 | 136.14 | 136.63 | 1,089,375 | +0.05(+0.04%) |
Dec 28, 2023 | 136.53 | 137.13 | 136.31 | 136.58 | 721,383 | +0.05(+0.04%) |
Dec 27, 2023 | 137.04 | 137.41 | 136.16 | 136.53 | 1,003,521 | -0.58(-0.42%) |
Dec 26, 2023 | 137.61 | 137.82 | 136.84 | 137.11 | 1,029,415 | -0.38(-0.28%) |
Dec 22, 2023 | 137.55 | 138.51 | 137.09 | 137.49 | 1,193,931 | -0.21(-0.15%) |
Dec 21, 2023 | 136.99 | 137.90 | 136.63 | 137.70 | 1,606,629 | +1.29(+0.94%) |
Dec 20, 2023 | 137.49 | 138.44 | 135.96 | 136.41 | 1,753,804 | -1.96(-1.41%) |
Dec 19, 2023 | 137.89 | 138.99 | 137.63 | 138.37 | 1,932,576 | +0.46(+0.33%) |
Dec 18, 2023 | 139.41 | 139.68 | 137.80 | 137.91 | 1,894,692 | -0.74(-0.53%) |
Dec 15, 2023 | 140.69 | 141.28 | 138.32 | 138.65 | 4,555,370 | -2.02(-1.43%) |
Dec 14, 2023 | 142.81 | 143.28 | 140.05 | 140.66 | 2,290,903 | -1.50(-1.05%) |
Dec 13, 2023 | 141.26 | 142.58 | 140.79 | 142.16 | 2,178,024 | +2.02(+1.44%) |
Dec 12, 2023 | 139.68 | 140.19 | 138.84 | 140.14 | 1,554,837 | +1.77(+1.28%) |
Dec 11, 2023 | 136.14 | 139.15 | 136.14 | 138.38 | 1,857,170 | +1.42(+1.04%) |
Dec 08, 2023 | 134.82 | 137.19 | 134.69 | 136.96 | 1,533,452 | +1.59(+1.17%) |
Dec 07, 2023 | 137.34 | 137.38 | 135.25 | 135.37 | 2,059,163 | -1.59(-1.16%) |
Dec 06, 2023 | 137.50 | 138.27 | 135.93 | 136.96 | 2,134,814 | -0.28(-0.20%) |
Dec 05, 2023 | 136.67 | 137.86 | 136.65 | 137.24 | 1,811,645 | -0.40(-0.29%) |
Dec 04, 2023 | 136.45 | 137.79 | 136.28 | 137.64 | 2,229,907 | +0.06(+0.04%) |
Dec 01, 2023 | 137.83 | 138.08 | 137.26 | 137.58 | 1,934,304 | -0.25(-0.18%) |
Nov 30, 2023 | 137.34 | 137.99 | 136.78 | 137.83 | 2,405,318 | +0.70(+0.51%) |
Nov 29, 2023 | 136.70 | 138.22 | 136.46 | 137.13 | 1,305,740 | +0.93(+0.68%) |
Nov 28, 2023 | 136.55 | 137.11 | 136.06 | 136.20 | 1,405,823 | -0.55(-0.40%) |
Nov 27, 2023 | 136.15 | 137.18 | 135.80 | 136.75 | 1,257,599 | +0.52(+0.38%) |
Nov 24, 2023 | 135.95 | 136.44 | 135.39 | 136.23 | 585,524 | +0.48(+0.35%) |
Nov 22, 2023 | 136.41 | 136.70 | 135.70 | 135.75 | 1,156,837 | +0.06(+0.04%) |
Nov 21, 2023 | 135.32 | 135.93 | 134.77 | 135.69 | 1,394,886 | +0.61(+0.45%) |
Nov 20, 2023 | 133.52 | 135.34 | 133.26 | 135.08 | 2,318,684 | +1.75(+1.31%) |
Nov 17, 2023 | 132.81 | 133.40 | 132.04 | 133.34 | 2,724,549 | +0.30(+0.22%) |
Nov 16, 2023 | 133.94 | 134.03 | 132.35 | 133.04 | 2,060,239 | -1.03(-0.77%) |
Nov 15, 2023 | 134.09 | 134.23 | 133.00 | 134.06 | 1,755,150 | -0.01(-0.01%) |
Nov 14, 2023 | 133.57 | 134.42 | 133.18 | 134.07 | 2,332,615 | +1.75(+1.33%) |
Nov 13, 2023 | 131.49 | 133.25 | 131.49 | 132.32 | 1,337,303 | -0.10(-0.07%) |
Nov 10, 2023 | 131.77 | 132.82 | 131.00 | 132.42 | 2,499,016 | +1.48(+1.13%) |
Nov 09, 2023 | 131.14 | 132.05 | 130.40 | 130.94 | 2,178,446 | +0.56(+0.43%) |
Nov 08, 2023 | 130.12 | 130.82 | 129.62 | 130.38 | 1,969,233 | +1.01(+0.78%) |
Nov 07, 2023 | 129.65 | 130.84 | 129.22 | 129.38 | 1,870,689 | +0.46(+0.36%) |
Nov 06, 2023 | 129.23 | 129.64 | 127.86 | 128.92 | 1,520,663 | -0.32(-0.25%) |
Nov 03, 2023 | 128.39 | 129.40 | 126.42 | 129.24 | 2,649,356 | +1.31(+1.02%) |
Nov 02, 2023 | 129.62 | 130.52 | 126.56 | 127.93 | 4,001,224 | +4.49(+3.64%) |
Nov 01, 2023 | 123.49 | 124.48 | 122.14 | 123.44 | 2,732,040 | -0.01(-0.01%) |
Oct 31, 2023 | 121.59 | 124.14 | 121.30 | 123.45 | 2,306,812 | +2.47(+2.04%) |
Oct 30, 2023 | 123.08 | 123.08 | 119.59 | 120.98 | 2,414,941 | -1.32(-1.08%) |
Oct 27, 2023 | 123.28 | 123.64 | 122.05 | 122.30 | 1,498,269 | -1.01(-0.82%) |
Oct 26, 2023 | 125.38 | 125.42 | 123.11 | 123.30 | 1,720,566 | -2.08(-1.65%) |
Oct 25, 2023 | 126.93 | 127.43 | 125.10 | 125.38 | 1,143,117 | -1.93(-1.52%) |
Oct 24, 2023 | 126.20 | 127.53 | 126.14 | 127.31 | 1,151,767 | +1.32(+1.04%) |
Oct 23, 2023 | 127.06 | 127.54 | 125.83 | 126.00 | 1,367,570 | -1.10(-0.86%) |
Oct 20, 2023 | 128.33 | 128.84 | 127.02 | 127.09 | 1,523,323 | -0.79(-0.62%) |
Oct 19, 2023 | 129.96 | 130.28 | 127.58 | 127.88 | 1,752,561 | -2.02(-1.56%) |
Oct 18, 2023 | 130.54 | 131.86 | 129.77 | 129.91 | 1,484,009 | -0.77(-0.59%) |
Oct 17, 2023 | 130.34 | 131.51 | 129.99 | 130.67 | 1,871,169 | -0.11(-0.08%) |
Oct 16, 2023 | 131.99 | 132.70 | 130.73 | 130.78 | 2,277,595 | -0.15(-0.11%) |
Oct 13, 2023 | 131.62 | 132.14 | 130.00 | 130.93 | 1,551,770 | -0.28(-0.21%) |
Oct 12, 2023 | 129.88 | 132.54 | 129.77 | 131.21 | 2,476,955 | +1.88(+1.45%) |
Oct 11, 2023 | 128.12 | 129.69 | 127.89 | 129.34 | 2,090,693 | +1.61(+1.26%) |
Oct 10, 2023 | 126.14 | 128.75 | 125.66 | 127.73 | 3,622,706 | +3.48(+2.80%) |
Oct 09, 2023 | 122.26 | 124.46 | 121.87 | 124.25 | 1,408,588 | +1.63(+1.33%) |
Oct 06, 2023 | 120.22 | 123.14 | 120.12 | 122.63 | 1,673,956 | +2.16(+1.80%) |
Oct 05, 2023 | 120.69 | 120.93 | 119.30 | 120.46 | 1,323,636 | +0.07(+0.06%) |
Oct 04, 2023 | 119.74 | 120.56 | 118.39 | 120.39 | 2,016,787 | +1.17(+0.98%) |
Oct 03, 2023 | 119.79 | 120.07 | 118.28 | 119.22 | 1,664,038 | -0.60(-0.50%) |
Oct 02, 2023 | 119.62 | 120.45 | 119.05 | 119.82 | 1,595,119 | -0.25(-0.21%) |
Sep 29, 2023 | 119.62 | 120.49 | 119.31 | 120.07 | 1,780,539 | +1.22(+1.02%) |
Sep 28, 2023 | 117.81 | 119.74 | 117.38 | 118.86 | 1,743,130 | +1.21(+1.03%) |
Sep 27, 2023 | 118.36 | 118.56 | 117.15 | 117.65 | 1,248,695 | -0.39(-0.33%) |
Sep 26, 2023 | 118.80 | 119.07 | 117.91 | 118.04 | 1,367,164 | -1.35(-1.13%) |
Sep 25, 2023 | 118.13 | 119.41 | 118.90 | 119.39 | 1,294,688 | +0.71(+0.60%) |
Sep 22, 2023 | 118.57 | 119.83 | 118.32 | 118.68 | 1,999,798 | +0.20(+0.17%) |
Sep 21, 2023 | 119.77 | 120.02 | 118.44 | 118.48 | 1,818,766 | -1.65(-1.37%) |
Sep 20, 2023 | 121.15 | 121.53 | 120.09 | 120.12 | 1,320,689 | -0.55(-0.45%) |
Sep 19, 2023 | 119.85 | 121.16 | 119.79 | 120.67 | 2,409,531 | +0.40(+0.33%) |
Sep 18, 2023 | 120.85 | 120.85 | 119.67 | 120.27 | 2,456,149 | +0.14(+0.12%) |
Sep 15, 2023 | 122.22 | 122.43 | 119.88 | 120.13 | 5,420,315 | -2.57(-2.10%) |
Sep 14, 2023 | 121.35 | 123.23 | 121.03 | 122.71 | 3,120,933 | +1.36(+1.12%) |
Sep 13, 2023 | 121.09 | 122.36 | 120.86 | 121.35 | 4,118,300 | +0.26(+0.21%) |
Sep 12, 2023 | 121.75 | 122.92 | 120.86 | 121.09 | 2,385,749 | -1.11(-0.91%) |
Sep 11, 2023 | 122.18 | 123.14 | 121.47 | 122.20 | 3,836,877 | +0.78(+0.64%) |
Sep 08, 2023 | 121.07 | 121.90 | 120.20 | 121.42 | 1,754,893 | +0.81(+0.67%) |
Sep 07, 2023 | 120.53 | 121.35 | 120.08 | 120.61 | 1,729,256 | +0.04(+0.03%) |
Sep 06, 2023 | 121.07 | 121.14 | 119.51 | 120.57 | 2,279,574 | -0.60(-0.49%) |
Sep 05, 2023 | 120.21 | 122.05 | 119.86 | 121.17 | 1,969,140 | +0.96(+0.80%) |