Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 138.76 | 140.65 | 138.00 | 140.57 | 83,673 | +1.30(+0.93%) |
May 17, 2024 | 138.01 | 139.41 | 137.00 | 139.27 | 58,597 | +1.85(+1.35%) |
May 16, 2024 | 140.26 | 141.36 | 137.17 | 137.42 | 74,060 | -2.53(-1.81%) |
May 15, 2024 | 139.03 | 140.47 | 137.78 | 139.95 | 113,483 | +1.58(+1.14%) |
May 14, 2024 | 137.84 | 138.37 | 136.81 | 138.37 | 72,639 | +2.18(+1.60%) |
May 13, 2024 | 137.60 | 138.98 | 135.86 | 136.19 | 69,361 | +0.20(+0.15%) |
May 10, 2024 | 135.52 | 136.65 | 134.44 | 135.99 | 80,264 | +0.47(+0.35%) |
May 09, 2024 | 134.08 | 137.04 | 132.31 | 135.52 | 73,597 | +1.26(+0.94%) |
May 08, 2024 | 134.03 | 135.68 | 133.44 | 134.26 | 87,017 | -0.60(-0.44%) |
May 07, 2024 | 133.00 | 135.86 | 133.00 | 134.86 | 112,194 | +2.52(+1.90%) |
May 06, 2024 | 134.55 | 136.58 | 130.68 | 132.34 | 104,163 | -3.22(-2.38%) |
May 03, 2024 | 136.00 | 136.26 | 132.15 | 135.56 | 124,018 | -0.18(-0.13%) |
May 02, 2024 | 131.77 | 136.00 | 131.77 | 135.74 | 134,581 | +4.67(+3.56%) |
May 01, 2024 | 130.86 | 133.55 | 130.86 | 131.07 | 71,334 | -0.37(-0.28%) |
Apr 30, 2024 | 135.60 | 135.68 | 130.65 | 131.44 | 197,283 | -4.69(-3.45%) |
Apr 29, 2024 | 133.53 | 138.00 | 133.53 | 136.13 | 267,158 | +1.31(+0.97%) |
Apr 26, 2024 | 134.99 | 136.65 | 132.41 | 134.82 | 103,502 | +0.67(+0.50%) |
Apr 25, 2024 | 134.40 | 137.85 | 126.57 | 134.15 | 231,683 | -5.56(-3.98%) |
Apr 24, 2024 | 140.46 | 142.18 | 138.86 | 139.71 | 112,709 | -1.11(-0.79%) |
Apr 23, 2024 | 139.64 | 142.01 | 139.15 | 140.82 | 81,667 | +1.38(+0.99%) |
Apr 22, 2024 | 136.13 | 140.44 | 135.79 | 139.44 | 86,467 | +3.90(+2.88%) |
Apr 19, 2024 | 133.26 | 136.52 | 132.70 | 135.54 | 95,199 | +1.69(+1.26%) |
Apr 18, 2024 | 134.76 | 136.88 | 133.25 | 133.85 | 82,711 | -0.90(-0.67%) |
Apr 17, 2024 | 138.50 | 138.50 | 134.67 | 134.75 | 73,380 | -2.56(-1.86%) |
Apr 16, 2024 | 137.31 | 138.09 | 135.75 | 137.31 | 92,368 | +0.00(+0.00%) |
Apr 15, 2024 | 139.00 | 140.34 | 136.50 | 137.31 | 97,422 | -1.70(-1.22%) |
Apr 12, 2024 | 137.44 | 139.29 | 137.44 | 139.01 | 82,640 | +1.00(+0.72%) |
Apr 11, 2024 | 137.41 | 138.50 | 135.97 | 138.01 | 54,180 | +1.52(+1.11%) |
Apr 10, 2024 | 138.95 | 139.92 | 133.51 | 136.49 | 80,785 | -5.54(-3.90%) |
Apr 09, 2024 | 143.30 | 143.63 | 141.40 | 142.03 | 60,246 | -0.29(-0.20%) |
Apr 08, 2024 | 143.32 | 144.11 | 141.07 | 142.32 | 59,156 | -0.05(-0.04%) |
Apr 05, 2024 | 140.51 | 142.84 | 139.23 | 142.37 | 65,598 | +2.05(+1.46%) |
Apr 04, 2024 | 140.42 | 143.89 | 139.68 | 140.32 | 78,176 | +0.51(+0.36%) |
Apr 03, 2024 | 138.25 | 140.90 | 137.62 | 139.81 | 64,275 | +1.55(+1.12%) |
Apr 02, 2024 | 140.24 | 140.24 | 137.10 | 138.26 | 90,245 | -2.41(-1.71%) |
Apr 01, 2024 | 143.75 | 143.75 | 139.20 | 140.67 | 82,314 | -2.15(-1.51%) |
Mar 28, 2024 | 141.63 | 144.03 | 140.97 | 142.82 | 100,939 | +1.38(+0.98%) |
Mar 27, 2024 | 140.28 | 141.92 | 140.28 | 141.44 | 91,089 | +1.60(+1.14%) |
Mar 26, 2024 | 137.35 | 140.97 | 137.30 | 139.84 | 75,664 | +3.59(+2.63%) |
Mar 25, 2024 | 137.25 | 138.27 | 135.70 | 136.25 | 46,261 | -1.06(-0.77%) |
Mar 22, 2024 | 137.56 | 138.17 | 137.00 | 137.31 | 49,997 | +0.10(+0.07%) |
Mar 21, 2024 | 137.67 | 138.91 | 136.87 | 137.21 | 121,005 | +0.54(+0.40%) |
Mar 20, 2024 | 134.62 | 137.38 | 133.35 | 136.67 | 64,780 | +1.66(+1.23%) |
Mar 19, 2024 | 132.08 | 135.28 | 131.75 | 135.01 | 72,997 | +2.93(+2.22%) |
Mar 18, 2024 | 130.70 | 132.77 | 130.70 | 132.08 | 82,925 | +1.38(+1.06%) |
Mar 15, 2024 | 130.20 | 132.28 | 130.20 | 130.70 | 173,569 | -0.49(-0.37%) |
Mar 14, 2024 | 129.23 | 131.89 | 128.46 | 131.19 | 144,461 | +1.49(+1.15%) |
Mar 13, 2024 | 130.98 | 131.35 | 129.41 | 129.70 | 78,524 | -1.63(-1.24%) |
Mar 12, 2024 | 129.36 | 131.58 | 129.00 | 131.33 | 53,721 | +1.97(+1.52%) |
Mar 11, 2024 | 132.35 | 132.55 | 129.16 | 129.36 | 109,516 | -3.16(-2.38%) |
Mar 08, 2024 | 132.79 | 134.90 | 132.10 | 132.52 | 131,950 | +0.26(+0.20%) |
Mar 07, 2024 | 133.06 | 133.57 | 132.09 | 132.26 | 91,703 | -0.20(-0.15%) |
Mar 06, 2024 | 132.99 | 133.29 | 132.08 | 132.46 | 50,941 | +0.08(+0.06%) |
Mar 05, 2024 | 134.91 | 135.25 | 131.85 | 132.38 | 67,434 | -2.85(-2.11%) |
Mar 04, 2024 | 132.52 | 135.79 | 132.52 | 135.23 | 64,979 | +2.81(+2.12%) |
Mar 01, 2024 | 131.35 | 132.75 | 130.37 | 132.42 | 72,438 | +1.24(+0.95%) |
Feb 29, 2024 | 131.39 | 132.48 | 130.06 | 131.18 | 147,025 | +0.93(+0.71%) |
Feb 28, 2024 | 131.22 | 131.88 | 130.22 | 130.25 | 37,002 | -2.06(-1.56%) |
Feb 27, 2024 | 131.43 | 133.51 | 129.83 | 132.31 | 81,460 | +1.31(+1.00%) |
Feb 26, 2024 | 131.49 | 132.52 | 129.81 | 131.00 | 92,072 | -0.79(-0.60%) |
Feb 23, 2024 | 131.39 | 132.32 | 130.53 | 131.79 | 130,424 | +0.62(+0.47%) |
Feb 22, 2024 | 130.93 | 132.12 | 129.94 | 131.17 | 70,156 | +0.53(+0.41%) |
Feb 21, 2024 | 131.56 | 131.56 | 129.20 | 130.64 | 57,916 | -2.15(-1.62%) |
Feb 20, 2024 | 133.00 | 134.72 | 132.23 | 132.79 | 76,572 | -1.84(-1.37%) |
Feb 16, 2024 | 136.79 | 136.79 | 134.33 | 134.63 | 63,299 | -2.27(-1.66%) |
Feb 15, 2024 | 135.39 | 137.01 | 134.67 | 136.90 | 95,733 | +2.18(+1.62%) |
Feb 14, 2024 | 133.46 | 135.72 | 132.50 | 134.72 | 65,728 | +2.79(+2.11%) |
Feb 13, 2024 | 135.43 | 137.90 | 131.06 | 131.93 | 77,923 | -6.90(-4.97%) |
Feb 12, 2024 | 137.09 | 139.35 | 136.46 | 138.83 | 75,153 | +1.73(+1.26%) |
Feb 09, 2024 | 134.85 | 137.24 | 133.78 | 137.10 | 99,033 | +3.20(+2.39%) |
Feb 08, 2024 | 130.72 | 133.90 | 130.53 | 133.90 | 63,445 | +2.78(+2.12%) |
Feb 07, 2024 | 130.19 | 132.00 | 130.16 | 131.12 | 65,678 | +1.47(+1.13%) |
Feb 06, 2024 | 128.26 | 129.69 | 128.06 | 129.65 | 61,745 | +1.39(+1.08%) |
Feb 05, 2024 | 127.82 | 129.05 | 126.59 | 128.26 | 123,376 | -0.83(-0.64%) |
Feb 02, 2024 | 129.04 | 130.02 | 128.00 | 129.09 | 149,291 | -1.18(-0.91%) |
Feb 01, 2024 | 128.38 | 131.42 | 127.79 | 130.27 | 104,948 | +2.24(+1.75%) |
Jan 31, 2024 | 130.02 | 131.63 | 127.42 | 128.03 | 195,484 | -2.72(-2.08%) |
Jan 30, 2024 | 129.34 | 133.39 | 129.34 | 130.75 | 110,983 | +0.45(+0.35%) |
Jan 29, 2024 | 132.09 | 133.79 | 129.63 | 130.30 | 166,347 | -2.29(-1.73%) |
Jan 26, 2024 | 136.00 | 136.00 | 130.80 | 132.59 | 264,029 | -1.80(-1.34%) |
Jan 25, 2024 | 136.88 | 139.60 | 127.87 | 134.39 | 244,331 | +5.70(+4.43%) |
Jan 24, 2024 | 132.22 | 132.22 | 128.13 | 128.69 | 137,564 | -1.58(-1.21%) |
Jan 23, 2024 | 132.09 | 132.85 | 130.23 | 130.27 | 82,624 | -0.88(-0.67%) |
Jan 22, 2024 | 129.13 | 131.40 | 129.13 | 131.15 | 78,709 | +3.16(+2.47%) |
Jan 19, 2024 | 126.55 | 129.09 | 126.25 | 127.99 | 80,028 | +2.39(+1.90%) |
Jan 18, 2024 | 122.79 | 125.60 | 121.30 | 125.60 | 70,998 | +3.83(+3.15%) |
Jan 17, 2024 | 121.39 | 122.59 | 120.42 | 121.77 | 96,918 | -0.80(-0.65%) |
Jan 16, 2024 | 123.30 | 124.16 | 122.09 | 122.57 | 129,968 | -1.79(-1.44%) |
Jan 12, 2024 | 124.78 | 125.40 | 123.45 | 124.36 | 61,975 | +1.06(+0.86%) |
Jan 11, 2024 | 124.79 | 125.19 | 122.46 | 123.30 | 93,143 | -2.05(-1.64%) |
Jan 10, 2024 | 123.26 | 125.63 | 123.06 | 125.35 | 58,685 | +1.25(+1.01%) |
Jan 09, 2024 | 123.71 | 124.57 | 122.80 | 124.10 | 44,270 | -1.00(-0.80%) |
Jan 08, 2024 | 124.15 | 126.12 | 123.28 | 125.10 | 66,635 | +1.70(+1.38%) |
Jan 05, 2024 | 124.34 | 125.23 | 123.36 | 123.40 | 116,447 | -2.08(-1.66%) |
Jan 04, 2024 | 127.77 | 131.00 | 125.31 | 125.48 | 80,130 | -1.52(-1.20%) |
Jan 03, 2024 | 128.53 | 128.53 | 125.85 | 127.00 | 105,123 | -1.95(-1.51%) |
Jan 02, 2024 | 129.00 | 129.43 | 127.53 | 128.95 | 81,658 | -0.10(-0.08%) |
Dec 29, 2023 | 130.74 | 130.74 | 129.00 | 129.05 | 57,695 | -1.38(-1.06%) |
Dec 28, 2023 | 131.38 | 132.59 | 129.59 | 130.43 | 57,866 | -0.95(-0.72%) |
Dec 27, 2023 | 131.29 | 132.53 | 130.61 | 131.38 | 52,916 | +0.65(+0.50%) |
Dec 26, 2023 | 130.40 | 131.05 | 129.30 | 130.73 | 58,575 | +1.30(+1.00%) |
Dec 22, 2023 | 127.08 | 130.46 | 127.08 | 129.43 | 70,876 | +3.22(+2.55%) |
Dec 21, 2023 | 128.24 | 128.24 | 124.89 | 126.21 | 87,019 | -0.80(-0.63%) |
Dec 20, 2023 | 129.68 | 129.68 | 126.84 | 127.01 | 97,053 | -2.49(-1.92%) |
Dec 19, 2023 | 129.62 | 131.06 | 128.72 | 129.50 | 116,945 | +0.64(+0.50%) |
Dec 18, 2023 | 129.42 | 129.87 | 127.92 | 128.86 | 75,892 | +0.14(+0.11%) |
Dec 15, 2023 | 131.24 | 131.24 | 128.04 | 128.72 | 331,500 | -1.60(-1.23%) |
Dec 14, 2023 | 129.04 | 131.38 | 128.51 | 130.32 | 113,265 | +2.97(+2.33%) |
Dec 13, 2023 | 123.60 | 128.16 | 123.60 | 127.35 | 129,986 | +3.59(+2.90%) |
Dec 12, 2023 | 123.16 | 125.58 | 122.60 | 123.76 | 52,675 | +0.71(+0.58%) |
Dec 11, 2023 | 122.72 | 123.51 | 121.95 | 123.05 | 70,069 | +0.66(+0.54%) |
Dec 08, 2023 | 122.25 | 123.66 | 121.45 | 122.39 | 75,967 | -0.08(-0.07%) |
Dec 07, 2023 | 123.88 | 124.30 | 122.27 | 122.47 | 62,555 | -0.81(-0.66%) |
Dec 06, 2023 | 123.40 | 125.54 | 122.92 | 123.28 | 77,170 | +0.29(+0.24%) |
Dec 05, 2023 | 124.07 | 125.38 | 122.56 | 122.99 | 93,355 | -1.80(-1.44%) |
Dec 04, 2023 | 123.09 | 124.99 | 123.08 | 124.79 | 75,574 | +1.41(+1.14%) |
Dec 01, 2023 | 123.26 | 125.11 | 123.26 | 123.38 | 102,439 | +0.09(+0.07%) |
Nov 30, 2023 | 123.89 | 123.89 | 121.80 | 123.29 | 152,920 | +0.47(+0.38%) |
Nov 29, 2023 | 122.13 | 123.59 | 121.33 | 122.82 | 105,037 | +1.48(+1.22%) |
Nov 28, 2023 | 121.35 | 122.62 | 120.95 | 121.34 | 80,674 | -0.41(-0.34%) |
Nov 27, 2023 | 120.64 | 121.99 | 119.58 | 121.75 | 67,332 | +1.26(+1.05%) |
Nov 24, 2023 | 118.50 | 120.52 | 117.07 | 120.49 | 28,019 | +1.04(+0.87%) |
Nov 22, 2023 | 119.96 | 121.12 | 119.30 | 119.45 | 43,318 | +0.60(+0.50%) |
Nov 21, 2023 | 118.51 | 119.84 | 118.50 | 118.85 | 66,575 | -0.14(-0.12%) |
Nov 20, 2023 | 118.59 | 120.15 | 118.25 | 118.99 | 66,559 | +0.38(+0.32%) |
Nov 17, 2023 | 116.38 | 118.91 | 116.38 | 118.61 | 121,565 | +3.20(+2.77%) |
Nov 16, 2023 | 117.81 | 118.76 | 115.33 | 115.41 | 62,906 | -2.65(-2.24%) |
Nov 15, 2023 | 118.35 | 120.13 | 116.78 | 118.06 | 78,011 | -0.69(-0.58%) |
Nov 14, 2023 | 115.52 | 118.82 | 114.17 | 118.75 | 159,853 | +5.89(+5.22%) |
Nov 13, 2023 | 110.38 | 113.70 | 110.38 | 112.86 | 54,552 | +1.50(+1.35%) |
Nov 10, 2023 | 110.31 | 112.09 | 109.62 | 111.36 | 61,988 | +1.24(+1.13%) |
Nov 09, 2023 | 108.93 | 110.69 | 108.55 | 110.12 | 64,853 | +1.69(+1.56%) |
Nov 08, 2023 | 109.63 | 110.01 | 108.15 | 108.43 | 56,714 | -0.68(-0.62%) |
Nov 07, 2023 | 109.49 | 109.49 | 108.51 | 109.11 | 70,582 | +0.11(+0.10%) |
Nov 06, 2023 | 108.05 | 109.46 | 107.78 | 109.00 | 85,932 | +0.54(+0.50%) |
Nov 03, 2023 | 107.82 | 110.17 | 107.82 | 108.46 | 81,709 | +2.05(+1.93%) |
Nov 02, 2023 | 106.41 | 107.16 | 104.51 | 106.41 | 74,445 | +1.44(+1.37%) |
Nov 01, 2023 | 104.66 | 105.48 | 103.04 | 104.97 | 91,607 | +0.70(+0.67%) |
Oct 31, 2023 | 104.97 | 105.67 | 103.57 | 104.27 | 120,068 | -0.72(-0.69%) |
Oct 30, 2023 | 107.93 | 108.83 | 104.34 | 104.99 | 126,572 | -1.40(-1.31%) |
Oct 27, 2023 | 113.37 | 114.23 | 105.73 | 106.39 | 131,252 | -7.62(-6.69%) |
Oct 26, 2023 | 114.34 | 114.51 | 109.34 | 114.01 | 148,287 | +1.54(+1.37%) |
Oct 25, 2023 | 113.76 | 114.11 | 111.69 | 112.47 | 160,707 | -1.29(-1.13%) |
Oct 24, 2023 | 115.06 | 115.35 | 113.63 | 113.76 | 68,175 | -0.77(-0.67%) |
Oct 23, 2023 | 114.93 | 116.62 | 114.00 | 114.53 | 96,445 | -0.39(-0.34%) |
Oct 20, 2023 | 116.88 | 117.22 | 114.26 | 114.92 | 140,185 | -1.88(-1.61%) |
Oct 19, 2023 | 119.41 | 121.26 | 116.58 | 116.80 | 131,115 | -2.94(-2.46%) |
Oct 18, 2023 | 118.64 | 121.03 | 118.00 | 119.74 | 97,304 | +0.31(+0.26%) |
Oct 17, 2023 | 118.36 | 121.50 | 118.36 | 119.43 | 83,709 | +1.27(+1.07%) |
Oct 16, 2023 | 118.69 | 119.38 | 117.96 | 118.16 | 60,266 | +0.81(+0.69%) |
Oct 13, 2023 | 119.15 | 119.15 | 116.38 | 117.35 | 110,023 | -1.67(-1.40%) |
Oct 12, 2023 | 121.24 | 121.32 | 117.08 | 119.02 | 62,644 | -2.15(-1.77%) |
Oct 11, 2023 | 121.09 | 122.31 | 120.68 | 121.17 | 36,935 | +0.32(+0.26%) |
Oct 10, 2023 | 121.75 | 122.92 | 120.82 | 120.85 | 54,464 | -0.60(-0.49%) |
Oct 09, 2023 | 117.07 | 122.64 | 117.07 | 121.45 | 81,724 | +3.41(+2.89%) |
Oct 06, 2023 | 116.09 | 119.11 | 116.09 | 118.04 | 88,678 | +1.39(+1.19%) |
Oct 05, 2023 | 118.67 | 119.04 | 116.43 | 116.65 | 85,360 | -1.56(-1.32%) |
Oct 04, 2023 | 117.38 | 118.65 | 116.01 | 118.21 | 93,298 | +1.17(+1.00%) |
Oct 03, 2023 | 120.01 | 120.01 | 117.00 | 117.04 | 66,947 | -2.11(-1.77%) |