Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 121.72 | 123.46 | 121.06 | 123.36 | 2,969,204 | +2.63(+2.18%) |
May 30, 2024 | 120.62 | 121.16 | 119.31 | 120.73 | 2,929,974 | -0.16(-0.13%) |
May 29, 2024 | 123.50 | 123.99 | 120.87 | 120.89 | 3,339,967 | -4.49(-3.58%) |
May 28, 2024 | 125.33 | 126.36 | 124.07 | 125.38 | 2,802,675 | +0.00(+0.00%) |
May 24, 2024 | 125.62 | 126.58 | 125.12 | 125.38 | 2,215,094 | -0.07(-0.06%) |
May 23, 2024 | 130.29 | 130.29 | 125.25 | 125.44 | 4,566,602 | -4.61(-3.55%) |
May 22, 2024 | 131.28 | 132.42 | 129.51 | 130.06 | 2,281,336 | -1.94(-1.47%) |
May 21, 2024 | 129.79 | 132.42 | 129.30 | 132.00 | 2,705,561 | +1.57(+1.20%) |
May 20, 2024 | 133.72 | 133.90 | 130.27 | 130.43 | 3,563,160 | -3.59(-2.68%) |
May 17, 2024 | 137.34 | 137.42 | 133.74 | 134.02 | 2,928,109 | -3.47(-2.52%) |
May 16, 2024 | 135.29 | 138.58 | 134.63 | 137.49 | 2,632,999 | +2.23(+1.65%) |
May 15, 2024 | 134.60 | 135.87 | 134.17 | 135.26 | 1,811,425 | +1.93(+1.45%) |
May 14, 2024 | 135.16 | 136.19 | 132.91 | 133.33 | 3,721,593 | -0.65(-0.48%) |
May 13, 2024 | 132.27 | 134.05 | 131.59 | 133.98 | 1,846,928 | +2.70(+2.05%) |
May 10, 2024 | 130.99 | 131.94 | 128.80 | 131.28 | 1,782,268 | +0.34(+0.26%) |
May 09, 2024 | 129.59 | 131.33 | 127.89 | 130.94 | 1,600,436 | +2.12(+1.64%) |
May 08, 2024 | 127.98 | 128.94 | 125.92 | 128.83 | 2,997,646 | +0.04(+0.03%) |
May 07, 2024 | 129.29 | 129.91 | 127.81 | 128.79 | 3,287,350 | -0.59(-0.45%) |
May 06, 2024 | 132.28 | 132.77 | 128.15 | 129.37 | 3,492,737 | -2.84(-2.15%) |
May 03, 2024 | 134.28 | 135.44 | 129.76 | 132.22 | 3,812,719 | -1.99(-1.48%) |
May 02, 2024 | 129.87 | 134.24 | 128.94 | 134.21 | 4,868,834 | +7.53(+5.94%) |
May 01, 2024 | 139.65 | 140.23 | 123.36 | 126.68 | 11,823,423 | -19.23(-13.18%) |
Apr 30, 2024 | 145.46 | 147.90 | 144.65 | 145.91 | 3,784,345 | -0.08(-0.05%) |
Apr 29, 2024 | 147.41 | 148.25 | 144.87 | 145.99 | 2,190,537 | -0.66(-0.45%) |
Apr 26, 2024 | 144.97 | 146.91 | 142.93 | 146.65 | 2,449,167 | +2.45(+1.70%) |
Apr 25, 2024 | 146.20 | 147.02 | 142.58 | 144.20 | 2,985,723 | -2.36(-1.61%) |
Apr 24, 2024 | 146.46 | 147.64 | 144.63 | 146.56 | 1,850,606 | -1.61(-1.09%) |
Apr 23, 2024 | 146.20 | 149.09 | 145.60 | 148.17 | 1,892,229 | +1.55(+1.06%) |
Apr 22, 2024 | 144.58 | 147.00 | 142.54 | 146.62 | 1,787,128 | +2.99(+2.08%) |
Apr 19, 2024 | 143.22 | 144.38 | 142.99 | 143.62 | 2,337,383 | -0.40(-0.28%) |
Apr 18, 2024 | 138.57 | 145.83 | 137.43 | 144.02 | 3,942,562 | +6.73(+4.90%) |
Apr 17, 2024 | 138.33 | 138.89 | 136.63 | 137.29 | 2,212,974 | +1.10(+0.81%) |
Apr 16, 2024 | 135.63 | 137.24 | 134.03 | 136.19 | 2,190,486 | -0.31(-0.23%) |
Apr 15, 2024 | 139.88 | 141.00 | 135.63 | 136.49 | 1,787,757 | -1.55(-1.12%) |
Apr 12, 2024 | 142.49 | 143.34 | 137.37 | 138.04 | 2,178,877 | -6.59(-4.56%) |
Apr 11, 2024 | 145.20 | 145.25 | 141.93 | 144.64 | 1,377,518 | +0.56(+0.39%) |
Apr 10, 2024 | 143.00 | 144.98 | 142.46 | 144.08 | 1,684,947 | -3.66(-2.48%) |
Apr 09, 2024 | 145.47 | 147.83 | 145.09 | 147.74 | 1,356,582 | +3.10(+2.15%) |
Apr 08, 2024 | 143.97 | 146.80 | 143.97 | 144.64 | 1,689,401 | +0.99(+0.69%) |
Apr 05, 2024 | 143.76 | 145.88 | 143.16 | 143.65 | 1,450,358 | +0.12(+0.08%) |
Apr 04, 2024 | 147.19 | 149.22 | 143.47 | 143.53 | 2,075,410 | -2.16(-1.48%) |
Apr 03, 2024 | 150.44 | 151.21 | 144.54 | 145.68 | 3,413,472 | -6.25(-4.12%) |
Apr 02, 2024 | 153.45 | 154.88 | 149.56 | 151.94 | 2,484,334 | +0.74(+0.49%) |
Apr 01, 2024 | 153.34 | 154.37 | 149.54 | 151.20 | 1,838,997 | -2.11(-1.38%) |
Mar 28, 2024 | 151.45 | 153.12 | 153.10 | 153.31 | 4,872,145 | +9.06(+6.28%) |
Mar 27, 2024 | 139.94 | 144.27 | 139.69 | 144.25 | 1,848,392 | +5.70(+4.11%) |
Mar 26, 2024 | 139.36 | 140.80 | 138.24 | 138.55 | 2,539,179 | +0.14(+0.10%) |
Mar 25, 2024 | 143.04 | 143.04 | 137.62 | 138.41 | 2,253,338 | -3.99(-2.80%) |
Mar 22, 2024 | 144.74 | 144.97 | 140.26 | 142.40 | 2,014,282 | -3.05(-2.10%) |
Mar 21, 2024 | 146.70 | 147.51 | 145.07 | 145.46 | 1,469,972 | -0.51(-0.35%) |
Mar 20, 2024 | 144.34 | 146.43 | 142.96 | 145.96 | 2,216,785 | +0.57(+0.39%) |
Mar 19, 2024 | 146.43 | 147.31 | 145.27 | 145.40 | 1,507,148 | -1.62(-1.10%) |
Mar 18, 2024 | 148.47 | 149.25 | 146.34 | 147.02 | 1,622,115 | -1.92(-1.29%) |
Mar 15, 2024 | 150.35 | 152.04 | 148.64 | 148.94 | 4,456,467 | -3.07(-2.02%) |
Mar 14, 2024 | 155.91 | 156.63 | 150.65 | 152.01 | 2,402,685 | -5.07(-3.23%) |
Mar 13, 2024 | 152.71 | 158.67 | 152.54 | 157.08 | 3,560,505 | +5.83(+3.85%) |
Mar 12, 2024 | 153.63 | 154.29 | 148.81 | 151.25 | 1,856,548 | -1.83(-1.20%) |
Mar 11, 2024 | 149.26 | 154.53 | 148.97 | 153.08 | 2,225,304 | +4.40(+2.96%) |
Mar 08, 2024 | 148.41 | 149.59 | 147.29 | 148.69 | 1,760,203 | +1.32(+0.90%) |
Mar 07, 2024 | 144.39 | 148.08 | 144.21 | 147.36 | 1,491,176 | +2.75(+1.90%) |
Mar 06, 2024 | 145.20 | 146.68 | 142.28 | 144.62 | 2,862,757 | -1.90(-1.30%) |
Mar 05, 2024 | 145.31 | 147.69 | 145.31 | 146.52 | 1,743,350 | -0.46(-0.31%) |
Mar 04, 2024 | 147.74 | 148.94 | 145.50 | 146.98 | 1,944,578 | -1.04(-0.71%) |
Mar 01, 2024 | 145.56 | 149.43 | 143.56 | 148.02 | 2,168,477 | +0.25(+0.17%) |
Feb 29, 2024 | 147.44 | 149.68 | 147.44 | 147.77 | 2,928,996 | +1.19(+0.81%) |
Feb 28, 2024 | 145.25 | 147.59 | 145.08 | 146.58 | 1,589,874 | -0.47(-0.32%) |
Feb 27, 2024 | 144.63 | 147.99 | 143.42 | 147.05 | 1,849,730 | +3.45(+2.41%) |
Feb 26, 2024 | 147.53 | 149.33 | 143.03 | 143.59 | 1,675,086 | -4.92(-3.31%) |
Feb 23, 2024 | 147.95 | 150.23 | 146.79 | 148.51 | 2,256,879 | +1.31(+0.89%) |
Feb 22, 2024 | 146.82 | 149.67 | 145.23 | 147.21 | 2,445,621 | +1.18(+0.81%) |
Feb 21, 2024 | 143.33 | 146.15 | 142.94 | 146.03 | 2,418,396 | +2.35(+1.63%) |
Feb 20, 2024 | 142.58 | 143.84 | 141.65 | 143.68 | 1,953,910 | -1.25(-0.86%) |
Feb 16, 2024 | 144.25 | 146.19 | 143.34 | 144.93 | 2,443,703 | +1.04(+0.72%) |
Feb 15, 2024 | 142.81 | 146.16 | 141.83 | 143.89 | 3,179,289 | +2.64(+1.87%) |
Feb 14, 2024 | 141.96 | 143.87 | 140.65 | 141.24 | 1,962,811 | +0.49(+0.34%) |
Feb 13, 2024 | 140.90 | 143.30 | 138.82 | 140.76 | 2,000,971 | -3.71(-2.57%) |
Feb 12, 2024 | 142.50 | 146.00 | 142.34 | 144.47 | 2,703,638 | +2.55(+1.79%) |
Feb 09, 2024 | 140.19 | 143.80 | 139.22 | 141.93 | 2,604,441 | +2.54(+1.83%) |
Feb 08, 2024 | 140.53 | 141.26 | 136.66 | 139.38 | 4,405,771 | -1.15(-0.82%) |
Feb 07, 2024 | 145.25 | 146.09 | 139.86 | 140.53 | 4,158,319 | -4.24(-2.93%) |
Feb 06, 2024 | 148.52 | 149.94 | 143.70 | 144.77 | 6,067,916 | -4.03(-2.71%) |
Feb 05, 2024 | 157.89 | 158.18 | 148.38 | 148.80 | 12,344,704 | +16.00(+12.05%) |
Feb 02, 2024 | 129.71 | 134.48 | 128.90 | 132.80 | 6,112,947 | -0.57(-0.43%) |
Feb 01, 2024 | 131.88 | 133.58 | 129.97 | 133.37 | 2,496,275 | +2.68(+2.05%) |
Jan 31, 2024 | 132.88 | 133.67 | 130.15 | 130.69 | 2,407,269 | -2.17(-1.63%) |
Jan 30, 2024 | 132.54 | 135.18 | 130.95 | 132.86 | 2,198,554 | -1.32(-0.98%) |
Jan 29, 2024 | 129.48 | 134.21 | 128.56 | 134.17 | 3,232,915 | +4.66(+3.60%) |
Jan 26, 2024 | 130.93 | 133.57 | 129.50 | 129.51 | 3,108,152 | +2.12(+1.66%) |
Jan 25, 2024 | 126.24 | 128.26 | 124.30 | 127.39 | 3,114,698 | +2.48(+1.98%) |
Jan 24, 2024 | 128.54 | 128.59 | 124.92 | 124.92 | 2,299,448 | -1.97(-1.55%) |
Jan 23, 2024 | 126.08 | 131.49 | 126.08 | 126.89 | 3,707,252 | +2.92(+2.36%) |
Jan 22, 2024 | 125.01 | 125.92 | 123.59 | 123.97 | 2,939,254 | -0.62(-0.50%) |
Jan 19, 2024 | 126.82 | 126.82 | 123.67 | 124.59 | 2,793,717 | -1.81(-1.43%) |
Jan 18, 2024 | 125.57 | 127.45 | 124.80 | 126.40 | 2,254,358 | +1.37(+1.09%) |
Jan 17, 2024 | 124.76 | 125.39 | 122.92 | 125.03 | 4,957,901 | -3.45(-2.68%) |
Jan 16, 2024 | 132.42 | 132.66 | 127.19 | 128.48 | 5,193,828 | -5.00(-3.75%) |
Jan 12, 2024 | 137.88 | 138.03 | 133.00 | 133.48 | 1,997,897 | -3.64(-2.66%) |
Jan 11, 2024 | 133.67 | 137.43 | 131.70 | 137.12 | 2,821,529 | +2.79(+2.08%) |
Jan 10, 2024 | 137.16 | 137.17 | 133.84 | 134.33 | 2,599,035 | -3.56(-2.58%) |
Jan 09, 2024 | 136.34 | 137.95 | 135.70 | 137.90 | 1,666,231 | +0.24(+0.17%) |
Jan 08, 2024 | 135.36 | 137.73 | 134.52 | 137.66 | 2,619,126 | +1.71(+1.26%) |
Jan 05, 2024 | 135.65 | 138.46 | 134.76 | 135.95 | 2,428,252 | -1.41(-1.02%) |
Jan 04, 2024 | 137.06 | 138.12 | 135.94 | 137.35 | 2,061,136 | +0.06(+0.04%) |
Jan 03, 2024 | 141.73 | 142.07 | 136.41 | 137.29 | 2,487,954 | -6.72(-4.67%) |