Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 144.73 | 150.72 | 144.73 | 148.92 | 1,641,824 | +6.30(+4.42%) |
May 23, 2024 | 141.86 | 144.60 | 139.50 | 142.62 | 1,105,910 | +1.08(+0.76%) |
May 22, 2024 | 142.97 | 144.24 | 141.08 | 141.54 | 805,032 | -2.88(-1.99%) |
May 21, 2024 | 139.54 | 144.89 | 139.50 | 144.42 | 1,086,259 | +5.10(+3.66%) |
May 20, 2024 | 141.09 | 141.87 | 139.01 | 139.32 | 609,096 | -1.63(-1.16%) |
May 17, 2024 | 142.16 | 142.78 | 140.20 | 140.95 | 878,092 | -1.06(-0.75%) |
May 16, 2024 | 144.80 | 145.38 | 140.73 | 142.01 | 1,102,203 | -2.72(-1.88%) |
May 15, 2024 | 146.83 | 148.16 | 144.06 | 144.73 | 1,054,159 | -0.58(-0.40%) |
May 14, 2024 | 144.77 | 147.36 | 144.57 | 145.31 | 1,371,236 | +2.37(+1.66%) |
May 13, 2024 | 144.59 | 144.78 | 141.02 | 142.94 | 903,914 | -0.33(-0.23%) |
May 10, 2024 | 140.72 | 143.36 | 139.18 | 143.27 | 1,711,935 | +3.57(+2.56%) |
May 09, 2024 | 135.86 | 139.86 | 134.77 | 139.70 | 1,419,316 | +4.28(+3.16%) |
May 08, 2024 | 135.27 | 137.27 | 133.15 | 135.42 | 1,204,834 | -1.07(-0.78%) |
May 07, 2024 | 133.12 | 142.71 | 132.10 | 136.49 | 5,366,508 | +9.86(+7.79%) |
May 06, 2024 | 125.90 | 128.24 | 125.53 | 126.63 | 1,798,171 | +2.35(+1.89%) |
May 03, 2024 | 129.59 | 129.59 | 123.08 | 124.28 | 1,423,388 | -2.42(-1.91%) |
May 02, 2024 | 126.34 | 126.73 | 123.62 | 126.70 | 801,368 | +3.15(+2.55%) |
May 01, 2024 | 124.25 | 126.67 | 121.50 | 123.55 | 1,009,824 | -0.82(-0.66%) |
Apr 30, 2024 | 126.73 | 127.56 | 124.31 | 124.37 | 756,244 | -3.32(-2.60%) |
Apr 29, 2024 | 126.02 | 128.87 | 126.02 | 127.69 | 825,267 | +2.29(+1.83%) |
Apr 26, 2024 | 125.31 | 127.73 | 124.42 | 125.40 | 847,007 | +1.89(+1.53%) |
Apr 25, 2024 | 123.44 | 124.07 | 120.33 | 123.51 | 794,234 | -2.26(-1.80%) |
Apr 24, 2024 | 126.68 | 127.37 | 124.25 | 125.77 | 664,793 | -0.66(-0.52%) |
Apr 23, 2024 | 125.65 | 128.45 | 125.19 | 126.43 | 1,172,265 | +1.05(+0.84%) |
Apr 22, 2024 | 121.82 | 127.47 | 121.32 | 125.38 | 1,285,325 | +4.84(+4.02%) |
Apr 19, 2024 | 120.23 | 122.63 | 119.83 | 120.54 | 809,879 | -0.54(-0.45%) |
Apr 18, 2024 | 120.76 | 124.09 | 119.72 | 121.08 | 715,477 | +1.75(+1.47%) |
Apr 17, 2024 | 122.89 | 122.91 | 118.60 | 119.33 | 987,789 | -1.35(-1.12%) |
Apr 16, 2024 | 121.99 | 124.67 | 119.90 | 120.68 | 1,626,137 | -2.68(-2.17%) |
Apr 15, 2024 | 126.96 | 128.34 | 123.02 | 123.36 | 1,090,259 | -2.18(-1.74%) |
Apr 12, 2024 | 128.28 | 128.94 | 124.86 | 125.54 | 882,976 | -3.87(-2.99%) |
Apr 11, 2024 | 129.76 | 130.43 | 128.15 | 129.41 | 743,954 | +1.12(+0.87%) |
Apr 10, 2024 | 125.22 | 129.57 | 124.10 | 128.29 | 910,213 | +0.07(+0.05%) |
Apr 09, 2024 | 131.79 | 131.90 | 125.59 | 128.22 | 1,877,482 | -4.51(-3.40%) |
Apr 08, 2024 | 134.51 | 135.50 | 132.44 | 132.73 | 866,385 | -1.36(-1.01%) |
Apr 05, 2024 | 134.52 | 135.75 | 133.62 | 134.09 | 743,790 | -0.29(-0.22%) |
Apr 04, 2024 | 140.97 | 141.02 | 133.22 | 134.38 | 1,241,766 | -4.38(-3.16%) |
Apr 03, 2024 | 141.69 | 142.22 | 138.06 | 138.76 | 1,153,089 | -2.90(-2.05%) |
Apr 02, 2024 | 141.75 | 142.69 | 138.73 | 141.66 | 1,080,417 | -4.09(-2.81%) |
Apr 01, 2024 | 145.81 | 146.79 | 143.88 | 145.75 | 1,144,526 | +1.95(+1.36%) |
Mar 28, 2024 | 142.90 | 144.89 | 142.15 | 143.80 | 800,036 | +0.78(+0.55%) |
Mar 27, 2024 | 140.84 | 143.28 | 139.68 | 143.02 | 1,015,587 | +2.97(+2.12%) |
Mar 26, 2024 | 142.14 | 142.14 | 139.91 | 140.05 | 1,023,312 | -1.20(-0.85%) |
Mar 25, 2024 | 141.73 | 143.92 | 140.89 | 141.25 | 1,071,034 | -0.37(-0.26%) |
Mar 22, 2024 | 139.54 | 141.91 | 138.62 | 141.62 | 1,111,255 | +0.62(+0.44%) |
Mar 21, 2024 | 140.00 | 141.27 | 138.38 | 141.00 | 1,304,288 | +1.01(+0.72%) |
Mar 20, 2024 | 133.04 | 140.10 | 132.76 | 139.99 | 2,431,831 | +8.28(+6.29%) |
Mar 19, 2024 | 128.59 | 132.19 | 128.08 | 131.71 | 964,427 | +1.75(+1.35%) |
Mar 18, 2024 | 128.01 | 131.24 | 126.28 | 129.96 | 1,175,217 | +1.79(+1.40%) |
Mar 15, 2024 | 126.18 | 129.05 | 126.09 | 128.17 | 1,493,183 | +2.18(+1.73%) |
Mar 14, 2024 | 129.72 | 130.04 | 125.08 | 125.99 | 876,707 | -3.33(-2.58%) |
Mar 13, 2024 | 125.53 | 129.50 | 125.53 | 129.32 | 1,338,882 | +3.73(+2.97%) |
Mar 12, 2024 | 126.40 | 128.05 | 124.03 | 125.59 | 1,216,045 | -1.11(-0.88%) |
Mar 11, 2024 | 124.90 | 127.00 | 124.74 | 126.70 | 1,219,942 | +1.66(+1.33%) |
Mar 08, 2024 | 124.19 | 126.58 | 123.86 | 125.04 | 1,112,766 | +1.04(+0.84%) |
Mar 07, 2024 | 120.24 | 124.80 | 120.24 | 124.00 | 1,152,587 | +3.61(+3.00%) |
Mar 06, 2024 | 123.50 | 123.80 | 120.31 | 120.39 | 689,627 | -1.63(-1.34%) |
Mar 05, 2024 | 123.14 | 124.73 | 121.36 | 122.02 | 1,171,129 | -2.57(-2.06%) |
Mar 04, 2024 | 125.99 | 126.04 | 123.21 | 124.59 | 1,039,532 | -0.22(-0.18%) |
Mar 01, 2024 | 123.57 | 126.03 | 122.09 | 124.81 | 1,084,492 | +2.56(+2.09%) |
Feb 29, 2024 | 124.70 | 125.50 | 121.87 | 122.25 | 1,423,330 | -1.01(-0.82%) |
Feb 28, 2024 | 120.17 | 124.42 | 119.86 | 123.26 | 1,014,794 | +2.17(+1.79%) |
Feb 27, 2024 | 118.52 | 121.64 | 118.52 | 121.09 | 1,189,824 | +1.21(+1.01%) |
Feb 26, 2024 | 118.75 | 120.43 | 118.05 | 119.88 | 1,098,933 | +1.57(+1.33%) |
Feb 23, 2024 | 117.28 | 119.44 | 117.18 | 118.31 | 891,903 | +1.02(+0.87%) |
Feb 22, 2024 | 116.65 | 118.53 | 116.11 | 117.29 | 1,272,373 | +1.57(+1.36%) |
Feb 21, 2024 | 113.89 | 116.22 | 113.32 | 115.72 | 861,165 | +0.13(+0.11%) |
Feb 20, 2024 | 117.08 | 117.83 | 113.70 | 115.59 | 1,481,973 | -3.39(-2.85%) |
Feb 16, 2024 | 120.58 | 121.13 | 117.69 | 118.98 | 1,888,108 | -2.65(-2.18%) |
Feb 15, 2024 | 116.66 | 122.69 | 112.32 | 121.63 | 4,852,561 | +13.26(+12.24%) |
Feb 14, 2024 | 108.99 | 109.67 | 106.02 | 108.37 | 1,934,758 | +1.43(+1.34%) |
Feb 13, 2024 | 105.40 | 108.50 | 104.64 | 106.94 | 1,369,804 | -3.14(-2.85%) |
Feb 12, 2024 | 108.14 | 112.41 | 108.00 | 110.08 | 1,553,494 | +2.54(+2.36%) |
Feb 09, 2024 | 105.10 | 107.77 | 104.62 | 107.54 | 1,263,919 | +3.23(+3.10%) |
Feb 08, 2024 | 100.97 | 104.37 | 99.33 | 104.31 | 1,135,650 | +4.34(+4.34%) |
Feb 07, 2024 | 99.82 | 100.51 | 97.86 | 99.97 | 1,020,960 | +0.97(+0.98%) |
Feb 06, 2024 | 96.49 | 99.60 | 94.50 | 99.00 | 1,003,506 | +2.79(+2.90%) |
Feb 05, 2024 | 97.53 | 97.71 | 95.26 | 96.21 | 921,698 | -1.97(-2.01%) |
Feb 02, 2024 | 99.58 | 99.75 | 96.91 | 98.18 | 1,665,911 | -2.63(-2.61%) |
Feb 01, 2024 | 103.04 | 103.32 | 98.89 | 100.81 | 1,758,572 | -0.67(-0.66%) |
Jan 31, 2024 | 103.00 | 104.68 | 101.41 | 101.48 | 1,278,391 | -2.46(-2.37%) |
Jan 30, 2024 | 104.01 | 104.43 | 103.26 | 103.94 | 1,008,894 | -0.46(-0.44%) |
Jan 29, 2024 | 103.15 | 104.81 | 103.07 | 104.40 | 1,718,540 | +1.44(+1.40%) |
Jan 26, 2024 | 102.45 | 103.92 | 101.74 | 102.96 | 1,639,559 | +2.30(+2.28%) |
Jan 25, 2024 | 100.92 | 101.48 | 99.25 | 100.66 | 1,311,918 | +0.46(+0.46%) |
Jan 24, 2024 | 102.69 | 102.79 | 99.60 | 100.20 | 1,195,484 | -1.79(-1.76%) |
Jan 23, 2024 | 102.71 | 103.44 | 100.16 | 101.99 | 1,409,165 | -0.10(-0.10%) |
Jan 22, 2024 | 102.73 | 102.97 | 100.90 | 102.09 | 1,234,307 | +0.74(+0.73%) |
Jan 19, 2024 | 100.56 | 102.04 | 99.05 | 101.35 | 813,348 | +0.85(+0.85%) |
Jan 18, 2024 | 100.10 | 100.91 | 98.57 | 100.50 | 1,044,446 | +1.03(+1.04%) |
Jan 17, 2024 | 99.20 | 99.93 | 98.01 | 99.47 | 1,150,387 | -1.26(-1.25%) |
Jan 16, 2024 | 102.81 | 102.73 | 99.58 | 100.73 | 1,758,392 | -2.66(-2.57%) |
Jan 12, 2024 | 105.16 | 105.83 | 103.09 | 103.39 | 1,432,245 | -1.51(-1.44%) |
Jan 11, 2024 | 105.20 | 106.83 | 103.34 | 104.90 | 1,636,636 | -0.26(-0.25%) |
Jan 10, 2024 | 101.19 | 106.00 | 100.60 | 105.16 | 2,244,239 | +5.04(+5.03%) |
Jan 09, 2024 | 103.35 | 104.14 | 100.11 | 100.12 | 2,941,791 | -3.91(-3.76%) |
Jan 08, 2024 | 98.50 | 104.85 | 96.02 | 104.03 | 7,253,383 | +17.58(+20.33%) |
Jan 05, 2024 | 89.00 | 89.47 | 85.71 | 86.45 | 2,857,360 | -3.33(-3.70%) |
Jan 04, 2024 | 88.19 | 91.20 | 87.91 | 89.78 | 2,093,122 | +1.09(+1.23%) |
Jan 03, 2024 | 92.12 | 92.22 | 88.43 | 88.69 | 2,239,329 | -5.08(-5.42%) |
Jan 02, 2024 | 92.70 | 95.68 | 92.18 | 93.77 | 1,669,850 | +0.36(+0.39%) |
Dec 29, 2023 | 95.00 | 95.94 | 92.88 | 93.41 | 1,277,013 | -1.86(-1.95%) |
Dec 28, 2023 | 94.36 | 95.29 | 93.98 | 95.27 | 1,168,675 | +0.76(+0.80%) |
Dec 27, 2023 | 96.75 | 96.96 | 94.20 | 94.51 | 1,569,352 | -2.19(-2.26%) |
Dec 26, 2023 | 98.50 | 98.67 | 96.61 | 96.70 | 1,218,551 | -1.48(-1.51%) |
Dec 22, 2023 | 99.69 | 99.80 | 97.09 | 98.18 | 2,336,965 | -4.15(-4.06%) |
Dec 21, 2023 | 102.61 | 103.91 | 101.55 | 102.33 | 953,435 | +1.45(+1.44%) |
Dec 20, 2023 | 105.07 | 106.50 | 100.83 | 100.88 | 1,257,751 | -4.38(-4.16%) |
Dec 19, 2023 | 104.46 | 106.60 | 104.09 | 105.26 | 1,319,297 | +1.63(+1.57%) |
Dec 18, 2023 | 107.60 | 107.60 | 103.46 | 103.63 | 1,479,750 | -3.48(-3.25%) |
Dec 15, 2023 | 107.93 | 108.93 | 107.04 | 107.11 | 1,384,203 | -0.75(-0.70%) |
Dec 14, 2023 | 108.94 | 110.90 | 107.80 | 107.86 | 1,358,870 | +1.06(+0.99%) |
Dec 13, 2023 | 104.50 | 107.23 | 102.79 | 106.80 | 1,097,149 | +1.88(+1.79%) |
Dec 12, 2023 | 106.05 | 106.05 | 103.79 | 104.92 | 921,719 | +0.32(+0.31%) |
Dec 11, 2023 | 103.26 | 105.47 | 103.26 | 104.60 | 651,519 | +0.86(+0.83%) |
Dec 08, 2023 | 103.40 | 105.95 | 103.13 | 103.74 | 928,224 | -0.37(-0.36%) |
Dec 07, 2023 | 103.15 | 104.29 | 102.92 | 104.11 | 943,760 | +0.44(+0.42%) |
Dec 06, 2023 | 103.06 | 105.48 | 102.71 | 103.67 | 1,037,705 | +1.47(+1.44%) |
Dec 05, 2023 | 104.32 | 104.56 | 101.67 | 102.20 | 1,562,722 | -2.86(-2.72%) |
Dec 04, 2023 | 106.07 | 107.38 | 104.03 | 105.06 | 1,346,472 | -1.50(-1.41%) |
Dec 01, 2023 | 104.99 | 106.72 | 102.95 | 106.56 | 1,697,105 | +0.95(+0.90%) |
Nov 30, 2023 | 104.00 | 106.03 | 101.77 | 105.61 | 1,630,530 | +1.91(+1.84%) |
Nov 29, 2023 | 102.32 | 106.12 | 102.18 | 103.70 | 1,982,420 | +2.61(+2.58%) |
Nov 28, 2023 | 99.20 | 101.49 | 97.06 | 101.09 | 2,502,093 | +4.93(+5.13%) |
Nov 27, 2023 | 93.73 | 98.71 | 93.47 | 96.16 | 2,288,308 | +1.57(+1.66%) |
Nov 24, 2023 | 93.73 | 94.86 | 93.39 | 94.59 | 437,546 | +0.89(+0.95%) |
Nov 22, 2023 | 93.64 | 94.56 | 92.63 | 93.70 | 718,389 | +1.10(+1.19%) |
Nov 21, 2023 | 93.87 | 94.49 | 91.84 | 92.60 | 1,074,261 | -1.97(-2.08%) |
Nov 20, 2023 | 91.10 | 94.70 | 90.92 | 94.57 | 1,506,136 | +3.39(+3.72%) |
Nov 17, 2023 | 89.49 | 91.50 | 88.58 | 91.18 | 1,139,364 | +3.36(+3.83%) |
Nov 16, 2023 | 88.50 | 88.97 | 86.74 | 87.82 | 1,063,753 | -1.69(-1.89%) |
Nov 15, 2023 | 86.69 | 91.61 | 86.50 | 89.51 | 2,350,417 | +4.37(+5.13%) |
Nov 14, 2023 | 79.50 | 85.19 | 79.44 | 85.14 | 1,907,998 | +7.87(+10.19%) |
Nov 13, 2023 | 79.10 | 79.63 | 77.16 | 77.27 | 1,608,220 | -2.42(-3.04%) |
Nov 10, 2023 | 79.30 | 79.71 | 78.11 | 79.69 | 1,223,140 | +0.45(+0.57%) |
Nov 09, 2023 | 83.57 | 83.57 | 79.19 | 79.24 | 1,425,120 | -3.74(-4.51%) |
Nov 08, 2023 | 84.40 | 84.65 | 81.63 | 82.98 | 1,322,114 | -1.42(-1.68%) |
Nov 07, 2023 | 82.29 | 84.47 | 82.20 | 84.40 | 1,194,157 | +2.20(+2.68%) |
Nov 06, 2023 | 84.28 | 84.48 | 81.03 | 82.20 | 1,494,647 | -1.73(-2.06%) |
Nov 03, 2023 | 84.00 | 87.42 | 82.58 | 83.93 | 2,183,704 | +1.14(+1.38%) |
Nov 02, 2023 | 74.20 | 82.85 | 74.00 | 82.79 | 6,413,855 | -4.62(-5.29%) |
Nov 01, 2023 | 89.32 | 89.67 | 84.69 | 87.41 | 2,638,612 | -1.91(-2.14%) |
Oct 31, 2023 | 87.40 | 90.03 | 87.40 | 89.32 | 1,398,254 | +1.84(+2.10%) |
Oct 30, 2023 | 87.00 | 88.84 | 87.00 | 87.48 | 1,242,533 | +1.50(+1.74%) |
Oct 27, 2023 | 87.08 | 89.55 | 85.84 | 85.98 | 1,113,317 | -0.37(-0.43%) |
Oct 26, 2023 | 87.16 | 88.68 | 85.71 | 86.35 | 1,271,647 | -1.17(-1.34%) |
Oct 25, 2023 | 88.89 | 89.39 | 87.47 | 87.52 | 1,075,401 | -1.64(-1.84%) |
Oct 24, 2023 | 86.27 | 89.92 | 86.27 | 89.16 | 1,539,889 | +4.31(+5.08%) |
Oct 23, 2023 | 85.28 | 86.32 | 84.28 | 84.85 | 1,087,811 | -0.71(-0.83%) |
Oct 20, 2023 | 86.80 | 88.52 | 85.06 | 85.56 | 1,290,814 | +1.11(+1.31%) |
Oct 19, 2023 | 85.30 | 86.31 | 84.14 | 84.45 | 1,291,611 | -0.85(-1.00%) |
Oct 18, 2023 | 86.18 | 86.97 | 85.05 | 85.30 | 1,209,592 | -1.93(-2.21%) |
Oct 17, 2023 | 85.59 | 88.99 | 85.59 | 87.23 | 1,600,182 | +1.50(+1.75%) |
Oct 16, 2023 | 83.20 | 86.48 | 83.30 | 85.73 | 1,609,834 | +3.00(+3.63%) |
Oct 13, 2023 | 84.78 | 84.78 | 82.25 | 82.73 | 1,161,957 | -2.07(-2.44%) |
Oct 12, 2023 | 87.90 | 88.52 | 84.59 | 84.80 | 1,370,309 | -1.78(-2.06%) |
Oct 11, 2023 | 86.80 | 87.89 | 85.22 | 86.58 | 1,068,028 | -0.36(-0.41%) |
Oct 10, 2023 | 85.66 | 88.06 | 85.48 | 86.94 | 1,042,622 | +1.74(+2.04%) |
Oct 09, 2023 | 83.69 | 85.62 | 82.59 | 85.20 | 946,043 | +0.38(+0.45%) |
Oct 06, 2023 | 83.33 | 85.70 | 82.75 | 84.82 | 927,107 | +0.55(+0.65%) |
Oct 05, 2023 | 85.73 | 86.57 | 83.92 | 84.27 | 993,208 | -1.22(-1.43%) |
Oct 04, 2023 | 85.15 | 86.19 | 83.64 | 85.49 | 1,437,173 | -0.45(-0.52%) |
Oct 03, 2023 | 86.94 | 87.42 | 84.50 | 85.94 | 1,339,408 | -1.94(-2.21%) |