Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 112.50 | 113.86 | 112.07 | 113.37 | 902,270 | +0.73(+0.65%) |
Jun 05, 2024 | 113.43 | 113.83 | 112.11 | 112.64 | 918,090 | -0.80(-0.71%) |
Jun 04, 2024 | 113.01 | 114.52 | 112.75 | 113.44 | 1,186,652 | +0.32(+0.28%) |
Jun 03, 2024 | 114.50 | 115.82 | 112.95 | 113.12 | 1,662,962 | -2.03(-1.76%) |
May 31, 2024 | 114.37 | 115.19 | 113.75 | 115.15 | 3,003,146 | +0.71(+0.62%) |
May 30, 2024 | 115.46 | 116.22 | 114.37 | 114.44 | 1,731,065 | -0.70(-0.61%) |
May 29, 2024 | 115.20 | 116.86 | 114.61 | 115.14 | 1,930,627 | -1.19(-1.02%) |
May 28, 2024 | 116.51 | 117.44 | 115.64 | 116.33 | 1,210,971 | -0.08(-0.07%) |
May 24, 2024 | 116.02 | 116.53 | 115.44 | 116.41 | 1,084,247 | +0.56(+0.48%) |
May 23, 2024 | 118.73 | 119.06 | 115.78 | 115.85 | 1,030,778 | -3.48(-2.92%) |
May 22, 2024 | 119.11 | 120.13 | 118.81 | 119.33 | 954,528 | +0.33(+0.28%) |
May 21, 2024 | 119.38 | 119.67 | 118.95 | 119.00 | 776,625 | -0.05(-0.04%) |
May 20, 2024 | 120.05 | 120.09 | 118.94 | 119.05 | 1,152,706 | -1.13(-0.94%) |
May 17, 2024 | 121.30 | 121.30 | 119.56 | 120.18 | 1,185,820 | -1.05(-0.87%) |
May 16, 2024 | 121.07 | 122.17 | 120.70 | 121.23 | 970,805 | +0.25(+0.21%) |
May 15, 2024 | 120.58 | 121.19 | 120.08 | 120.98 | 1,153,961 | +1.01(+0.84%) |
May 14, 2024 | 119.95 | 120.51 | 118.33 | 119.97 | 1,348,678 | +0.38(+0.32%) |
May 13, 2024 | 121.59 | 122.25 | 119.11 | 119.59 | 1,180,933 | -1.72(-1.42%) |
May 10, 2024 | 121.39 | 122.22 | 120.98 | 121.31 | 772,709 | -0.13(-0.11%) |
May 09, 2024 | 121.14 | 121.66 | 120.55 | 121.44 | 667,802 | +0.59(+0.49%) |
May 08, 2024 | 121.12 | 121.28 | 120.00 | 120.85 | 1,256,700 | -0.58(-0.48%) |
May 07, 2024 | 121.13 | 122.18 | 120.60 | 121.43 | 1,358,505 | +0.87(+0.72%) |
May 06, 2024 | 122.00 | 122.25 | 119.58 | 120.56 | 1,293,796 | -1.10(-0.90%) |
May 03, 2024 | 119.49 | 121.92 | 119.35 | 121.66 | 1,847,585 | +3.20(+2.70%) |
May 02, 2024 | 121.99 | 123.96 | 117.59 | 118.46 | 2,931,718 | -1.10(-0.92%) |
May 01, 2024 | 118.09 | 121.20 | 116.93 | 119.56 | 2,710,471 | -0.72(-0.60%) |
Apr 30, 2024 | 120.93 | 121.41 | 120.26 | 120.28 | 1,429,000 | -1.43(-1.17%) |
Apr 29, 2024 | 119.40 | 121.76 | 119.40 | 121.71 | 1,195,031 | +2.36(+1.98%) |
Apr 26, 2024 | 119.49 | 119.94 | 118.66 | 119.35 | 1,099,241 | -0.40(-0.33%) |
Apr 25, 2024 | 120.71 | 121.35 | 118.77 | 119.75 | 1,078,820 | -1.42(-1.17%) |
Apr 24, 2024 | 121.55 | 122.42 | 121.01 | 121.17 | 978,733 | -0.35(-0.29%) |
Apr 23, 2024 | 120.63 | 121.62 | 120.27 | 121.52 | 742,803 | +0.74(+0.61%) |
Apr 22, 2024 | 120.26 | 121.41 | 119.18 | 120.78 | 918,343 | +1.35(+1.13%) |
Apr 19, 2024 | 119.90 | 120.14 | 118.99 | 119.43 | 1,301,616 | +0.10(+0.08%) |
Apr 18, 2024 | 121.45 | 121.45 | 118.62 | 119.33 | 1,442,392 | -1.97(-1.62%) |
Apr 17, 2024 | 122.87 | 122.87 | 120.04 | 121.30 | 1,521,635 | -0.77(-0.63%) |
Apr 16, 2024 | 123.96 | 124.32 | 121.40 | 122.07 | 1,628,505 | -1.93(-1.56%) |
Apr 15, 2024 | 126.00 | 127.32 | 123.96 | 124.00 | 1,052,712 | -0.48(-0.39%) |
Apr 12, 2024 | 126.40 | 127.10 | 123.70 | 124.48 | 1,048,564 | -3.04(-2.38%) |
Apr 11, 2024 | 128.55 | 128.55 | 126.98 | 127.52 | 1,086,577 | -0.20(-0.16%) |
Apr 10, 2024 | 127.81 | 127.94 | 126.39 | 127.72 | 823,294 | -1.68(-1.30%) |
Apr 09, 2024 | 127.36 | 129.50 | 126.55 | 129.40 | 1,203,747 | +2.71(+2.14%) |
Apr 08, 2024 | 127.31 | 127.63 | 126.58 | 126.69 | 1,106,415 | -0.64(-0.50%) |
Apr 05, 2024 | 127.53 | 128.07 | 126.15 | 127.33 | 791,726 | -0.23(-0.18%) |
Apr 04, 2024 | 130.89 | 130.89 | 127.43 | 127.56 | 1,032,933 | -2.45(-1.88%) |
Apr 03, 2024 | 128.50 | 130.50 | 128.50 | 130.01 | 1,369,943 | +1.54(+1.20%) |
Apr 02, 2024 | 129.25 | 129.30 | 127.57 | 128.47 | 1,057,030 | -1.28(-0.99%) |
Apr 01, 2024 | 131.61 | 131.61 | 129.68 | 129.75 | 745,090 | -2.23(-1.69%) |
Mar 28, 2024 | 132.93 | 133.90 | 131.60 | 131.98 | 1,425,289 | -0.63(-0.48%) |
Mar 27, 2024 | 128.52 | 132.63 | 128.51 | 132.61 | 1,806,661 | +4.98(+3.90%) |
Mar 26, 2024 | 128.13 | 128.37 | 127.61 | 127.63 | 1,082,474 | -0.04(-0.03%) |
Mar 25, 2024 | 127.68 | 128.23 | 127.37 | 127.67 | 1,244,753 | +0.71(+0.56%) |
Mar 22, 2024 | 127.03 | 127.41 | 125.64 | 126.96 | 1,421,899 | +0.13(+0.10%) |
Mar 21, 2024 | 126.75 | 127.26 | 125.90 | 126.83 | 748,448 | +0.54(+0.43%) |
Mar 20, 2024 | 126.00 | 127.11 | 125.64 | 126.29 | 1,071,238 | -0.13(-0.10%) |
Mar 19, 2024 | 125.76 | 126.51 | 124.68 | 126.42 | 951,088 | +0.70(+0.56%) |
Mar 18, 2024 | 125.03 | 126.07 | 124.86 | 125.72 | 974,204 | +0.79(+0.63%) |
Mar 15, 2024 | 124.15 | 125.44 | 124.15 | 124.94 | 2,677,420 | -0.56(-0.45%) |
Mar 14, 2024 | 126.02 | 126.70 | 124.81 | 125.49 | 1,206,166 | -0.86(-0.68%) |
Mar 13, 2024 | 128.00 | 128.23 | 126.23 | 126.35 | 848,553 | -1.62(-1.26%) |
Mar 12, 2024 | 127.38 | 128.18 | 126.88 | 127.97 | 1,074,991 | +0.17(+0.13%) |
Mar 11, 2024 | 126.46 | 128.12 | 125.93 | 127.80 | 1,081,833 | +1.30(+1.03%) |
Mar 08, 2024 | 126.74 | 127.91 | 126.16 | 126.50 | 1,397,795 | -0.62(-0.49%) |
Mar 07, 2024 | 126.39 | 127.90 | 126.00 | 127.12 | 1,059,893 | +1.53(+1.22%) |
Mar 06, 2024 | 124.78 | 126.57 | 124.60 | 125.59 | 754,510 | +1.05(+0.84%) |
Mar 05, 2024 | 125.68 | 126.12 | 124.19 | 124.55 | 1,310,794 | -0.73(-0.58%) |
Mar 04, 2024 | 123.53 | 126.23 | 122.26 | 125.27 | 1,661,619 | +1.50(+1.21%) |
Mar 01, 2024 | 123.82 | 124.69 | 123.40 | 123.78 | 741,525 | -0.35(-0.28%) |
Feb 29, 2024 | 123.99 | 124.61 | 122.66 | 124.13 | 2,420,347 | +0.23(+0.19%) |
Feb 28, 2024 | 125.70 | 125.76 | 123.48 | 123.90 | 1,418,395 | -2.24(-1.77%) |
Feb 27, 2024 | 126.38 | 126.82 | 125.84 | 126.13 | 841,813 | -0.51(-0.40%) |
Feb 26, 2024 | 128.63 | 128.96 | 126.62 | 126.64 | 1,662,786 | -2.30(-1.78%) |
Feb 23, 2024 | 128.39 | 129.27 | 127.84 | 128.94 | 1,025,458 | +0.64(+0.50%) |
Feb 22, 2024 | 127.76 | 128.88 | 126.84 | 128.30 | 1,413,259 | +0.19(+0.15%) |
Feb 21, 2024 | 124.86 | 128.61 | 124.18 | 128.11 | 2,221,433 | +3.36(+2.70%) |
Feb 20, 2024 | 124.71 | 125.70 | 122.35 | 124.75 | 1,391,410 | +0.27(+0.22%) |
Feb 16, 2024 | 123.92 | 125.72 | 123.79 | 124.48 | 1,458,196 | +0.31(+0.25%) |
Feb 15, 2024 | 121.93 | 124.27 | 121.93 | 124.17 | 1,574,017 | +2.56(+2.10%) |
Feb 14, 2024 | 123.19 | 123.95 | 121.36 | 121.61 | 1,757,784 | -1.32(-1.07%) |
Feb 13, 2024 | 124.77 | 125.40 | 122.08 | 122.93 | 1,320,082 | -2.69(-2.14%) |
Feb 12, 2024 | 122.68 | 125.78 | 122.60 | 125.61 | 1,840,204 | +3.04(+2.48%) |
Feb 09, 2024 | 123.67 | 125.08 | 120.94 | 122.57 | 3,361,924 | -0.24(-0.19%) |
Feb 08, 2024 | 120.44 | 124.29 | 118.91 | 122.81 | 4,314,551 | -4.50(-3.54%) |
Feb 07, 2024 | 127.62 | 128.25 | 127.00 | 127.31 | 2,077,474 | -0.05(-0.04%) |
Feb 06, 2024 | 125.02 | 127.38 | 125.02 | 127.36 | 1,832,049 | +2.24(+1.79%) |
Feb 05, 2024 | 125.84 | 126.65 | 124.92 | 125.12 | 1,182,243 | -0.96(-0.76%) |
Feb 02, 2024 | 126.67 | 127.16 | 125.36 | 126.08 | 1,060,518 | -0.93(-0.73%) |
Feb 01, 2024 | 125.19 | 127.01 | 123.90 | 127.01 | 1,437,148 | +1.65(+1.31%) |
Jan 31, 2024 | 123.79 | 127.22 | 123.79 | 125.36 | 2,464,731 | +3.22(+2.64%) |
Jan 30, 2024 | 122.64 | 122.96 | 121.67 | 122.14 | 1,483,011 | -0.55(-0.45%) |
Jan 29, 2024 | 121.02 | 122.70 | 120.71 | 122.69 | 1,263,435 | +1.23(+1.01%) |
Jan 26, 2024 | 122.61 | 122.88 | 121.34 | 121.46 | 984,623 | -0.27(-0.22%) |
Jan 25, 2024 | 119.75 | 121.73 | 119.75 | 121.73 | 1,129,681 | +1.44(+1.19%) |
Jan 24, 2024 | 120.83 | 121.08 | 119.23 | 120.29 | 2,380,689 | -0.56(-0.46%) |
Jan 23, 2024 | 124.04 | 124.77 | 120.20 | 120.85 | 2,018,564 | -1.51(-1.23%) |
Jan 22, 2024 | 123.46 | 123.93 | 122.25 | 122.36 | 1,408,080 | -0.77(-0.62%) |
Jan 19, 2024 | 123.69 | 123.82 | 121.79 | 123.13 | 1,565,862 | -0.47(-0.38%) |
Jan 18, 2024 | 122.97 | 124.31 | 122.25 | 123.60 | 1,805,014 | +1.60(+1.31%) |
Jan 17, 2024 | 121.80 | 122.35 | 120.93 | 122.00 | 1,130,485 | -0.41(-0.33%) |
Jan 16, 2024 | 121.68 | 122.46 | 120.94 | 122.41 | 1,453,149 | -0.43(-0.35%) |
Jan 12, 2024 | 123.46 | 124.52 | 122.12 | 122.84 | 1,739,104 | +0.69(+0.56%) |
Jan 11, 2024 | 123.00 | 124.58 | 121.96 | 122.15 | 1,646,203 | -0.85(-0.69%) |
Jan 10, 2024 | 121.47 | 123.44 | 121.39 | 123.00 | 1,683,136 | +1.36(+1.12%) |
Jan 09, 2024 | 121.40 | 124.04 | 120.43 | 121.64 | 2,927,342 | -0.10(-0.08%) |
Jan 08, 2024 | 120.40 | 122.55 | 120.29 | 121.74 | 1,430,239 | +1.99(+1.66%) |
Jan 05, 2024 | 119.50 | 121.07 | 119.47 | 119.75 | 1,393,572 | -0.22(-0.18%) |
Jan 04, 2024 | 119.67 | 120.65 | 119.18 | 119.97 | 2,103,348 | -0.27(-0.22%) |
Jan 03, 2024 | 120.70 | 121.07 | 119.50 | 120.24 | 2,329,823 | -0.92(-0.76%) |
Jan 02, 2024 | 120.79 | 122.17 | 120.49 | 121.16 | 1,089,484 | -0.31(-0.26%) |
Dec 29, 2023 | 121.23 | 122.17 | 121.01 | 121.47 | 851,367 | +0.07(+0.06%) |
Dec 28, 2023 | 120.70 | 121.85 | 120.67 | 121.40 | 663,482 | +0.50(+0.41%) |
Dec 27, 2023 | 120.97 | 121.56 | 120.57 | 120.90 | 1,060,592 | -0.29(-0.24%) |
Dec 26, 2023 | 119.99 | 121.69 | 119.97 | 121.19 | 1,874,249 | +1.10(+0.91%) |
Dec 22, 2023 | 119.83 | 120.62 | 119.45 | 120.09 | 1,342,977 | +0.91(+0.76%) |
Dec 21, 2023 | 120.10 | 120.69 | 118.62 | 119.19 | 1,978,934 | -0.35(-0.29%) |
Dec 20, 2023 | 119.92 | 119.98 | 118.64 | 119.54 | 3,217,855 | +0.03(+0.03%) |
Dec 19, 2023 | 118.25 | 119.56 | 118.05 | 119.51 | 1,514,772 | +1.17(+0.98%) |
Dec 18, 2023 | 118.38 | 118.85 | 117.75 | 118.34 | 2,083,028 | +0.11(+0.09%) |
Dec 15, 2023 | 117.54 | 118.52 | 116.85 | 118.23 | 4,089,832 | +0.16(+0.13%) |
Dec 14, 2023 | 118.63 | 119.87 | 117.97 | 118.07 | 2,056,945 | +0.63(+0.53%) |
Dec 13, 2023 | 116.89 | 117.69 | 116.05 | 117.44 | 2,310,240 | +0.45(+0.38%) |
Dec 12, 2023 | 117.85 | 117.85 | 116.50 | 117.00 | 2,059,254 | -0.53(-0.45%) |
Dec 11, 2023 | 116.72 | 117.82 | 116.51 | 117.52 | 2,071,126 | +0.68(+0.58%) |
Dec 08, 2023 | 116.86 | 117.31 | 116.31 | 116.85 | 1,371,447 | +0.01(+0.01%) |
Dec 07, 2023 | 116.11 | 117.14 | 115.14 | 116.84 | 1,145,709 | +1.16(+1.00%) |
Dec 06, 2023 | 115.91 | 116.14 | 114.84 | 115.68 | 1,391,190 | +0.31(+0.27%) |
Dec 05, 2023 | 115.91 | 115.91 | 114.20 | 115.37 | 1,032,373 | -1.07(-0.92%) |
Dec 04, 2023 | 116.85 | 118.41 | 116.19 | 116.44 | 1,539,950 | -1.08(-0.92%) |
Dec 01, 2023 | 116.86 | 117.70 | 115.45 | 117.51 | 1,508,892 | +1.65(+1.43%) |
Nov 30, 2023 | 113.69 | 116.04 | 113.14 | 115.86 | 2,688,626 | +2.38(+2.10%) |
Nov 29, 2023 | 113.06 | 114.52 | 112.83 | 113.48 | 1,316,311 | +0.83(+0.73%) |
Nov 28, 2023 | 113.25 | 113.33 | 112.27 | 112.65 | 1,217,546 | -0.75(-0.66%) |
Nov 27, 2023 | 112.64 | 113.59 | 112.40 | 113.40 | 1,306,452 | +0.41(+0.36%) |
Nov 24, 2023 | 113.36 | 113.73 | 112.78 | 112.99 | 607,838 | -0.40(-0.35%) |
Nov 22, 2023 | 113.38 | 114.36 | 112.76 | 113.39 | 1,250,991 | +0.93(+0.82%) |
Nov 21, 2023 | 112.54 | 112.81 | 111.93 | 112.46 | 1,635,598 | +0.40(+0.36%) |
Nov 20, 2023 | 111.19 | 112.22 | 110.91 | 112.06 | 1,350,328 | +0.83(+0.74%) |
Nov 17, 2023 | 111.92 | 112.22 | 110.89 | 111.24 | 3,003,041 | +0.12(+0.11%) |
Nov 16, 2023 | 110.33 | 111.55 | 109.90 | 111.12 | 2,309,662 | +1.05(+0.95%) |
Nov 15, 2023 | 107.65 | 110.62 | 107.65 | 110.07 | 3,662,787 | +2.42(+2.25%) |
Nov 14, 2023 | 107.03 | 108.73 | 107.03 | 107.65 | 1,917,062 | +2.24(+2.13%) |
Nov 13, 2023 | 106.14 | 108.08 | 105.33 | 105.41 | 1,708,820 | +0.40(+0.38%) |
Nov 10, 2023 | 104.17 | 105.37 | 102.33 | 105.01 | 1,974,120 | +1.30(+1.25%) |
Nov 09, 2023 | 104.94 | 105.18 | 103.03 | 103.72 | 1,735,766 | -0.74(-0.71%) |
Nov 08, 2023 | 105.55 | 106.07 | 103.57 | 104.45 | 1,530,602 | -1.07(-1.01%) |
Nov 07, 2023 | 105.73 | 107.97 | 104.22 | 105.52 | 2,709,682 | -3.36(-3.08%) |
Nov 06, 2023 | 108.09 | 109.02 | 107.38 | 108.88 | 2,453,243 | +0.55(+0.51%) |
Nov 03, 2023 | 110.26 | 110.88 | 107.36 | 108.33 | 2,148,432 | -1.44(-1.32%) |
Nov 02, 2023 | 105.45 | 110.39 | 105.35 | 109.77 | 3,042,257 | +5.11(+4.88%) |