Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 128.93 | 130.94 | 127.66 | 128.30 | 723,257 | -0.82(-0.64%) |
May 21, 2024 | 130.11 | 131.03 | 127.68 | 129.12 | 748,383 | -1.71(-1.31%) |
May 20, 2024 | 132.15 | 132.15 | 128.75 | 130.83 | 779,919 | -0.55(-0.42%) |
May 17, 2024 | 132.88 | 133.12 | 129.50 | 131.38 | 849,008 | -1.36(-1.02%) |
May 16, 2024 | 132.04 | 133.06 | 129.56 | 132.74 | 1,010,025 | +0.24(+0.18%) |
May 15, 2024 | 134.00 | 134.72 | 132.10 | 132.50 | 762,810 | -0.16(-0.12%) |
May 14, 2024 | 133.55 | 134.34 | 130.89 | 132.66 | 1,227,461 | +0.96(+0.73%) |
May 13, 2024 | 132.25 | 133.55 | 129.78 | 131.70 | 634,157 | -0.12(-0.09%) |
May 10, 2024 | 132.87 | 132.87 | 129.44 | 131.82 | 735,589 | -0.48(-0.36%) |
May 09, 2024 | 133.22 | 133.39 | 129.49 | 132.30 | 1,320,863 | -0.28(-0.21%) |
May 08, 2024 | 137.14 | 137.14 | 129.44 | 132.58 | 1,579,021 | -3.46(-2.54%) |
May 07, 2024 | 135.10 | 146.68 | 132.30 | 136.04 | 2,003,304 | +1.00(+0.74%) |
May 06, 2024 | 133.60 | 135.16 | 132.62 | 135.04 | 823,447 | +1.38(+1.03%) |
May 03, 2024 | 132.55 | 134.47 | 131.16 | 133.66 | 1,196,284 | +3.03(+2.32%) |
May 02, 2024 | 140.00 | 142.79 | 130.05 | 130.63 | 2,230,585 | -0.27(-0.21%) |
May 01, 2024 | 127.06 | 131.61 | 127.00 | 130.90 | 1,187,197 | +4.24(+3.35%) |
Apr 30, 2024 | 128.65 | 129.70 | 126.53 | 126.66 | 1,092,767 | -2.14(-1.66%) |
Apr 29, 2024 | 129.02 | 131.80 | 127.47 | 128.80 | 1,035,308 | +0.03(+0.02%) |
Apr 26, 2024 | 127.53 | 131.46 | 125.62 | 128.77 | 1,236,000 | +1.38(+1.08%) |
Apr 25, 2024 | 123.00 | 130.61 | 121.80 | 127.39 | 1,694,409 | +3.14(+2.53%) |
Apr 24, 2024 | 117.66 | 125.13 | 117.21 | 124.25 | 1,500,200 | +7.13(+6.09%) |
Apr 23, 2024 | 117.50 | 119.91 | 117.06 | 117.12 | 568,912 | +0.16(+0.14%) |
Apr 22, 2024 | 116.63 | 118.43 | 114.48 | 116.96 | 889,164 | +1.34(+1.16%) |
Apr 19, 2024 | 116.55 | 117.74 | 114.37 | 115.62 | 641,236 | -0.93(-0.80%) |
Apr 18, 2024 | 117.55 | 118.90 | 115.79 | 116.55 | 498,572 | -1.34(-1.14%) |
Apr 17, 2024 | 117.00 | 119.08 | 115.93 | 117.89 | 546,229 | +0.60(+0.51%) |
Apr 16, 2024 | 117.60 | 118.69 | 116.94 | 117.29 | 592,907 | -1.02(-0.86%) |
Apr 15, 2024 | 122.18 | 122.98 | 117.78 | 118.31 | 860,434 | -4.56(-3.71%) |
Apr 12, 2024 | 124.17 | 124.82 | 121.49 | 122.87 | 656,117 | -1.58(-1.27%) |
Apr 11, 2024 | 127.28 | 127.49 | 123.40 | 124.45 | 618,223 | -1.86(-1.47%) |
Apr 10, 2024 | 124.13 | 126.47 | 123.87 | 126.31 | 523,339 | -0.67(-0.53%) |
Apr 09, 2024 | 126.46 | 127.41 | 126.07 | 126.98 | 286,092 | +0.59(+0.47%) |
Apr 08, 2024 | 126.17 | 126.68 | 124.37 | 126.39 | 559,199 | +0.31(+0.25%) |
Apr 05, 2024 | 125.43 | 127.64 | 123.85 | 126.08 | 303,511 | +0.29(+0.23%) |
Apr 04, 2024 | 127.22 | 128.23 | 124.87 | 125.79 | 747,116 | -1.13(-0.89%) |
Apr 03, 2024 | 126.07 | 128.60 | 125.17 | 126.92 | 851,048 | -0.08(-0.06%) |
Apr 02, 2024 | 127.68 | 128.80 | 125.80 | 127.00 | 519,174 | -1.40(-1.09%) |
Apr 01, 2024 | 129.38 | 129.38 | 126.11 | 128.40 | 858,335 | -1.06(-0.82%) |
Mar 28, 2024 | 131.16 | 131.16 | 127.83 | 129.46 | 811,627 | -0.77(-0.59%) |
Mar 27, 2024 | 129.25 | 130.32 | 127.36 | 130.23 | 592,594 | +1.98(+1.54%) |
Mar 26, 2024 | 129.83 | 129.97 | 128.00 | 128.25 | 530,107 | +0.31(+0.24%) |
Mar 25, 2024 | 127.00 | 128.95 | 126.00 | 127.94 | 396,054 | +0.40(+0.31%) |
Mar 22, 2024 | 125.14 | 128.19 | 124.75 | 127.54 | 628,292 | +2.60(+2.08%) |
Mar 21, 2024 | 126.98 | 128.44 | 124.27 | 124.94 | 458,091 | -1.14(-0.90%) |
Mar 20, 2024 | 124.37 | 126.11 | 122.72 | 126.08 | 551,513 | +2.02(+1.63%) |
Mar 19, 2024 | 123.80 | 125.60 | 122.65 | 124.06 | 811,101 | +0.09(+0.07%) |
Mar 18, 2024 | 123.72 | 125.41 | 122.33 | 123.97 | 523,103 | +0.92(+0.75%) |
Mar 15, 2024 | 123.49 | 125.25 | 121.60 | 123.05 | 1,245,799 | -0.71(-0.57%) |
Mar 14, 2024 | 121.17 | 125.00 | 120.58 | 123.76 | 644,202 | +1.80(+1.48%) |
Mar 13, 2024 | 122.36 | 122.91 | 121.08 | 121.96 | 684,536 | -0.04(-0.03%) |
Mar 12, 2024 | 122.25 | 123.25 | 120.99 | 122.00 | 732,440 | +0.42(+0.35%) |
Mar 11, 2024 | 124.03 | 125.43 | 121.05 | 121.58 | 928,530 | -2.79(-2.24%) |
Mar 08, 2024 | 120.97 | 125.50 | 120.09 | 124.37 | 1,275,073 | +3.59(+2.97%) |
Mar 07, 2024 | 120.41 | 122.67 | 119.64 | 120.78 | 957,712 | +0.47(+0.39%) |
Mar 06, 2024 | 122.77 | 123.59 | 119.86 | 120.31 | 878,603 | -2.54(-2.07%) |
Mar 05, 2024 | 122.09 | 124.24 | 121.08 | 122.85 | 1,005,978 | -1.03(-0.83%) |
Mar 04, 2024 | 128.67 | 128.67 | 123.31 | 123.88 | 851,463 | -4.79(-3.72%) |
Mar 01, 2024 | 127.18 | 130.59 | 124.90 | 128.67 | 1,675,429 | +0.77(+0.60%) |
Feb 29, 2024 | 136.67 | 138.00 | 127.31 | 127.90 | 2,107,908 | -9.60(-6.98%) |
Feb 28, 2024 | 141.14 | 142.60 | 136.25 | 137.50 | 1,041,111 | -4.03(-2.85%) |
Feb 27, 2024 | 138.73 | 142.16 | 137.96 | 141.53 | 886,323 | +3.88(+2.82%) |
Feb 26, 2024 | 136.30 | 138.97 | 135.35 | 137.65 | 638,353 | +1.12(+0.82%) |
Feb 23, 2024 | 136.12 | 137.51 | 135.14 | 136.53 | 570,786 | +1.75(+1.30%) |
Feb 22, 2024 | 132.28 | 136.50 | 131.76 | 134.78 | 763,563 | +2.49(+1.88%) |
Feb 21, 2024 | 134.82 | 136.25 | 130.50 | 132.29 | 805,963 | -3.85(-2.83%) |
Feb 20, 2024 | 134.34 | 136.35 | 132.10 | 136.14 | 1,008,719 | +1.53(+1.14%) |
Feb 16, 2024 | 140.06 | 143.00 | 134.06 | 134.61 | 2,766,290 | +9.72(+7.78%) |
Feb 15, 2024 | 124.56 | 125.61 | 123.19 | 124.89 | 771,531 | +0.59(+0.47%) |
Feb 14, 2024 | 125.64 | 126.14 | 122.01 | 124.30 | 923,520 | +0.11(+0.09%) |
Feb 13, 2024 | 124.60 | 126.47 | 122.49 | 124.19 | 807,896 | -3.13(-2.46%) |
Feb 12, 2024 | 126.87 | 127.62 | 125.42 | 127.32 | 884,568 | +0.45(+0.35%) |
Feb 09, 2024 | 128.00 | 129.20 | 126.33 | 126.87 | 775,106 | -0.51(-0.40%) |
Feb 08, 2024 | 125.99 | 127.88 | 125.02 | 127.38 | 413,995 | +1.33(+1.06%) |
Feb 07, 2024 | 126.68 | 127.95 | 125.69 | 126.05 | 515,011 | -0.36(-0.28%) |
Feb 06, 2024 | 126.07 | 127.72 | 125.06 | 126.41 | 1,146,140 | +0.86(+0.68%) |
Feb 05, 2024 | 121.42 | 125.61 | 121.42 | 125.55 | 878,166 | +4.28(+3.53%) |
Feb 02, 2024 | 122.00 | 122.97 | 120.04 | 121.27 | 788,567 | -1.56(-1.27%) |
Feb 01, 2024 | 119.98 | 124.09 | 118.91 | 122.83 | 919,721 | +3.84(+3.23%) |
Jan 31, 2024 | 120.76 | 123.45 | 118.81 | 118.99 | 834,644 | -0.10(-0.08%) |
Jan 30, 2024 | 120.11 | 120.41 | 117.49 | 119.09 | 692,078 | -1.41(-1.17%) |
Jan 29, 2024 | 118.80 | 123.15 | 115.98 | 120.50 | 1,157,601 | +1.77(+1.49%) |
Jan 26, 2024 | 120.85 | 121.00 | 117.63 | 118.73 | 667,240 | -1.29(-1.07%) |
Jan 25, 2024 | 120.18 | 121.25 | 119.30 | 120.02 | 821,746 | -0.20(-0.17%) |
Jan 24, 2024 | 122.00 | 122.00 | 119.37 | 120.22 | 1,300,275 | -0.91(-0.75%) |
Jan 23, 2024 | 121.70 | 122.48 | 118.75 | 121.13 | 1,268,935 | +0.08(+0.07%) |
Jan 22, 2024 | 117.92 | 121.55 | 117.37 | 121.05 | 1,599,412 | +5.41(+4.68%) |
Jan 19, 2024 | 116.80 | 117.64 | 114.48 | 115.64 | 2,445,837 | -1.16(-0.99%) |
Jan 18, 2024 | 118.01 | 120.56 | 115.33 | 116.80 | 1,344,569 | -0.25(-0.21%) |
Jan 17, 2024 | 114.82 | 118.46 | 113.55 | 117.05 | 1,128,483 | +1.66(+1.44%) |
Jan 16, 2024 | 115.41 | 116.61 | 113.62 | 115.39 | 970,196 | -1.41(-1.21%) |
Jan 12, 2024 | 116.73 | 117.97 | 115.69 | 116.80 | 987,649 | +0.74(+0.64%) |
Jan 11, 2024 | 119.26 | 119.33 | 115.58 | 116.06 | 1,186,188 | -3.13(-2.63%) |
Jan 10, 2024 | 121.91 | 121.91 | 114.01 | 119.19 | 2,390,527 | -0.58(-0.48%) |
Jan 09, 2024 | 107.91 | 120.09 | 107.91 | 119.77 | 5,247,928 | +17.16(+16.72%) |
Jan 08, 2024 | 97.15 | 102.93 | 94.75 | 102.61 | 2,190,237 | +5.27(+5.41%) |
Jan 05, 2024 | 93.98 | 98.02 | 91.34 | 97.34 | 1,115,332 | +3.06(+3.25%) |
Jan 04, 2024 | 93.98 | 95.05 | 93.55 | 94.28 | 783,338 | +0.58(+0.62%) |
Jan 03, 2024 | 94.00 | 95.00 | 93.00 | 93.70 | 997,216 | -2.51(-2.61%) |
Jan 02, 2024 | 95.50 | 97.30 | 95.00 | 96.21 | 1,148,175 | -0.22(-0.23%) |
Dec 29, 2023 | 98.05 | 98.20 | 96.34 | 96.43 | 730,028 | -1.35(-1.38%) |
Dec 28, 2023 | 97.34 | 99.49 | 96.94 | 97.78 | 1,093,081 | +0.94(+0.97%) |
Dec 27, 2023 | 96.71 | 97.64 | 95.36 | 96.84 | 1,325,219 | +0.53(+0.55%) |
Dec 26, 2023 | 94.99 | 96.47 | 94.20 | 96.31 | 864,426 | +1.77(+1.87%) |
Dec 22, 2023 | 91.99 | 94.94 | 91.99 | 94.54 | 1,029,331 | +3.79(+4.18%) |
Dec 21, 2023 | 91.30 | 93.08 | 89.92 | 90.75 | 1,059,240 | +0.46(+0.51%) |
Dec 20, 2023 | 94.55 | 94.55 | 90.15 | 90.29 | 1,340,075 | -5.25(-5.50%) |
Dec 19, 2023 | 94.98 | 95.97 | 94.58 | 95.54 | 883,459 | +1.61(+1.71%) |
Dec 18, 2023 | 93.99 | 94.50 | 92.09 | 93.93 | 1,280,152 | +0.94(+1.01%) |
Dec 15, 2023 | 94.49 | 95.50 | 91.60 | 92.99 | 3,385,364 | -1.53(-1.62%) |
Dec 14, 2023 | 93.83 | 96.55 | 93.28 | 94.52 | 1,831,534 | +2.41(+2.62%) |
Dec 13, 2023 | 87.00 | 92.47 | 87.00 | 92.11 | 1,474,866 | +5.30(+6.11%) |
Dec 12, 2023 | 88.73 | 88.91 | 86.23 | 86.81 | 820,544 | -0.90(-1.03%) |
Dec 11, 2023 | 87.52 | 88.10 | 85.61 | 87.71 | 1,228,928 | +0.68(+0.78%) |
Dec 08, 2023 | 88.13 | 89.65 | 87.01 | 87.03 | 614,084 | -1.38(-1.56%) |
Dec 07, 2023 | 87.89 | 90.00 | 87.03 | 88.41 | 689,911 | +1.03(+1.18%) |
Dec 06, 2023 | 88.64 | 89.01 | 86.28 | 87.38 | 2,014,710 | -0.76(-0.86%) |
Dec 05, 2023 | 85.08 | 89.32 | 83.97 | 88.14 | 1,153,337 | +2.02(+2.35%) |
Dec 04, 2023 | 84.38 | 86.94 | 84.00 | 86.12 | 1,318,650 | +1.68(+1.99%) |
Dec 01, 2023 | 81.28 | 84.50 | 78.67 | 84.44 | 1,319,361 | +3.16(+3.89%) |
Nov 30, 2023 | 81.01 | 81.90 | 80.22 | 81.28 | 1,269,586 | +0.88(+1.09%) |
Nov 29, 2023 | 82.72 | 83.50 | 80.14 | 80.40 | 1,135,206 | -2.21(-2.68%) |
Nov 28, 2023 | 81.97 | 82.90 | 81.60 | 82.61 | 944,803 | +0.03(+0.04%) |
Nov 27, 2023 | 82.50 | 84.04 | 81.64 | 82.58 | 651,631 | -0.29(-0.35%) |
Nov 24, 2023 | 83.83 | 84.23 | 82.28 | 82.87 | 394,791 | -0.90(-1.07%) |
Nov 22, 2023 | 84.42 | 85.23 | 82.06 | 83.77 | 606,935 | -0.31(-0.37%) |
Nov 21, 2023 | 85.03 | 85.40 | 83.42 | 84.08 | 1,013,077 | +1.02(+1.23%) |
Nov 20, 2023 | 83.00 | 85.94 | 82.62 | 83.06 | 1,376,726 | -0.09(-0.11%) |
Nov 17, 2023 | 82.98 | 85.50 | 82.77 | 83.15 | 1,434,371 | +0.17(+0.20%) |
Nov 16, 2023 | 83.08 | 83.43 | 81.18 | 82.98 | 1,408,696 | -0.78(-0.93%) |
Nov 15, 2023 | 81.77 | 84.71 | 81.46 | 83.76 | 1,172,600 | +1.26(+1.53%) |
Nov 14, 2023 | 81.93 | 82.56 | 80.68 | 82.50 | 1,655,042 | +2.83(+3.55%) |
Nov 13, 2023 | 79.74 | 80.30 | 76.61 | 79.67 | 882,552 | +0.22(+0.28%) |
Nov 10, 2023 | 78.81 | 79.66 | 76.25 | 79.45 | 1,272,006 | +0.30(+0.38%) |
Nov 09, 2023 | 79.88 | 80.25 | 75.85 | 79.15 | 2,080,024 | -1.54(-1.91%) |
Nov 08, 2023 | 82.93 | 83.47 | 80.40 | 80.69 | 1,074,747 | -2.24(-2.70%) |
Nov 07, 2023 | 80.62 | 84.19 | 80.62 | 82.93 | 2,180,565 | +2.83(+3.53%) |
Nov 06, 2023 | 81.50 | 83.11 | 79.66 | 80.10 | 2,575,923 | +2.09(+2.68%) |
Nov 03, 2023 | 78.42 | 81.27 | 77.80 | 78.01 | 2,298,843 | +0.25(+0.32%) |
Nov 02, 2023 | 79.43 | 82.22 | 75.69 | 77.76 | 3,736,774 | +1.24(+1.62%) |