Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 123.20 | 124.12 | 122.81 | 123.64 | 1,814,988 | +0.53(+0.43%) |
May 23, 2024 | 127.75 | 128.00 | 122.59 | 123.11 | 3,497,243 | -3.57(-2.82%) |
May 22, 2024 | 128.00 | 128.37 | 125.65 | 126.68 | 2,617,469 | -1.03(-0.81%) |
May 21, 2024 | 125.75 | 128.04 | 125.02 | 127.71 | 3,110,616 | +2.04(+1.62%) |
May 20, 2024 | 125.01 | 126.12 | 124.62 | 125.67 | 3,081,903 | +0.00(+0.00%) |
May 17, 2024 | 128.60 | 128.62 | 124.53 | 125.67 | 3,954,097 | -2.21(-1.73%) |
May 16, 2024 | 130.50 | 130.84 | 127.77 | 127.88 | 4,167,688 | -3.43(-2.61%) |
May 15, 2024 | 127.34 | 131.34 | 126.53 | 131.31 | 4,479,271 | +5.34(+4.24%) |
May 14, 2024 | 122.69 | 126.14 | 122.69 | 125.97 | 2,828,570 | +3.84(+3.14%) |
May 13, 2024 | 124.83 | 124.83 | 122.04 | 122.13 | 1,826,144 | -1.91(-1.54%) |
May 10, 2024 | 124.33 | 124.33 | 120.00 | 124.04 | 2,517,809 | +1.01(+0.82%) |
May 09, 2024 | 119.56 | 123.48 | 118.81 | 123.03 | 5,988,738 | +3.23(+2.70%) |
May 08, 2024 | 120.15 | 120.50 | 118.69 | 119.80 | 2,919,306 | -1.70(-1.40%) |
May 07, 2024 | 121.00 | 123.09 | 120.36 | 121.50 | 3,233,862 | +0.29(+0.24%) |
May 06, 2024 | 119.19 | 121.72 | 118.67 | 121.21 | 3,421,850 | +3.22(+2.73%) |
May 03, 2024 | 121.50 | 123.11 | 117.75 | 117.99 | 4,437,480 | -1.00(-0.84%) |
May 02, 2024 | 118.63 | 119.89 | 116.39 | 118.99 | 3,653,050 | +1.50(+1.28%) |
May 01, 2024 | 116.54 | 120.55 | 115.82 | 117.49 | 4,142,380 | +0.88(+0.75%) |
Apr 30, 2024 | 119.12 | 120.11 | 116.48 | 116.61 | 4,328,875 | -4.01(-3.32%) |
Apr 29, 2024 | 123.05 | 123.86 | 120.12 | 120.62 | 2,294,561 | -1.87(-1.53%) |
Apr 26, 2024 | 122.91 | 123.39 | 122.01 | 122.49 | 2,962,718 | -0.04(-0.03%) |
Apr 25, 2024 | 121.10 | 122.88 | 118.57 | 122.53 | 3,642,553 | -0.42(-0.34%) |
Apr 24, 2024 | 123.12 | 123.97 | 121.73 | 122.95 | 2,035,187 | -0.53(-0.43%) |
Apr 23, 2024 | 121.78 | 124.78 | 121.50 | 123.47 | 3,402,093 | +2.20(+1.82%) |
Apr 22, 2024 | 118.75 | 122.17 | 116.97 | 121.27 | 3,313,169 | +3.67(+3.12%) |
Apr 19, 2024 | 119.34 | 120.97 | 117.27 | 117.60 | 4,189,494 | -1.91(-1.60%) |
Apr 18, 2024 | 120.31 | 122.62 | 118.26 | 119.51 | 5,740,408 | -2.85(-2.33%) |
Apr 17, 2024 | 122.45 | 123.77 | 121.12 | 122.36 | 5,185,502 | +1.30(+1.07%) |
Apr 16, 2024 | 119.82 | 122.03 | 118.89 | 121.06 | 3,563,820 | +0.70(+0.59%) |
Apr 15, 2024 | 123.98 | 124.66 | 119.13 | 120.36 | 3,373,471 | -2.28(-1.86%) |
Apr 12, 2024 | 124.85 | 125.14 | 121.84 | 122.64 | 4,049,303 | -3.38(-2.68%) |
Apr 11, 2024 | 125.65 | 127.33 | 123.79 | 126.02 | 3,452,276 | +0.78(+0.63%) |
Apr 10, 2024 | 127.20 | 127.70 | 124.86 | 125.23 | 3,362,527 | -5.88(-4.48%) |
Apr 09, 2024 | 129.12 | 131.20 | 127.64 | 131.11 | 3,280,526 | +2.66(+2.07%) |
Apr 08, 2024 | 126.63 | 129.06 | 125.98 | 128.45 | 2,438,822 | +1.73(+1.36%) |
Apr 05, 2024 | 125.15 | 127.54 | 124.52 | 126.72 | 1,919,650 | +1.56(+1.25%) |
Apr 04, 2024 | 127.14 | 128.28 | 124.81 | 125.16 | 2,460,604 | -0.56(-0.44%) |
Apr 03, 2024 | 124.78 | 126.47 | 124.51 | 125.72 | 2,116,131 | +0.26(+0.21%) |
Apr 02, 2024 | 127.19 | 127.27 | 123.83 | 125.46 | 3,645,624 | -4.69(-3.60%) |
Apr 01, 2024 | 130.91 | 131.11 | 129.97 | 130.15 | 2,494,970 | -0.34(-0.26%) |
Mar 28, 2024 | 130.13 | 130.58 | 130.56 | 130.49 | 3,153,794 | +0.48(+0.37%) |
Mar 27, 2024 | 128.64 | 130.10 | 128.25 | 130.01 | 2,160,414 | +2.99(+2.35%) |
Mar 26, 2024 | 128.88 | 129.12 | 126.78 | 127.02 | 2,006,351 | -0.95(-0.74%) |
Mar 25, 2024 | 127.14 | 128.41 | 127.05 | 127.97 | 1,804,724 | +0.97(+0.77%) |
Mar 22, 2024 | 130.17 | 130.42 | 126.93 | 127.00 | 2,086,738 | -3.77(-2.89%) |
Mar 21, 2024 | 128.03 | 132.66 | 127.84 | 130.77 | 4,030,080 | +3.87(+3.05%) |
Mar 20, 2024 | 122.88 | 127.62 | 122.54 | 126.90 | 3,172,337 | +3.75(+3.05%) |
Mar 19, 2024 | 121.83 | 123.28 | 120.68 | 123.15 | 3,482,020 | +0.55(+0.45%) |
Mar 18, 2024 | 124.99 | 125.83 | 122.33 | 122.60 | 3,184,474 | -1.53(-1.23%) |
Mar 15, 2024 | 122.34 | 124.45 | 122.34 | 124.13 | 23,447,422 | +0.17(+0.14%) |
Mar 14, 2024 | 125.15 | 126.43 | 122.39 | 123.96 | 5,890,836 | -1.29(-1.03%) |
Mar 13, 2024 | 123.17 | 125.56 | 122.64 | 125.25 | 3,608,599 | +2.40(+1.96%) |
Mar 12, 2024 | 124.03 | 124.65 | 122.22 | 122.85 | 2,908,113 | -0.88(-0.71%) |
Mar 11, 2024 | 125.35 | 125.35 | 123.20 | 123.73 | 2,979,372 | -1.41(-1.13%) |
Mar 08, 2024 | 124.49 | 126.87 | 124.49 | 125.14 | 3,172,798 | +1.18(+0.95%) |
Mar 07, 2024 | 124.16 | 124.67 | 122.47 | 123.96 | 2,933,565 | +1.49(+1.22%) |
Mar 06, 2024 | 125.80 | 126.59 | 121.37 | 122.47 | 3,377,792 | -1.51(-1.22%) |
Mar 05, 2024 | 125.42 | 125.85 | 123.28 | 123.98 | 3,882,075 | -1.77(-1.41%) |
Mar 04, 2024 | 124.83 | 126.95 | 123.23 | 125.75 | 5,898,039 | -1.48(-1.16%) |
Mar 01, 2024 | 126.96 | 128.37 | 125.62 | 127.23 | 3,698,466 | +0.27(+0.21%) |
Feb 29, 2024 | 126.75 | 127.51 | 125.36 | 126.96 | 3,886,518 | +1.49(+1.19%) |
Feb 28, 2024 | 125.32 | 126.41 | 124.78 | 125.47 | 2,000,089 | -0.43(-0.34%) |
Feb 27, 2024 | 125.27 | 126.07 | 124.66 | 125.90 | 2,988,490 | +1.46(+1.17%) |
Feb 26, 2024 | 124.28 | 125.58 | 124.00 | 124.44 | 2,641,364 | +0.17(+0.14%) |
Feb 23, 2024 | 127.10 | 127.50 | 123.91 | 124.27 | 3,403,332 | -2.17(-1.71%) |
Feb 22, 2024 | 127.45 | 128.72 | 125.90 | 126.43 | 3,183,920 | +1.09(+0.87%) |
Feb 21, 2024 | 125.06 | 125.52 | 124.26 | 125.34 | 2,469,912 | -0.14(-0.11%) |
Feb 20, 2024 | 125.87 | 126.25 | 124.75 | 125.48 | 3,002,527 | -1.55(-1.22%) |
Feb 16, 2024 | 128.02 | 128.88 | 126.92 | 127.03 | 3,602,606 | -2.34(-1.81%) |
Feb 15, 2024 | 128.60 | 129.85 | 128.05 | 129.37 | 3,565,992 | +2.28(+1.80%) |
Feb 14, 2024 | 125.77 | 127.44 | 125.11 | 127.09 | 3,324,515 | +2.98(+2.40%) |
Feb 13, 2024 | 125.34 | 125.34 | 121.20 | 124.11 | 6,494,234 | -5.10(-3.94%) |
Feb 12, 2024 | 126.46 | 130.41 | 126.25 | 129.21 | 4,015,845 | +2.38(+1.88%) |
Feb 09, 2024 | 127.24 | 127.78 | 125.14 | 126.82 | 3,203,155 | -0.16(-0.13%) |
Feb 08, 2024 | 124.90 | 127.67 | 124.16 | 126.98 | 3,458,717 | +1.74(+1.39%) |
Feb 07, 2024 | 123.63 | 125.73 | 123.04 | 125.24 | 2,788,054 | +2.51(+2.05%) |
Feb 06, 2024 | 120.82 | 122.83 | 120.28 | 122.73 | 3,087,262 | +2.30(+1.91%) |
Feb 05, 2024 | 122.17 | 122.41 | 119.12 | 120.43 | 3,641,469 | -3.09(-2.50%) |
Feb 02, 2024 | 121.45 | 124.08 | 119.75 | 123.52 | 3,342,929 | +0.99(+0.81%) |
Feb 01, 2024 | 123.25 | 124.01 | 119.52 | 122.53 | 5,263,187 | -0.15(-0.12%) |
Jan 31, 2024 | 124.16 | 125.48 | 122.56 | 122.68 | 3,200,202 | -2.71(-2.16%) |
Jan 30, 2024 | 125.66 | 126.41 | 124.22 | 125.39 | 2,531,197 | -0.62(-0.49%) |
Jan 29, 2024 | 122.99 | 126.07 | 122.80 | 126.01 | 4,360,334 | +3.21(+2.62%) |
Jan 26, 2024 | 122.09 | 123.75 | 121.50 | 122.80 | 3,769,429 | +1.06(+0.87%) |
Jan 25, 2024 | 123.31 | 123.43 | 118.20 | 121.73 | 6,154,210 | +2.82(+2.37%) |
Jan 24, 2024 | 119.19 | 119.37 | 117.48 | 118.91 | 3,802,477 | +1.63(+1.39%) |
Jan 23, 2024 | 119.37 | 119.89 | 116.67 | 117.29 | 2,680,774 | -1.96(-1.64%) |
Jan 22, 2024 | 117.90 | 120.48 | 117.90 | 119.25 | 3,016,093 | +1.86(+1.59%) |
Jan 19, 2024 | 115.75 | 117.55 | 114.67 | 117.38 | 4,138,420 | +1.96(+1.70%) |
Jan 18, 2024 | 116.13 | 116.53 | 113.98 | 115.42 | 2,367,993 | +0.11(+0.09%) |
Jan 17, 2024 | 114.25 | 115.49 | 113.24 | 115.31 | 3,333,983 | -1.25(-1.07%) |
Jan 16, 2024 | 116.67 | 117.10 | 114.95 | 116.57 | 3,067,151 | -1.08(-0.91%) |
Jan 12, 2024 | 118.76 | 119.57 | 116.79 | 117.64 | 2,074,374 | -0.57(-0.48%) |
Jan 11, 2024 | 119.06 | 119.75 | 116.88 | 118.21 | 3,931,056 | -1.59(-1.32%) |
Jan 10, 2024 | 119.11 | 120.31 | 118.34 | 119.80 | 4,107,814 | +0.52(+0.44%) |
Jan 09, 2024 | 118.82 | 119.98 | 117.92 | 119.28 | 5,973,193 | -1.32(-1.10%) |
Jan 08, 2024 | 120.83 | 121.18 | 119.49 | 120.60 | 4,334,912 | +0.13(+0.11%) |
Jan 05, 2024 | 119.77 | 122.12 | 119.26 | 120.47 | 2,787,345 | -0.68(-0.56%) |
Jan 04, 2024 | 120.51 | 122.42 | 119.86 | 121.15 | 3,262,199 | +0.54(+0.45%) |
Jan 03, 2024 | 123.27 | 123.66 | 119.85 | 120.61 | 5,468,612 | -5.83(-4.61%) |
Jan 02, 2024 | 127.36 | 127.90 | 124.97 | 126.44 | 4,598,016 | -2.61(-2.02%) |
Dec 29, 2023 | 130.98 | 131.34 | 128.43 | 129.06 | 2,078,812 | -2.18(-1.66%) |
Dec 28, 2023 | 130.61 | 131.63 | 130.16 | 131.23 | 2,118,070 | +0.51(+0.39%) |
Dec 27, 2023 | 129.20 | 131.53 | 128.72 | 130.72 | 3,612,661 | +1.22(+0.94%) |
Dec 26, 2023 | 128.81 | 130.13 | 128.48 | 129.50 | 2,520,233 | +0.67(+0.52%) |
Dec 22, 2023 | 127.89 | 130.20 | 127.40 | 128.83 | 3,390,959 | +1.53(+1.20%) |
Dec 21, 2023 | 125.59 | 127.37 | 124.94 | 127.30 | 3,866,117 | +3.00(+2.41%) |
Dec 20, 2023 | 126.01 | 127.69 | 124.16 | 124.30 | 5,707,073 | -2.16(-1.71%) |
Dec 19, 2023 | 123.77 | 127.47 | 123.26 | 126.46 | 5,097,598 | +2.30(+1.85%) |
Dec 18, 2023 | 127.66 | 127.89 | 124.10 | 124.17 | 4,669,603 | -3.36(-2.64%) |
Dec 15, 2023 | 125.87 | 128.55 | 125.23 | 127.53 | 8,117,708 | +0.89(+0.70%) |
Dec 14, 2023 | 119.28 | 126.83 | 118.95 | 126.64 | 7,796,336 | +8.60(+7.28%) |
Dec 13, 2023 | 111.59 | 118.28 | 110.84 | 118.05 | 5,047,322 | +6.45(+5.78%) |
Dec 12, 2023 | 111.51 | 111.63 | 110.49 | 111.60 | 2,426,788 | +0.22(+0.19%) |
Dec 11, 2023 | 111.05 | 111.65 | 110.73 | 111.38 | 3,618,296 | +0.41(+0.37%) |
Dec 08, 2023 | 111.64 | 113.00 | 110.11 | 110.97 | 3,485,957 | -1.27(-1.13%) |
Dec 07, 2023 | 110.93 | 112.85 | 110.51 | 112.24 | 2,785,817 | +1.73(+1.56%) |
Dec 06, 2023 | 114.35 | 115.62 | 109.47 | 110.51 | 6,268,566 | -3.12(-2.75%) |
Dec 05, 2023 | 113.48 | 114.37 | 112.94 | 113.64 | 2,750,799 | -0.26(-0.23%) |
Dec 04, 2023 | 111.14 | 114.12 | 110.96 | 113.89 | 4,955,108 | +1.24(+1.10%) |
Dec 01, 2023 | 110.90 | 112.80 | 110.60 | 112.65 | 4,000,802 | +1.88(+1.70%) |
Nov 30, 2023 | 109.68 | 110.92 | 109.19 | 110.77 | 4,309,942 | +0.99(+0.90%) |
Nov 29, 2023 | 107.35 | 111.07 | 107.05 | 109.78 | 4,519,112 | +3.68(+3.47%) |
Nov 28, 2023 | 105.23 | 106.38 | 104.49 | 106.11 | 2,328,270 | +0.88(+0.83%) |
Nov 27, 2023 | 105.01 | 105.58 | 104.01 | 105.23 | 2,457,068 | -0.25(-0.23%) |
Nov 24, 2023 | 105.18 | 105.53 | 104.53 | 105.48 | 989,266 | +0.22(+0.21%) |
Nov 22, 2023 | 105.42 | 105.92 | 104.53 | 105.26 | 1,933,843 | +0.98(+0.94%) |
Nov 21, 2023 | 104.49 | 105.30 | 103.97 | 104.27 | 2,240,334 | -0.66(-0.63%) |
Nov 20, 2023 | 103.18 | 105.31 | 102.90 | 104.93 | 2,821,002 | +1.47(+1.42%) |
Nov 17, 2023 | 102.69 | 103.90 | 101.60 | 103.47 | 2,948,798 | +1.24(+1.21%) |
Nov 16, 2023 | 102.55 | 103.04 | 101.33 | 102.22 | 2,758,517 | -0.57(-0.56%) |
Nov 15, 2023 | 101.13 | 103.14 | 101.13 | 102.80 | 3,119,747 | +1.67(+1.65%) |
Nov 14, 2023 | 99.35 | 102.57 | 99.34 | 101.13 | 4,342,168 | +4.79(+4.97%) |
Nov 13, 2023 | 96.38 | 96.87 | 95.55 | 96.34 | 2,761,823 | -0.90(-0.92%) |
Nov 10, 2023 | 96.49 | 97.30 | 94.78 | 97.24 | 2,443,353 | +1.76(+1.85%) |
Nov 09, 2023 | 98.42 | 98.58 | 94.83 | 95.47 | 3,038,791 | -2.28(-2.33%) |
Nov 08, 2023 | 97.42 | 98.24 | 96.99 | 97.75 | 2,093,981 | +0.23(+0.23%) |
Nov 07, 2023 | 97.08 | 99.43 | 96.85 | 97.52 | 3,050,046 | +0.59(+0.61%) |
Nov 06, 2023 | 98.97 | 99.67 | 96.07 | 96.93 | 3,196,195 | -2.53(-2.55%) |
Nov 03, 2023 | 98.17 | 100.10 | 98.05 | 99.46 | 4,639,373 | +2.66(+2.75%) |
Nov 02, 2023 | 95.85 | 97.01 | 95.30 | 96.80 | 4,238,742 | +3.40(+3.64%) |