Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 122.92 | 123.13 | 121.07 | 121.70 | 806,210 | -1.46(-1.19%) |
Jun 12, 2024 | 124.49 | 125.87 | 122.81 | 123.16 | 726,312 | -0.01(-0.01%) |
Jun 11, 2024 | 123.60 | 124.29 | 122.85 | 123.17 | 572,013 | -1.14(-0.92%) |
Jun 10, 2024 | 123.94 | 124.78 | 123.32 | 124.31 | 2,157,674 | +0.19(+0.15%) |
Jun 07, 2024 | 125.35 | 126.41 | 124.00 | 124.12 | 1,110,191 | -1.06(-0.85%) |
Jun 06, 2024 | 124.26 | 125.32 | 124.26 | 125.18 | 1,640,303 | +0.58(+0.47%) |
Jun 05, 2024 | 124.51 | 124.72 | 123.59 | 124.60 | 1,925,208 | +0.63(+0.51%) |
Jun 04, 2024 | 124.15 | 124.64 | 122.89 | 123.96 | 541,134 | -0.49(-0.40%) |
Jun 03, 2024 | 125.67 | 126.42 | 123.24 | 124.46 | 711,683 | -1.40(-1.12%) |
May 31, 2024 | 123.19 | 125.97 | 123.19 | 125.86 | 1,006,775 | +3.22(+2.63%) |
May 30, 2024 | 121.87 | 123.20 | 121.44 | 122.64 | 610,654 | +0.89(+0.73%) |
May 29, 2024 | 121.83 | 122.82 | 121.56 | 121.75 | 679,011 | -0.90(-0.73%) |
May 28, 2024 | 125.43 | 125.72 | 122.61 | 122.65 | 863,485 | -2.80(-2.23%) |
May 24, 2024 | 125.52 | 126.13 | 125.13 | 125.45 | 485,434 | +0.55(+0.44%) |
May 23, 2024 | 126.69 | 126.71 | 124.26 | 124.89 | 581,726 | -1.16(-0.92%) |
May 22, 2024 | 124.80 | 126.18 | 124.58 | 126.05 | 1,034,480 | +0.82(+0.66%) |
May 21, 2024 | 125.62 | 126.42 | 124.88 | 125.23 | 1,072,011 | -1.50(-1.19%) |
May 20, 2024 | 125.84 | 127.69 | 125.84 | 126.73 | 642,473 | +0.86(+0.68%) |
May 17, 2024 | 125.23 | 126.11 | 124.47 | 125.87 | 652,478 | +0.76(+0.61%) |
May 16, 2024 | 123.89 | 125.13 | 123.55 | 125.11 | 786,275 | +1.17(+0.94%) |
May 15, 2024 | 125.32 | 125.50 | 123.44 | 123.94 | 1,341,417 | -1.02(-0.82%) |
May 14, 2024 | 125.24 | 125.90 | 124.41 | 124.96 | 799,760 | -0.19(-0.15%) |
May 13, 2024 | 126.07 | 126.23 | 124.44 | 125.15 | 1,110,176 | -0.80(-0.64%) |
May 10, 2024 | 126.60 | 126.90 | 125.41 | 125.95 | 587,099 | +0.17(+0.13%) |
May 09, 2024 | 124.61 | 126.82 | 124.59 | 125.78 | 1,079,451 | +1.38(+1.11%) |
May 08, 2024 | 123.11 | 124.80 | 122.93 | 124.40 | 822,444 | +0.56(+0.45%) |
May 07, 2024 | 125.40 | 125.98 | 123.34 | 123.84 | 949,374 | -0.90(-0.72%) |
May 06, 2024 | 122.40 | 124.86 | 122.37 | 124.73 | 1,204,861 | +2.62(+2.14%) |
May 03, 2024 | 121.65 | 122.34 | 121.03 | 122.12 | 804,507 | +1.56(+1.30%) |
May 02, 2024 | 120.65 | 120.95 | 119.74 | 120.55 | 802,020 | +0.94(+0.79%) |
May 01, 2024 | 119.96 | 120.44 | 118.70 | 119.61 | 1,020,124 | -0.43(-0.35%) |
Apr 30, 2024 | 121.71 | 122.10 | 119.97 | 120.04 | 1,091,965 | -2.58(-2.10%) |
Apr 29, 2024 | 124.17 | 124.36 | 122.13 | 122.62 | 838,433 | -1.17(-0.94%) |
Apr 26, 2024 | 123.05 | 124.15 | 122.77 | 123.79 | 857,330 | +0.45(+0.36%) |
Apr 25, 2024 | 120.85 | 124.45 | 120.28 | 123.34 | 1,467,307 | +1.90(+1.56%) |
Apr 24, 2024 | 128.84 | 129.09 | 120.79 | 121.44 | 2,462,185 | -6.46(-5.05%) |
Apr 23, 2024 | 127.95 | 129.12 | 127.49 | 127.91 | 1,636,574 | +0.08(+0.06%) |
Apr 22, 2024 | 126.72 | 128.43 | 126.44 | 127.83 | 1,549,525 | +1.65(+1.31%) |
Apr 19, 2024 | 125.82 | 127.36 | 125.62 | 126.18 | 784,458 | +0.48(+0.39%) |
Apr 18, 2024 | 126.11 | 126.44 | 124.98 | 125.69 | 721,364 | +0.13(+0.10%) |
Apr 17, 2024 | 126.42 | 126.63 | 123.66 | 125.57 | 1,026,121 | -0.25(-0.20%) |
Apr 16, 2024 | 126.67 | 127.00 | 125.61 | 125.81 | 699,392 | -1.49(-1.17%) |
Apr 15, 2024 | 128.19 | 128.69 | 126.50 | 127.31 | 733,171 | +0.34(+0.26%) |
Apr 12, 2024 | 127.02 | 127.51 | 126.17 | 126.97 | 776,886 | -0.97(-0.76%) |
Apr 11, 2024 | 130.04 | 130.75 | 127.43 | 127.94 | 811,399 | -1.81(-1.39%) |
Apr 10, 2024 | 129.30 | 130.07 | 127.91 | 129.75 | 1,174,291 | +0.27(+0.21%) |
Apr 09, 2024 | 129.63 | 130.10 | 127.97 | 129.48 | 861,194 | +0.48(+0.38%) |
Apr 08, 2024 | 127.68 | 129.36 | 127.68 | 129.00 | 1,106,723 | +0.75(+0.59%) |
Apr 05, 2024 | 127.51 | 128.70 | 126.97 | 128.24 | 1,327,156 | +0.73(+0.57%) |
Apr 04, 2024 | 129.84 | 130.24 | 127.02 | 127.51 | 1,369,091 | -1.55(-1.20%) |
Apr 03, 2024 | 128.19 | 130.17 | 128.19 | 129.06 | 701,796 | +0.29(+0.22%) |
Apr 02, 2024 | 129.33 | 130.24 | 128.44 | 128.78 | 819,336 | -1.23(-0.94%) |
Apr 01, 2024 | 130.46 | 130.46 | 129.37 | 130.00 | 747,596 | -0.19(-0.14%) |
Mar 28, 2024 | 130.23 | 131.20 | 129.88 | 130.19 | 796,045 | +0.06(+0.05%) |
Mar 27, 2024 | 129.19 | 130.17 | 128.98 | 130.13 | 691,947 | +1.46(+1.14%) |
Mar 26, 2024 | 128.49 | 129.51 | 128.39 | 128.67 | 906,219 | +0.39(+0.30%) |
Mar 25, 2024 | 130.18 | 130.26 | 128.19 | 128.28 | 1,044,484 | -2.03(-1.55%) |
Mar 22, 2024 | 131.47 | 131.57 | 130.00 | 130.31 | 627,940 | -0.99(-0.75%) |
Mar 21, 2024 | 130.49 | 132.47 | 130.31 | 131.30 | 1,455,665 | +0.94(+0.72%) |
Mar 20, 2024 | 127.40 | 130.47 | 127.40 | 130.36 | 706,090 | +2.80(+2.19%) |
Mar 19, 2024 | 128.19 | 128.96 | 127.52 | 127.56 | 786,638 | -1.02(-0.79%) |
Mar 18, 2024 | 127.84 | 129.00 | 125.88 | 128.58 | 1,316,735 | +1.44(+1.13%) |
Mar 15, 2024 | 126.36 | 127.52 | 126.19 | 127.14 | 848,809 | +0.44(+0.34%) |
Mar 14, 2024 | 128.68 | 128.72 | 125.94 | 126.70 | 822,169 | -2.16(-1.67%) |
Mar 13, 2024 | 128.49 | 129.01 | 128.04 | 128.86 | 627,528 | +0.40(+0.31%) |
Mar 12, 2024 | 127.02 | 128.67 | 126.94 | 128.46 | 662,739 | +1.18(+0.92%) |
Mar 11, 2024 | 126.86 | 127.38 | 126.01 | 127.28 | 702,728 | +0.05(+0.04%) |
Mar 08, 2024 | 128.10 | 128.37 | 126.80 | 127.24 | 696,149 | -0.33(-0.26%) |
Mar 07, 2024 | 126.12 | 127.84 | 125.73 | 127.56 | 851,815 | +2.08(+1.65%) |
Mar 06, 2024 | 128.30 | 128.37 | 125.02 | 125.49 | 2,510,163 | -1.16(-0.91%) |
Mar 05, 2024 | 126.80 | 127.50 | 126.36 | 126.64 | 1,915,323 | -0.07(-0.05%) |
Mar 04, 2024 | 127.46 | 127.46 | 125.78 | 126.71 | 1,094,356 | -0.63(-0.50%) |
Mar 01, 2024 | 126.43 | 128.19 | 126.25 | 127.34 | 780,345 | +0.60(+0.48%) |
Feb 29, 2024 | 127.09 | 127.23 | 126.44 | 126.74 | 806,361 | -0.06(-0.05%) |
Feb 28, 2024 | 127.81 | 127.92 | 126.57 | 126.80 | 1,003,190 | -1.55(-1.21%) |
Feb 27, 2024 | 128.29 | 128.85 | 127.70 | 128.35 | 829,664 | -0.26(-0.21%) |
Feb 26, 2024 | 128.12 | 129.09 | 127.70 | 128.62 | 816,988 | +0.00(+0.00%) |
Feb 23, 2024 | 128.75 | 129.11 | 128.16 | 128.62 | 697,062 | +0.18(+0.14%) |
Feb 22, 2024 | 127.04 | 128.68 | 126.68 | 128.44 | 1,455,386 | +2.31(+1.83%) |
Feb 21, 2024 | 125.30 | 126.21 | 124.61 | 126.13 | 602,039 | +1.04(+0.83%) |
Feb 20, 2024 | 126.83 | 126.92 | 124.70 | 125.10 | 1,063,117 | -1.80(-1.42%) |
Feb 16, 2024 | 126.64 | 127.56 | 126.25 | 126.89 | 526,389 | -0.06(-0.05%) |
Feb 15, 2024 | 125.97 | 127.00 | 125.93 | 126.95 | 784,142 | +1.03(+0.82%) |
Feb 14, 2024 | 123.25 | 125.96 | 123.05 | 125.93 | 1,774,772 | +3.25(+2.65%) |
Feb 13, 2024 | 123.73 | 124.11 | 122.12 | 122.67 | 1,136,047 | -2.78(-2.22%) |
Feb 12, 2024 | 125.55 | 126.11 | 125.03 | 125.46 | 633,048 | -0.19(-0.15%) |
Feb 09, 2024 | 125.55 | 126.06 | 125.00 | 125.64 | 786,693 | +0.37(+0.30%) |
Feb 08, 2024 | 126.12 | 126.25 | 125.14 | 125.27 | 1,062,793 | -0.92(-0.73%) |
Feb 07, 2024 | 125.82 | 126.71 | 125.23 | 126.19 | 821,980 | +0.84(+0.67%) |
Feb 06, 2024 | 123.43 | 125.50 | 123.30 | 125.35 | 939,526 | +1.88(+1.52%) |
Feb 05, 2024 | 123.63 | 124.26 | 123.00 | 123.47 | 783,960 | -0.34(-0.28%) |
Feb 02, 2024 | 123.79 | 124.17 | 122.35 | 123.82 | 839,292 | -0.22(-0.17%) |
Feb 01, 2024 | 121.65 | 124.26 | 121.65 | 124.03 | 1,327,746 | +2.81(+2.32%) |
Jan 31, 2024 | 122.45 | 123.36 | 121.14 | 121.22 | 1,180,381 | -0.96(-0.78%) |
Jan 30, 2024 | 120.91 | 122.69 | 120.80 | 122.17 | 959,018 | +0.88(+0.73%) |
Jan 29, 2024 | 120.63 | 121.39 | 119.84 | 121.30 | 1,189,782 | +0.18(+0.15%) |
Jan 26, 2024 | 121.21 | 121.97 | 120.64 | 121.12 | 1,035,623 | +0.27(+0.23%) |
Jan 25, 2024 | 120.99 | 121.47 | 119.58 | 120.85 | 1,642,504 | +0.64(+0.53%) |
Jan 24, 2024 | 123.78 | 124.53 | 119.45 | 120.21 | 3,046,433 | -2.72(-2.21%) |
Jan 23, 2024 | 121.99 | 123.12 | 121.71 | 122.93 | 1,632,392 | +1.03(+0.84%) |
Jan 22, 2024 | 123.78 | 123.81 | 121.66 | 121.90 | 1,765,837 | -1.38(-1.12%) |
Jan 19, 2024 | 121.66 | 123.74 | 120.54 | 123.28 | 1,107,315 | +1.39(+1.14%) |
Jan 18, 2024 | 119.96 | 122.25 | 119.96 | 121.89 | 898,138 | +1.93(+1.60%) |
Jan 17, 2024 | 121.81 | 121.81 | 119.59 | 119.97 | 835,364 | -2.28(-1.86%) |
Jan 16, 2024 | 122.31 | 123.00 | 121.16 | 122.24 | 699,826 | -1.09(-0.89%) |
Jan 12, 2024 | 121.90 | 123.38 | 121.65 | 123.34 | 1,158,486 | +1.66(+1.37%) |
Jan 11, 2024 | 121.53 | 121.93 | 120.17 | 121.68 | 1,067,107 | +0.16(+0.13%) |
Jan 10, 2024 | 120.56 | 121.61 | 120.25 | 121.52 | 964,373 | +0.64(+0.53%) |
Jan 09, 2024 | 121.79 | 122.12 | 120.73 | 120.88 | 871,276 | -1.53(-1.25%) |
Jan 08, 2024 | 122.58 | 122.80 | 121.31 | 122.40 | 773,500 | -0.61(-0.50%) |
Jan 05, 2024 | 122.86 | 124.25 | 122.33 | 123.02 | 812,626 | +0.07(+0.06%) |
Jan 04, 2024 | 122.47 | 123.34 | 122.04 | 122.95 | 1,044,542 | +0.73(+0.60%) |
Jan 03, 2024 | 122.07 | 123.08 | 121.85 | 122.21 | 885,190 | -0.37(-0.30%) |
Jan 02, 2024 | 121.53 | 122.89 | 121.23 | 122.58 | 833,983 | -0.19(-0.15%) |
Dec 29, 2023 | 122.26 | 123.00 | 121.94 | 122.77 | 728,755 | +0.52(+0.42%) |
Dec 28, 2023 | 122.97 | 123.60 | 121.94 | 122.25 | 659,083 | -0.71(-0.58%) |
Dec 27, 2023 | 122.24 | 123.80 | 122.24 | 122.97 | 537,174 | +0.27(+0.22%) |
Dec 26, 2023 | 122.00 | 123.03 | 121.86 | 122.69 | 512,973 | +0.58(+0.47%) |
Dec 22, 2023 | 121.18 | 122.53 | 121.18 | 122.12 | 717,616 | +1.32(+1.09%) |
Dec 21, 2023 | 120.19 | 121.29 | 120.07 | 120.80 | 898,260 | +1.38(+1.15%) |
Dec 20, 2023 | 119.66 | 121.70 | 119.35 | 119.42 | 1,094,884 | -0.74(-0.62%) |
Dec 19, 2023 | 118.03 | 120.16 | 117.90 | 120.16 | 820,435 | +2.01(+1.70%) |
Dec 18, 2023 | 118.18 | 118.94 | 117.52 | 118.15 | 756,709 | +0.50(+0.42%) |
Dec 15, 2023 | 117.83 | 118.67 | 117.24 | 117.65 | 1,052,283 | -0.48(-0.41%) |
Dec 14, 2023 | 116.96 | 118.68 | 116.86 | 118.13 | 1,823,564 | +0.90(+0.77%) |
Dec 13, 2023 | 116.14 | 117.31 | 114.64 | 117.23 | 883,564 | +0.87(+0.75%) |
Dec 12, 2023 | 116.29 | 116.39 | 115.11 | 116.36 | 929,375 | +0.08(+0.07%) |
Dec 11, 2023 | 115.24 | 116.37 | 115.10 | 116.28 | 886,278 | +1.18(+1.03%) |
Dec 08, 2023 | 115.61 | 116.73 | 115.09 | 115.10 | 825,543 | -0.59(-0.51%) |
Dec 07, 2023 | 115.64 | 116.43 | 114.61 | 115.69 | 1,130,889 | +0.56(+0.48%) |
Dec 06, 2023 | 114.75 | 115.72 | 114.68 | 115.13 | 767,583 | +1.93(+1.70%) |
Dec 05, 2023 | 114.00 | 114.18 | 113.07 | 113.20 | 2,169,540 | -1.42(-1.24%) |
Dec 04, 2023 | 113.65 | 114.80 | 113.24 | 114.62 | 923,122 | -0.04(-0.03%) |