Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 116.69 | 117.66 | 114.37 | 114.98 | 749,211 | -1.85(-1.58%) |
May 21, 2024 | 117.44 | 117.96 | 115.66 | 116.83 | 764,060 | -0.96(-0.82%) |
May 20, 2024 | 118.59 | 118.75 | 116.62 | 117.79 | 734,992 | -1.15(-0.97%) |
May 17, 2024 | 119.67 | 119.67 | 118.02 | 118.94 | 749,419 | +0.00(+0.00%) |
May 16, 2024 | 121.80 | 122.39 | 118.58 | 118.94 | 1,248,270 | -3.65(-2.98%) |
May 15, 2024 | 125.84 | 126.74 | 122.45 | 122.59 | 1,095,780 | -0.96(-0.78%) |
May 14, 2024 | 124.29 | 126.47 | 122.86 | 123.55 | 1,312,361 | +0.98(+0.80%) |
May 13, 2024 | 122.89 | 125.66 | 122.22 | 122.57 | 1,023,026 | +1.08(+0.89%) |
May 10, 2024 | 120.02 | 121.69 | 119.80 | 121.49 | 994,990 | +1.48(+1.23%) |
May 09, 2024 | 115.76 | 120.06 | 115.42 | 120.01 | 820,649 | +4.66(+4.04%) |
May 08, 2024 | 115.36 | 116.03 | 113.83 | 115.35 | 800,783 | -1.56(-1.33%) |
May 07, 2024 | 117.99 | 119.77 | 116.86 | 116.91 | 1,357,051 | -0.06(-0.05%) |
May 06, 2024 | 113.89 | 118.13 | 113.74 | 116.97 | 1,401,905 | +3.93(+3.48%) |
May 03, 2024 | 109.87 | 118.00 | 109.00 | 113.04 | 2,307,069 | +0.28(+0.25%) |
May 02, 2024 | 112.29 | 113.07 | 108.92 | 112.76 | 2,182,496 | +3.47(+3.18%) |
May 01, 2024 | 110.10 | 111.89 | 106.70 | 109.29 | 1,567,479 | -1.04(-0.94%) |
Apr 30, 2024 | 109.29 | 110.85 | 108.68 | 110.33 | 982,873 | -0.93(-0.84%) |
Apr 29, 2024 | 111.47 | 112.67 | 110.43 | 111.26 | 1,181,179 | +0.33(+0.30%) |
Apr 26, 2024 | 108.64 | 111.69 | 108.13 | 110.93 | 1,060,235 | +2.87(+2.66%) |
Apr 25, 2024 | 106.53 | 108.25 | 105.13 | 108.06 | 1,158,899 | -1.60(-1.46%) |
Apr 24, 2024 | 109.62 | 111.50 | 108.30 | 109.66 | 1,146,869 | -0.31(-0.28%) |
Apr 23, 2024 | 108.72 | 111.44 | 108.49 | 109.97 | 1,217,706 | +1.46(+1.35%) |
Apr 22, 2024 | 109.25 | 109.27 | 106.56 | 108.51 | 1,011,195 | +0.41(+0.38%) |
Apr 19, 2024 | 109.05 | 110.55 | 106.88 | 108.10 | 979,166 | -1.48(-1.35%) |
Apr 18, 2024 | 109.42 | 112.16 | 108.96 | 109.58 | 1,290,499 | +1.15(+1.06%) |
Apr 17, 2024 | 109.00 | 110.29 | 107.95 | 108.43 | 1,191,148 | +0.29(+0.27%) |
Apr 16, 2024 | 109.28 | 110.23 | 107.80 | 108.14 | 1,504,911 | -2.17(-1.97%) |
Apr 15, 2024 | 113.82 | 114.35 | 109.72 | 110.31 | 1,257,106 | -2.12(-1.89%) |
Apr 12, 2024 | 113.08 | 114.02 | 112.04 | 112.43 | 1,197,929 | -2.26(-1.97%) |
Apr 11, 2024 | 114.98 | 115.39 | 113.08 | 114.69 | 1,188,346 | +0.61(+0.53%) |
Apr 10, 2024 | 113.55 | 116.81 | 112.48 | 114.08 | 1,861,209 | -8.67(-7.06%) |
Apr 09, 2024 | 122.80 | 123.23 | 121.26 | 122.75 | 724,297 | +1.14(+0.94%) |
Apr 08, 2024 | 119.44 | 121.63 | 119.00 | 121.61 | 1,045,985 | +2.42(+2.03%) |
Apr 05, 2024 | 118.77 | 120.16 | 118.15 | 119.19 | 1,068,924 | -0.21(-0.18%) |
Apr 04, 2024 | 122.72 | 123.00 | 118.77 | 119.40 | 1,001,802 | -1.66(-1.37%) |
Apr 03, 2024 | 120.64 | 123.57 | 120.64 | 121.06 | 883,383 | -0.33(-0.27%) |
Apr 02, 2024 | 123.87 | 123.87 | 121.04 | 121.39 | 1,329,110 | -5.30(-4.18%) |
Apr 01, 2024 | 129.02 | 129.79 | 126.43 | 126.69 | 863,780 | -2.93(-2.26%) |
Mar 28, 2024 | 129.99 | 130.57 | 128.29 | 129.62 | 754,387 | -0.03(-0.02%) |
Mar 27, 2024 | 130.50 | 131.40 | 128.17 | 129.65 | 1,091,923 | +1.79(+1.40%) |
Mar 26, 2024 | 127.91 | 128.97 | 127.46 | 127.86 | 1,100,572 | +0.47(+0.37%) |
Mar 25, 2024 | 130.53 | 131.85 | 127.35 | 127.39 | 1,109,015 | -2.81(-2.16%) |
Mar 22, 2024 | 133.74 | 134.36 | 129.66 | 130.20 | 1,210,267 | -3.55(-2.65%) |
Mar 21, 2024 | 123.99 | 135.67 | 123.99 | 133.75 | 2,434,059 | +10.42(+8.45%) |
Mar 20, 2024 | 120.52 | 123.50 | 120.24 | 123.33 | 848,284 | +3.54(+2.96%) |
Mar 19, 2024 | 118.78 | 120.45 | 118.56 | 119.79 | 1,028,650 | +1.11(+0.94%) |
Mar 18, 2024 | 121.23 | 121.32 | 117.79 | 118.68 | 996,562 | -2.01(-1.67%) |
Mar 15, 2024 | 120.36 | 122.50 | 120.12 | 120.69 | 1,739,465 | -0.68(-0.56%) |
Mar 14, 2024 | 125.19 | 126.06 | 119.90 | 121.37 | 1,114,031 | -4.24(-3.38%) |
Mar 13, 2024 | 122.75 | 126.89 | 122.75 | 125.61 | 1,351,436 | +3.81(+3.13%) |
Mar 12, 2024 | 121.40 | 123.52 | 120.10 | 121.80 | 812,834 | +0.96(+0.79%) |
Mar 11, 2024 | 122.44 | 123.21 | 119.19 | 120.84 | 2,010,761 | -3.42(-2.75%) |
Mar 08, 2024 | 127.33 | 128.47 | 124.16 | 124.26 | 1,540,681 | -2.40(-1.89%) |
Mar 07, 2024 | 126.32 | 129.37 | 125.97 | 126.66 | 1,405,647 | +1.19(+0.95%) |
Mar 06, 2024 | 122.30 | 125.75 | 121.51 | 125.47 | 1,510,318 | +4.69(+3.88%) |
Mar 05, 2024 | 121.76 | 123.45 | 120.46 | 120.78 | 1,701,973 | -3.08(-2.49%) |
Mar 04, 2024 | 121.43 | 124.69 | 120.72 | 123.86 | 1,758,360 | +2.49(+2.05%) |
Mar 01, 2024 | 121.00 | 122.89 | 119.87 | 121.37 | 1,998,616 | +0.25(+0.21%) |
Feb 29, 2024 | 123.52 | 124.11 | 120.51 | 121.12 | 2,126,826 | -2.14(-1.74%) |
Feb 28, 2024 | 119.86 | 123.66 | 119.67 | 123.26 | 1,700,044 | +2.71(+2.25%) |
Feb 27, 2024 | 117.63 | 120.69 | 116.94 | 120.55 | 2,138,274 | +4.58(+3.95%) |
Feb 26, 2024 | 114.15 | 117.89 | 113.67 | 115.97 | 1,836,880 | -1.14(-0.97%) |
Feb 23, 2024 | 117.00 | 117.89 | 113.10 | 117.11 | 2,813,950 | +3.58(+3.15%) |
Feb 22, 2024 | 114.64 | 114.64 | 110.42 | 113.53 | 2,275,698 | +4.24(+3.88%) |
Feb 21, 2024 | 109.18 | 109.76 | 107.40 | 109.29 | 1,792,842 | -0.44(-0.40%) |
Feb 20, 2024 | 108.85 | 110.09 | 107.53 | 109.73 | 2,190,318 | -1.21(-1.09%) |
Feb 16, 2024 | 109.79 | 112.04 | 109.07 | 110.94 | 1,118,444 | +0.85(+0.77%) |
Feb 15, 2024 | 110.32 | 110.83 | 109.11 | 110.09 | 1,119,119 | +0.84(+0.77%) |
Feb 14, 2024 | 107.66 | 109.89 | 106.80 | 109.25 | 2,045,242 | +3.15(+2.97%) |
Feb 13, 2024 | 105.17 | 108.00 | 102.70 | 106.10 | 2,627,544 | -5.72(-5.12%) |
Feb 12, 2024 | 109.00 | 112.57 | 108.63 | 111.82 | 1,896,921 | +3.16(+2.91%) |
Feb 09, 2024 | 107.37 | 109.22 | 106.82 | 108.66 | 755,206 | +2.20(+2.07%) |
Feb 08, 2024 | 104.80 | 107.04 | 104.80 | 106.46 | 900,511 | +1.51(+1.44%) |
Feb 07, 2024 | 104.60 | 105.78 | 103.79 | 104.95 | 1,107,752 | +1.33(+1.28%) |
Feb 06, 2024 | 102.75 | 104.26 | 102.41 | 103.62 | 1,186,513 | +0.36(+0.35%) |
Feb 05, 2024 | 102.93 | 103.42 | 100.06 | 103.26 | 1,225,316 | -1.40(-1.34%) |
Feb 02, 2024 | 101.55 | 105.48 | 100.22 | 104.66 | 1,522,877 | +0.18(+0.17%) |
Feb 01, 2024 | 100.43 | 104.54 | 100.22 | 104.48 | 1,967,499 | +3.92(+3.90%) |
Jan 31, 2024 | 102.51 | 105.21 | 100.44 | 100.56 | 1,756,821 | -1.61(-1.58%) |
Jan 30, 2024 | 103.98 | 104.57 | 101.65 | 102.17 | 2,277,798 | -2.32(-2.22%) |
Jan 29, 2024 | 107.80 | 108.00 | 102.46 | 104.49 | 2,184,364 | -3.88(-3.58%) |
Jan 26, 2024 | 108.49 | 109.47 | 107.84 | 108.37 | 702,130 | +0.50(+0.46%) |
Jan 25, 2024 | 108.15 | 108.57 | 106.45 | 107.87 | 938,325 | +0.92(+0.86%) |
Jan 24, 2024 | 109.26 | 109.44 | 106.93 | 106.95 | 914,615 | -1.12(-1.04%) |
Jan 23, 2024 | 110.25 | 111.01 | 107.53 | 108.07 | 1,446,833 | -1.81(-1.65%) |
Jan 22, 2024 | 107.86 | 110.09 | 107.45 | 109.88 | 1,718,537 | +2.52(+2.35%) |
Jan 19, 2024 | 105.69 | 107.42 | 104.56 | 107.36 | 878,624 | +2.01(+1.91%) |
Jan 18, 2024 | 103.75 | 105.46 | 103.48 | 105.35 | 988,188 | +2.31(+2.24%) |
Jan 17, 2024 | 102.54 | 103.34 | 101.06 | 103.04 | 1,198,234 | -0.74(-0.71%) |
Jan 16, 2024 | 104.21 | 104.41 | 102.36 | 103.78 | 1,100,484 | -1.91(-1.81%) |
Jan 12, 2024 | 105.78 | 106.50 | 104.35 | 105.69 | 859,462 | +0.31(+0.29%) |
Jan 11, 2024 | 105.47 | 106.15 | 103.92 | 105.38 | 1,197,465 | -0.47(-0.44%) |
Jan 10, 2024 | 106.15 | 106.55 | 104.39 | 105.85 | 1,983,853 | +0.85(+0.81%) |
Jan 09, 2024 | 105.06 | 106.47 | 104.55 | 105.00 | 1,184,323 | -1.78(-1.67%) |
Jan 08, 2024 | 105.13 | 106.97 | 104.07 | 106.78 | 945,391 | +2.25(+2.15%) |
Jan 05, 2024 | 102.88 | 106.18 | 102.88 | 104.53 | 892,233 | +0.53(+0.51%) |
Jan 04, 2024 | 101.98 | 105.97 | 101.84 | 104.00 | 1,507,633 | +1.08(+1.05%) |
Jan 03, 2024 | 108.05 | 108.55 | 102.80 | 102.92 | 1,312,888 | -7.20(-6.54%) |
Jan 02, 2024 | 110.38 | 111.89 | 108.96 | 110.12 | 1,403,010 | -1.44(-1.29%) |
Dec 29, 2023 | 112.67 | 113.79 | 111.30 | 111.56 | 1,188,109 | -2.33(-2.05%) |
Dec 28, 2023 | 115.33 | 115.33 | 113.32 | 113.89 | 1,017,688 | -1.38(-1.20%) |
Dec 27, 2023 | 116.29 | 116.29 | 114.49 | 115.27 | 1,389,870 | -0.65(-0.56%) |
Dec 26, 2023 | 114.00 | 116.70 | 113.56 | 115.92 | 1,056,652 | +2.21(+1.94%) |
Dec 22, 2023 | 114.17 | 114.30 | 112.75 | 113.71 | 666,396 | -0.31(-0.27%) |
Dec 21, 2023 | 113.09 | 115.15 | 112.58 | 114.02 | 1,269,425 | +2.90(+2.61%) |
Dec 20, 2023 | 111.26 | 114.12 | 110.86 | 111.12 | 2,822,815 | -1.25(-1.11%) |
Dec 19, 2023 | 111.63 | 113.15 | 111.14 | 112.37 | 1,064,172 | +1.84(+1.66%) |
Dec 18, 2023 | 112.22 | 112.22 | 110.18 | 110.53 | 820,407 | -1.31(-1.17%) |
Dec 15, 2023 | 111.53 | 113.13 | 110.15 | 111.84 | 2,260,060 | +0.10(+0.09%) |
Dec 14, 2023 | 107.80 | 111.93 | 107.80 | 111.74 | 2,356,482 | +6.45(+6.13%) |
Dec 13, 2023 | 99.16 | 106.39 | 98.52 | 105.29 | 1,997,109 | +6.47(+6.55%) |
Dec 12, 2023 | 101.12 | 102.00 | 98.63 | 98.82 | 1,672,720 | -2.03(-2.01%) |
Dec 11, 2023 | 101.03 | 101.83 | 100.81 | 100.85 | 961,177 | -0.08(-0.08%) |
Dec 08, 2023 | 100.82 | 101.42 | 99.29 | 100.93 | 936,673 | +0.13(+0.13%) |
Dec 07, 2023 | 100.14 | 100.95 | 99.69 | 100.80 | 1,196,175 | +0.52(+0.52%) |
Dec 06, 2023 | 99.01 | 101.98 | 98.83 | 100.28 | 1,653,727 | +2.31(+2.36%) |
Dec 05, 2023 | 97.91 | 98.86 | 96.95 | 97.97 | 1,400,770 | -0.95(-0.96%) |
Dec 04, 2023 | 97.12 | 99.79 | 97.01 | 98.92 | 1,750,510 | +1.32(+1.35%) |