Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 134.02 | 134.99 | 128.70 | 129.72 | 2,671,556 | -4.80(-3.57%) |
Jun 12, 2024 | 139.60 | 141.63 | 133.09 | 134.52 | 4,989,244 | +2.11(+1.59%) |
Jun 11, 2024 | 129.39 | 132.85 | 126.37 | 132.41 | 2,663,463 | +1.74(+1.33%) |
Jun 10, 2024 | 123.23 | 131.24 | 122.02 | 130.67 | 3,440,518 | +7.92(+6.45%) |
Jun 07, 2024 | 129.91 | 130.38 | 122.06 | 122.75 | 3,724,313 | -9.55(-7.22%) |
Jun 06, 2024 | 133.00 | 133.00 | 129.97 | 132.30 | 1,740,688 | -0.94(-0.71%) |
Jun 05, 2024 | 131.58 | 134.98 | 129.33 | 133.24 | 2,612,132 | +3.47(+2.67%) |
Jun 04, 2024 | 128.04 | 132.20 | 125.90 | 129.77 | 2,962,237 | +2.22(+1.74%) |
Jun 03, 2024 | 131.21 | 131.61 | 126.74 | 127.55 | 2,225,655 | -0.35(-0.27%) |
May 31, 2024 | 132.00 | 134.00 | 125.23 | 127.90 | 6,043,306 | -2.76(-2.11%) |
May 30, 2024 | 127.00 | 133.34 | 126.37 | 130.66 | 3,948,314 | +4.97(+3.95%) |
May 29, 2024 | 125.54 | 128.84 | 124.80 | 125.69 | 3,977,924 | -3.69(-2.85%) |
May 28, 2024 | 128.75 | 131.13 | 127.26 | 129.38 | 4,700,891 | +4.20(+3.36%) |
May 24, 2024 | 118.90 | 127.52 | 118.14 | 125.18 | 5,484,459 | +7.68(+6.54%) |
May 23, 2024 | 121.66 | 122.15 | 116.11 | 117.50 | 5,108,938 | -3.73(-3.08%) |
May 22, 2024 | 111.42 | 124.79 | 111.22 | 121.23 | 8,380,436 | +9.73(+8.73%) |
May 21, 2024 | 112.38 | 113.28 | 110.92 | 111.50 | 2,538,875 | -1.95(-1.72%) |
May 20, 2024 | 114.50 | 114.79 | 110.67 | 113.45 | 2,450,668 | -0.87(-0.76%) |
May 17, 2024 | 116.68 | 118.11 | 113.66 | 114.32 | 2,259,116 | -2.53(-2.17%) |
May 16, 2024 | 117.31 | 117.92 | 114.02 | 116.85 | 2,732,533 | +1.38(+1.20%) |
May 15, 2024 | 120.46 | 121.62 | 114.06 | 115.47 | 3,873,546 | -1.64(-1.40%) |
May 14, 2024 | 114.54 | 121.39 | 113.12 | 117.11 | 4,518,619 | +6.33(+5.71%) |
May 13, 2024 | 108.69 | 113.49 | 108.69 | 110.78 | 2,950,033 | +2.43(+2.24%) |
May 10, 2024 | 112.99 | 113.70 | 107.44 | 108.35 | 3,201,830 | -2.78(-2.50%) |
May 09, 2024 | 110.53 | 112.10 | 108.52 | 111.13 | 3,724,890 | -1.23(-1.09%) |
May 08, 2024 | 112.04 | 115.45 | 111.51 | 112.36 | 2,821,761 | -2.56(-2.23%) |
May 07, 2024 | 115.86 | 118.80 | 113.40 | 114.92 | 2,554,920 | -0.16(-0.13%) |
May 06, 2024 | 114.28 | 117.50 | 114.00 | 115.08 | 2,757,838 | +0.88(+0.77%) |
May 03, 2024 | 110.52 | 117.26 | 110.52 | 114.20 | 6,067,195 | +8.14(+7.67%) |
May 02, 2024 | 107.37 | 107.81 | 102.34 | 106.06 | 4,240,581 | +0.90(+0.86%) |
May 01, 2024 | 109.05 | 110.95 | 105.06 | 105.16 | 4,363,065 | -3.60(-3.31%) |
Apr 30, 2024 | 111.25 | 111.94 | 108.69 | 108.76 | 2,767,702 | -5.09(-4.47%) |
Apr 29, 2024 | 113.64 | 115.75 | 111.13 | 113.85 | 3,117,223 | +1.92(+1.72%) |
Apr 26, 2024 | 111.36 | 115.47 | 109.55 | 111.93 | 5,827,302 | +4.10(+3.80%) |
Apr 25, 2024 | 105.57 | 108.55 | 98.40 | 107.83 | 7,486,990 | +0.66(+0.62%) |
Apr 24, 2024 | 112.60 | 118.24 | 105.93 | 107.17 | 10,883,854 | -6.31(-5.56%) |
Apr 23, 2024 | 109.93 | 116.10 | 109.65 | 113.48 | 6,395,018 | +2.95(+2.67%) |
Apr 22, 2024 | 107.22 | 110.90 | 105.61 | 110.53 | 3,556,780 | +4.05(+3.80%) |
Apr 19, 2024 | 109.36 | 109.85 | 105.96 | 106.48 | 3,460,207 | -2.69(-2.46%) |
Apr 18, 2024 | 111.00 | 113.25 | 106.82 | 109.17 | 3,174,170 | -2.88(-2.57%) |
Apr 17, 2024 | 111.80 | 114.38 | 108.56 | 112.05 | 3,624,101 | +1.58(+1.43%) |
Apr 16, 2024 | 111.82 | 112.28 | 108.70 | 110.47 | 2,932,191 | -2.00(-1.78%) |
Apr 15, 2024 | 116.52 | 117.50 | 111.80 | 112.47 | 2,783,787 | -4.55(-3.89%) |
Apr 12, 2024 | 121.70 | 123.42 | 116.34 | 117.02 | 2,915,405 | -4.68(-3.85%) |
Apr 11, 2024 | 122.20 | 124.80 | 117.69 | 121.70 | 3,179,845 | +2.10(+1.76%) |
Apr 10, 2024 | 116.15 | 120.03 | 113.00 | 119.60 | 5,004,557 | -2.38(-1.95%) |
Apr 09, 2024 | 115.33 | 122.03 | 115.33 | 121.98 | 3,446,738 | +6.74(+5.85%) |
Apr 08, 2024 | 112.79 | 116.45 | 112.36 | 115.24 | 2,623,434 | +2.97(+2.65%) |
Apr 05, 2024 | 113.58 | 117.58 | 112.25 | 112.27 | 6,284,329 | -8.51(-7.05%) |
Apr 04, 2024 | 120.59 | 127.67 | 120.00 | 120.78 | 5,140,374 | +2.18(+1.84%) |
Apr 03, 2024 | 112.06 | 118.66 | 111.17 | 118.60 | 2,915,883 | +5.05(+4.45%) |
Apr 02, 2024 | 115.45 | 115.80 | 112.38 | 113.55 | 2,507,699 | -4.74(-4.01%) |
Apr 01, 2024 | 121.33 | 123.14 | 117.52 | 118.29 | 2,084,017 | -2.69(-2.22%) |
Mar 28, 2024 | 119.70 | 120.32 | 120.28 | 120.98 | 2,968,704 | +1.18(+0.98%) |
Mar 27, 2024 | 110.70 | 120.08 | 110.70 | 119.80 | 4,946,228 | +10.45(+9.56%) |
Mar 26, 2024 | 112.73 | 113.45 | 109.25 | 109.35 | 2,552,019 | -1.70(-1.53%) |
Mar 25, 2024 | 114.01 | 116.31 | 110.94 | 111.05 | 2,799,256 | -3.56(-3.11%) |
Mar 22, 2024 | 114.65 | 115.23 | 112.40 | 114.61 | 2,236,829 | -0.77(-0.67%) |
Mar 21, 2024 | 114.63 | 118.56 | 114.06 | 115.38 | 3,258,830 | +1.68(+1.48%) |
Mar 20, 2024 | 109.37 | 115.35 | 108.22 | 113.70 | 3,426,634 | +4.54(+4.16%) |
Mar 19, 2024 | 109.35 | 111.06 | 108.30 | 109.16 | 2,405,758 | -2.03(-1.83%) |
Mar 18, 2024 | 108.85 | 112.85 | 106.49 | 111.19 | 3,416,417 | +3.46(+3.21%) |
Mar 15, 2024 | 109.08 | 110.88 | 106.52 | 107.73 | 4,748,533 | -2.68(-2.43%) |
Mar 14, 2024 | 116.59 | 117.70 | 109.31 | 110.41 | 4,210,725 | -7.76(-6.57%) |
Mar 13, 2024 | 119.10 | 121.63 | 116.34 | 118.17 | 4,054,307 | -2.83(-2.34%) |
Mar 12, 2024 | 127.46 | 127.93 | 119.05 | 121.00 | 4,502,995 | -7.69(-5.98%) |
Mar 11, 2024 | 130.28 | 133.66 | 128.21 | 128.69 | 2,534,306 | -1.59(-1.22%) |
Mar 08, 2024 | 132.00 | 135.40 | 129.38 | 130.28 | 3,280,433 | +0.59(+0.45%) |
Mar 07, 2024 | 127.07 | 131.20 | 126.02 | 129.69 | 2,709,729 | +4.33(+3.45%) |
Mar 06, 2024 | 127.32 | 129.76 | 121.20 | 125.36 | 2,858,203 | +0.27(+0.22%) |
Mar 05, 2024 | 122.14 | 126.42 | 120.36 | 125.09 | 3,074,361 | +1.12(+0.90%) |
Mar 04, 2024 | 130.35 | 131.09 | 123.07 | 123.97 | 2,790,454 | -5.69(-4.39%) |
Mar 01, 2024 | 127.33 | 130.92 | 123.43 | 129.66 | 2,643,732 | +2.65(+2.09%) |
Feb 29, 2024 | 123.69 | 129.66 | 123.08 | 127.01 | 5,265,872 | +7.91(+6.64%) |
Feb 28, 2024 | 121.00 | 122.10 | 118.08 | 119.10 | 2,894,774 | -2.01(-1.66%) |
Feb 27, 2024 | 121.74 | 122.43 | 119.03 | 121.11 | 2,676,365 | +1.27(+1.06%) |
Feb 26, 2024 | 118.75 | 122.44 | 117.82 | 119.84 | 2,594,627 | +1.65(+1.40%) |
Feb 23, 2024 | 123.36 | 124.20 | 117.77 | 118.19 | 3,660,339 | -5.25(-4.25%) |
Feb 22, 2024 | 128.15 | 128.48 | 122.73 | 123.44 | 4,003,815 | -2.80(-2.22%) |
Feb 21, 2024 | 122.43 | 126.61 | 120.55 | 126.24 | 4,152,927 | -1.31(-1.03%) |
Feb 20, 2024 | 129.60 | 131.80 | 125.71 | 127.55 | 4,038,603 | -4.32(-3.28%) |
Feb 16, 2024 | 134.49 | 137.50 | 131.79 | 131.87 | 3,223,484 | -4.52(-3.31%) |
Feb 15, 2024 | 135.39 | 138.21 | 133.28 | 136.39 | 5,220,593 | +4.77(+3.62%) |
Feb 14, 2024 | 126.61 | 131.79 | 124.40 | 131.62 | 4,042,872 | +8.06(+6.52%) |
Feb 13, 2024 | 119.93 | 125.45 | 119.20 | 123.56 | 6,103,641 | -5.34(-4.14%) |
Feb 12, 2024 | 123.50 | 132.88 | 122.80 | 128.90 | 6,849,086 | +6.43(+5.25%) |
Feb 09, 2024 | 117.85 | 124.55 | 117.30 | 122.47 | 5,449,173 | +5.59(+4.78%) |
Feb 08, 2024 | 117.85 | 120.98 | 114.34 | 116.88 | 7,178,033 | -0.63(-0.54%) |
Feb 07, 2024 | 119.54 | 124.10 | 114.70 | 117.51 | 16,847,502 | +17.00(+16.91%) |
Feb 06, 2024 | 97.15 | 101.10 | 95.60 | 100.51 | 7,291,710 | +2.71(+2.77%) |
Feb 05, 2024 | 98.81 | 99.05 | 93.52 | 97.80 | 6,685,421 | -3.96(-3.89%) |
Feb 02, 2024 | 102.97 | 102.97 | 98.88 | 101.76 | 4,307,914 | -3.68(-3.49%) |
Feb 01, 2024 | 106.59 | 109.91 | 102.76 | 105.44 | 3,995,483 | +1.31(+1.26%) |
Jan 31, 2024 | 105.46 | 111.93 | 104.05 | 104.13 | 5,022,679 | -2.22(-2.09%) |
Jan 30, 2024 | 107.74 | 110.96 | 106.26 | 106.35 | 3,029,307 | -2.82(-2.58%) |
Jan 29, 2024 | 105.23 | 109.44 | 103.44 | 109.17 | 3,228,357 | +3.80(+3.61%) |
Jan 26, 2024 | 107.70 | 109.45 | 104.97 | 105.37 | 2,581,922 | -1.46(-1.37%) |
Jan 25, 2024 | 109.18 | 110.10 | 103.72 | 106.83 | 3,885,547 | -1.24(-1.15%) |
Jan 24, 2024 | 114.38 | 114.64 | 108.05 | 108.07 | 3,901,855 | -3.25(-2.92%) |
Jan 23, 2024 | 113.25 | 115.16 | 108.52 | 111.32 | 4,972,154 | +4.17(+3.89%) |
Jan 22, 2024 | 106.73 | 115.08 | 105.74 | 107.15 | 5,931,546 | +3.56(+3.44%) |
Jan 19, 2024 | 106.25 | 106.75 | 101.57 | 103.59 | 6,131,636 | -3.07(-2.88%) |
Jan 18, 2024 | 107.22 | 107.44 | 103.69 | 106.66 | 2,905,566 | +1.11(+1.05%) |
Jan 17, 2024 | 105.51 | 107.10 | 103.87 | 105.55 | 4,012,639 | -3.20(-2.94%) |
Jan 16, 2024 | 109.78 | 109.92 | 107.30 | 108.75 | 3,914,831 | -1.47(-1.33%) |
Jan 12, 2024 | 115.00 | 117.23 | 109.68 | 110.22 | 3,759,039 | -4.05(-3.54%) |
Jan 11, 2024 | 116.18 | 116.18 | 110.91 | 114.27 | 4,054,274 | -3.27(-2.78%) |
Jan 10, 2024 | 117.01 | 117.64 | 114.01 | 117.54 | 2,767,820 | +0.48(+0.41%) |
Jan 09, 2024 | 114.22 | 118.21 | 113.12 | 117.06 | 2,788,050 | +1.06(+0.91%) |
Jan 08, 2024 | 119.44 | 119.65 | 115.40 | 116.00 | 4,652,335 | +0.61(+0.53%) |
Jan 05, 2024 | 115.18 | 119.87 | 114.52 | 115.39 | 4,184,942 | -2.68(-2.27%) |
Jan 04, 2024 | 120.22 | 121.52 | 117.59 | 118.07 | 3,925,589 | -4.56(-3.72%) |
Jan 03, 2024 | 126.82 | 127.12 | 119.52 | 122.63 | 6,020,508 | -8.61(-6.56%) |
Jan 02, 2024 | 130.66 | 135.65 | 128.67 | 131.24 | 3,037,378 | -0.90(-0.68%) |
Dec 29, 2023 | 134.22 | 135.95 | 131.89 | 132.14 | 2,818,054 | -2.65(-1.97%) |
Dec 28, 2023 | 134.96 | 137.19 | 133.45 | 134.79 | 2,662,189 | -0.84(-0.62%) |
Dec 27, 2023 | 138.03 | 138.35 | 134.84 | 135.63 | 3,747,788 | -1.71(-1.25%) |
Dec 26, 2023 | 134.56 | 139.65 | 133.96 | 137.34 | 3,622,972 | +3.35(+2.50%) |
Dec 22, 2023 | 135.87 | 137.08 | 132.04 | 133.99 | 4,146,216 | +0.13(+0.10%) |
Dec 21, 2023 | 130.87 | 134.60 | 129.39 | 133.86 | 4,960,810 | +5.86(+4.58%) |
Dec 20, 2023 | 134.60 | 136.05 | 127.87 | 128.00 | 7,115,682 | -7.32(-5.41%) |
Dec 19, 2023 | 126.56 | 136.20 | 125.50 | 135.32 | 10,564,679 | +11.29(+9.10%) |
Dec 18, 2023 | 121.32 | 126.00 | 120.78 | 124.03 | 5,775,334 | +0.11(+0.09%) |
Dec 15, 2023 | 125.82 | 126.20 | 120.72 | 123.92 | 17,203,178 | +3.70(+3.08%) |
Dec 14, 2023 | 113.82 | 123.84 | 113.52 | 120.22 | 14,488,114 | +12.61(+11.72%) |
Dec 13, 2023 | 95.80 | 108.28 | 95.20 | 107.61 | 7,276,131 | +7.79(+7.80%) |
Dec 12, 2023 | 102.61 | 102.64 | 96.69 | 99.82 | 5,666,375 | -3.73(-3.60%) |
Dec 11, 2023 | 100.61 | 105.24 | 100.14 | 103.55 | 3,795,569 | +0.54(+0.52%) |
Dec 08, 2023 | 107.38 | 108.46 | 101.64 | 103.01 | 4,408,913 | -4.16(-3.88%) |
Dec 07, 2023 | 107.98 | 108.88 | 106.30 | 107.17 | 2,563,614 | +0.40(+0.37%) |
Dec 06, 2023 | 111.00 | 111.19 | 106.50 | 106.77 | 4,145,049 | -3.23(-2.94%) |
Dec 05, 2023 | 107.86 | 111.75 | 106.97 | 110.00 | 4,453,271 | +1.13(+1.04%) |
Dec 04, 2023 | 106.50 | 110.33 | 106.50 | 108.87 | 4,843,511 | +2.35(+2.21%) |