Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 120.21 | 121.60 | 119.77 | 120.03 | 506,998 | -0.20(-0.17%) |
Jun 06, 2024 | 120.91 | 121.41 | 119.90 | 120.23 | 436,291 | -0.58(-0.48%) |
Jun 05, 2024 | 119.23 | 121.22 | 118.28 | 120.81 | 759,633 | +1.84(+1.55%) |
Jun 04, 2024 | 119.93 | 120.93 | 118.78 | 118.97 | 532,617 | -1.96(-1.62%) |
Jun 03, 2024 | 122.95 | 122.95 | 120.03 | 120.93 | 624,207 | -1.82(-1.48%) |
May 31, 2024 | 122.02 | 123.16 | 120.96 | 122.75 | 1,852,233 | +0.86(+0.71%) |
May 30, 2024 | 121.82 | 123.60 | 121.68 | 121.89 | 750,252 | +0.18(+0.15%) |
May 29, 2024 | 122.59 | 123.12 | 121.47 | 121.71 | 627,137 | -1.83(-1.48%) |
May 28, 2024 | 125.73 | 125.89 | 123.35 | 123.54 | 1,086,541 | -2.32(-1.84%) |
May 24, 2024 | 124.08 | 125.96 | 123.90 | 125.86 | 681,176 | +2.47(+2.00%) |
May 23, 2024 | 123.65 | 124.78 | 121.71 | 123.39 | 886,367 | -0.21(-0.17%) |
May 22, 2024 | 124.79 | 125.31 | 122.82 | 123.60 | 1,013,159 | -1.19(-0.95%) |
May 21, 2024 | 125.17 | 125.68 | 124.67 | 124.79 | 695,789 | -0.34(-0.27%) |
May 20, 2024 | 126.36 | 126.42 | 125.03 | 125.13 | 771,995 | -1.29(-1.02%) |
May 17, 2024 | 126.25 | 126.69 | 125.55 | 126.42 | 745,368 | +0.82(+0.65%) |
May 16, 2024 | 127.00 | 127.36 | 125.56 | 125.60 | 770,099 | -1.70(-1.34%) |
May 15, 2024 | 127.26 | 128.35 | 126.88 | 127.30 | 1,133,386 | +0.34(+0.27%) |
May 14, 2024 | 126.03 | 127.12 | 125.72 | 126.96 | 571,980 | +1.26(+1.00%) |
May 13, 2024 | 126.12 | 126.12 | 124.68 | 125.70 | 738,418 | +0.00(+0.00%) |
May 10, 2024 | 126.06 | 126.27 | 124.92 | 125.70 | 781,931 | +0.54(+0.43%) |
May 09, 2024 | 125.10 | 125.59 | 124.77 | 125.16 | 691,359 | -0.24(-0.19%) |
May 08, 2024 | 125.06 | 125.95 | 124.29 | 125.40 | 959,485 | +0.13(+0.10%) |
May 07, 2024 | 125.83 | 126.50 | 125.24 | 125.27 | 627,742 | -0.31(-0.25%) |
May 06, 2024 | 125.33 | 126.31 | 125.06 | 125.58 | 693,930 | +1.16(+0.93%) |
May 03, 2024 | 125.00 | 125.39 | 123.81 | 124.42 | 632,234 | +0.45(+0.36%) |
May 02, 2024 | 123.37 | 124.45 | 121.90 | 123.97 | 759,144 | +1.42(+1.16%) |
May 01, 2024 | 122.21 | 124.02 | 121.45 | 122.55 | 1,305,130 | +0.55(+0.45%) |
Apr 30, 2024 | 122.76 | 123.12 | 121.58 | 122.00 | 1,097,323 | -1.19(-0.97%) |
Apr 29, 2024 | 122.04 | 124.55 | 122.01 | 123.19 | 1,112,286 | +1.33(+1.09%) |
Apr 26, 2024 | 121.50 | 123.62 | 120.54 | 121.86 | 1,197,930 | -0.09(-0.07%) |
Apr 25, 2024 | 123.00 | 123.00 | 117.83 | 121.95 | 2,902,447 | -5.59(-4.38%) |
Apr 24, 2024 | 127.30 | 128.24 | 126.89 | 127.54 | 1,324,270 | +0.40(+0.31%) |
Apr 23, 2024 | 125.50 | 127.80 | 125.46 | 127.14 | 1,115,738 | +1.66(+1.32%) |
Apr 22, 2024 | 124.44 | 126.23 | 123.00 | 125.48 | 809,990 | +1.88(+1.52%) |
Apr 19, 2024 | 122.58 | 123.82 | 122.29 | 123.60 | 3,039,858 | +1.64(+1.34%) |
Apr 18, 2024 | 122.40 | 123.44 | 121.46 | 121.96 | 1,049,067 | +0.02(+0.02%) |
Apr 17, 2024 | 123.44 | 124.03 | 121.87 | 121.94 | 1,149,392 | +0.07(+0.06%) |
Apr 16, 2024 | 122.65 | 123.02 | 121.07 | 121.87 | 752,758 | -0.65(-0.53%) |
Apr 15, 2024 | 124.18 | 126.00 | 122.31 | 122.52 | 1,413,905 | -0.03(-0.02%) |
Apr 12, 2024 | 123.29 | 124.26 | 122.08 | 122.55 | 1,381,893 | -1.95(-1.57%) |
Apr 11, 2024 | 126.82 | 127.33 | 124.47 | 124.50 | 1,566,035 | -2.63(-2.07%) |
Apr 10, 2024 | 126.69 | 128.02 | 125.77 | 127.13 | 977,776 | -0.94(-0.73%) |
Apr 09, 2024 | 130.29 | 130.71 | 127.12 | 128.07 | 617,617 | -1.92(-1.48%) |
Apr 08, 2024 | 129.05 | 130.31 | 128.54 | 129.99 | 687,376 | +1.70(+1.33%) |
Apr 05, 2024 | 127.88 | 129.65 | 127.85 | 128.29 | 739,333 | +0.88(+0.69%) |
Apr 04, 2024 | 130.70 | 131.19 | 127.36 | 127.41 | 823,041 | -2.20(-1.70%) |
Apr 03, 2024 | 128.62 | 130.00 | 128.45 | 129.61 | 734,327 | +0.90(+0.70%) |
Apr 02, 2024 | 128.35 | 129.43 | 127.41 | 128.71 | 952,186 | +0.19(+0.15%) |
Apr 01, 2024 | 128.20 | 128.62 | 126.69 | 128.52 | 764,237 | +0.10(+0.08%) |
Mar 28, 2024 | 127.24 | 128.72 | 128.50 | 128.42 | 1,019,684 | +1.47(+1.16%) |
Mar 27, 2024 | 125.68 | 126.99 | 125.06 | 126.95 | 685,324 | +1.99(+1.59%) |
Mar 26, 2024 | 126.18 | 126.79 | 124.80 | 124.96 | 853,367 | -1.06(-0.84%) |
Mar 25, 2024 | 124.88 | 126.80 | 124.88 | 126.01 | 1,279,991 | +0.87(+0.69%) |
Mar 22, 2024 | 125.93 | 126.14 | 125.11 | 125.15 | 1,067,941 | -0.51(-0.41%) |
Mar 21, 2024 | 123.56 | 125.97 | 122.98 | 125.66 | 1,434,379 | +3.39(+2.77%) |
Mar 20, 2024 | 121.08 | 122.57 | 120.85 | 122.27 | 794,244 | +0.51(+0.42%) |
Mar 19, 2024 | 120.66 | 122.21 | 120.14 | 121.76 | 1,031,436 | +1.22(+1.02%) |
Mar 18, 2024 | 120.45 | 120.99 | 120.17 | 120.53 | 940,069 | +0.20(+0.17%) |
Mar 15, 2024 | 118.45 | 120.96 | 118.45 | 120.33 | 1,347,997 | +0.76(+0.63%) |
Mar 14, 2024 | 119.55 | 120.41 | 118.42 | 119.58 | 962,491 | +0.00(+0.00%) |
Mar 13, 2024 | 119.02 | 120.23 | 119.02 | 119.58 | 847,552 | +1.06(+0.89%) |
Mar 12, 2024 | 118.74 | 119.09 | 117.87 | 118.52 | 865,600 | +0.12(+0.10%) |
Mar 11, 2024 | 119.06 | 119.72 | 117.78 | 118.40 | 959,551 | -1.38(-1.15%) |
Mar 08, 2024 | 120.69 | 121.82 | 119.46 | 119.78 | 797,389 | -0.73(-0.60%) |
Mar 07, 2024 | 121.03 | 121.97 | 120.47 | 120.50 | 971,056 | -0.25(-0.21%) |
Mar 06, 2024 | 121.57 | 121.59 | 119.63 | 120.75 | 896,849 | -0.31(-0.26%) |
Mar 05, 2024 | 119.77 | 121.66 | 119.77 | 121.06 | 811,614 | +0.62(+0.51%) |
Mar 04, 2024 | 119.76 | 121.56 | 119.70 | 120.44 | 806,204 | +0.80(+0.67%) |
Mar 01, 2024 | 120.03 | 120.10 | 118.85 | 119.65 | 970,068 | -0.25(-0.21%) |
Feb 29, 2024 | 120.57 | 121.00 | 119.00 | 119.89 | 975,229 | -0.11(-0.09%) |
Feb 28, 2024 | 118.90 | 120.47 | 118.81 | 120.00 | 709,072 | +0.72(+0.60%) |
Feb 27, 2024 | 118.78 | 119.33 | 118.01 | 119.29 | 524,966 | +1.06(+0.89%) |
Feb 26, 2024 | 117.80 | 119.18 | 117.80 | 118.23 | 815,112 | +0.07(+0.06%) |
Feb 23, 2024 | 118.22 | 119.66 | 118.08 | 118.16 | 721,385 | +0.12(+0.10%) |
Feb 22, 2024 | 117.52 | 118.58 | 117.20 | 118.04 | 827,419 | +1.62(+1.40%) |
Feb 21, 2024 | 115.83 | 116.49 | 115.25 | 116.42 | 716,324 | +0.38(+0.33%) |
Feb 20, 2024 | 116.70 | 117.91 | 115.78 | 116.04 | 1,153,554 | -2.03(-1.72%) |
Feb 16, 2024 | 117.68 | 118.81 | 117.45 | 118.07 | 739,685 | +0.05(+0.04%) |
Feb 15, 2024 | 116.81 | 118.63 | 116.81 | 118.02 | 1,088,870 | +1.74(+1.50%) |
Feb 14, 2024 | 115.45 | 116.33 | 114.56 | 116.28 | 989,422 | +1.77(+1.55%) |
Feb 13, 2024 | 115.47 | 116.44 | 112.95 | 114.50 | 1,385,085 | -2.11(-1.81%) |
Feb 12, 2024 | 114.77 | 117.44 | 114.77 | 116.62 | 1,155,210 | +2.14(+1.87%) |
Feb 09, 2024 | 111.58 | 114.55 | 111.58 | 114.47 | 953,315 | +2.77(+2.48%) |
Feb 08, 2024 | 110.76 | 111.76 | 109.78 | 111.70 | 807,381 | +1.06(+0.95%) |
Feb 07, 2024 | 110.97 | 111.36 | 110.00 | 110.65 | 798,144 | -0.31(-0.28%) |
Feb 06, 2024 | 111.68 | 112.42 | 110.15 | 110.96 | 780,970 | -1.07(-0.95%) |
Feb 05, 2024 | 111.26 | 112.71 | 110.41 | 112.02 | 989,100 | -0.01(-0.01%) |
Feb 02, 2024 | 110.06 | 113.30 | 109.83 | 112.03 | 1,119,936 | +1.93(+1.76%) |
Feb 01, 2024 | 109.50 | 110.80 | 107.87 | 110.10 | 1,097,460 | +0.31(+0.28%) |
Jan 31, 2024 | 112.82 | 113.53 | 109.66 | 109.79 | 1,396,890 | -3.30(-2.92%) |
Jan 30, 2024 | 111.42 | 113.51 | 111.41 | 113.09 | 2,154,116 | +1.22(+1.09%) |
Jan 29, 2024 | 112.12 | 112.86 | 111.20 | 111.87 | 1,632,774 | -0.95(-0.84%) |
Jan 26, 2024 | 113.97 | 116.04 | 112.79 | 112.82 | 2,093,170 | -0.63(-0.55%) |
Jan 25, 2024 | 115.57 | 116.17 | 109.30 | 113.45 | 2,543,509 | +1.31(+1.17%) |
Jan 24, 2024 | 114.17 | 115.01 | 111.53 | 112.13 | 2,384,890 | -0.89(-0.78%) |
Jan 23, 2024 | 113.49 | 113.85 | 112.40 | 113.02 | 951,714 | -0.10(-0.09%) |
Jan 22, 2024 | 111.03 | 113.15 | 111.03 | 113.12 | 1,072,552 | +1.99(+1.79%) |
Jan 19, 2024 | 109.97 | 111.43 | 108.61 | 111.13 | 927,130 | +1.77(+1.62%) |
Jan 18, 2024 | 108.83 | 109.43 | 107.84 | 109.35 | 686,315 | +0.54(+0.49%) |
Jan 17, 2024 | 107.24 | 109.70 | 107.22 | 108.81 | 898,922 | -0.11(-0.10%) |
Jan 16, 2024 | 107.56 | 108.98 | 106.37 | 108.92 | 1,309,868 | +0.18(+0.16%) |
Jan 12, 2024 | 110.61 | 111.20 | 108.53 | 108.75 | 1,184,660 | -1.39(-1.27%) |
Jan 11, 2024 | 110.60 | 110.60 | 109.34 | 110.14 | 661,408 | -0.41(-0.37%) |
Jan 10, 2024 | 111.45 | 111.56 | 109.97 | 110.55 | 850,400 | +0.21(+0.19%) |
Jan 09, 2024 | 110.88 | 110.94 | 109.76 | 110.34 | 691,275 | -1.72(-1.54%) |
Jan 08, 2024 | 111.92 | 112.10 | 110.86 | 112.06 | 702,594 | +0.42(+0.38%) |
Jan 05, 2024 | 109.79 | 111.99 | 109.11 | 111.64 | 987,605 | +1.86(+1.70%) |
Jan 04, 2024 | 108.82 | 110.91 | 108.82 | 109.78 | 1,248,406 | +0.71(+0.65%) |
Jan 03, 2024 | 110.34 | 110.60 | 109.04 | 109.07 | 821,736 | -2.83(-2.53%) |
Jan 02, 2024 | 110.75 | 111.99 | 110.11 | 111.90 | 698,580 | +0.80(+0.72%) |
Dec 29, 2023 | 111.91 | 112.30 | 110.91 | 111.11 | 556,789 | -0.78(-0.69%) |
Dec 28, 2023 | 112.70 | 112.77 | 111.55 | 111.88 | 587,136 | -0.44(-0.39%) |
Dec 27, 2023 | 111.85 | 112.77 | 111.41 | 112.32 | 812,593 | +0.56(+0.50%) |
Dec 26, 2023 | 110.96 | 112.49 | 110.71 | 111.76 | 607,203 | +0.89(+0.81%) |
Dec 22, 2023 | 110.47 | 111.22 | 110.17 | 110.87 | 913,980 | +0.69(+0.63%) |
Dec 21, 2023 | 111.78 | 112.16 | 108.80 | 110.18 | 1,111,250 | -1.08(-0.97%) |
Dec 20, 2023 | 112.26 | 113.89 | 111.19 | 111.26 | 981,606 | -1.56(-1.38%) |
Dec 19, 2023 | 110.68 | 113.08 | 110.68 | 112.82 | 1,099,806 | +2.25(+2.04%) |
Dec 18, 2023 | 109.59 | 110.76 | 109.19 | 110.56 | 914,987 | +1.37(+1.25%) |
Dec 15, 2023 | 109.66 | 110.14 | 108.83 | 109.19 | 3,556,037 | -0.85(-0.78%) |
Dec 14, 2023 | 108.34 | 111.43 | 108.34 | 110.05 | 2,016,318 | +3.11(+2.90%) |
Dec 13, 2023 | 108.85 | 109.62 | 106.12 | 106.94 | 1,720,650 | -1.86(-1.71%) |
Dec 12, 2023 | 107.53 | 108.85 | 106.73 | 108.80 | 796,653 | +1.57(+1.46%) |
Dec 11, 2023 | 106.44 | 107.67 | 105.95 | 107.23 | 799,028 | +0.98(+0.93%) |
Dec 08, 2023 | 104.49 | 106.45 | 104.29 | 106.25 | 665,128 | +1.67(+1.59%) |
Dec 07, 2023 | 104.62 | 104.90 | 103.88 | 104.58 | 653,038 | +0.29(+0.28%) |
Dec 06, 2023 | 105.11 | 106.30 | 104.27 | 104.29 | 821,606 | -0.10(-0.09%) |
Dec 05, 2023 | 105.76 | 105.81 | 104.30 | 104.39 | 867,178 | -1.72(-1.62%) |
Dec 04, 2023 | 106.83 | 107.11 | 105.37 | 106.11 | 1,261,770 | -1.00(-0.94%) |