Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 117.90 | 118.38 | 116.83 | 117.90 | 865,161 | +0.26(+0.22%) |
May 16, 2024 | 117.82 | 117.85 | 116.82 | 117.64 | 816,422 | -0.17(-0.14%) |
May 15, 2024 | 118.24 | 118.33 | 117.39 | 117.81 | 773,784 | +0.29(+0.25%) |
May 14, 2024 | 118.49 | 118.57 | 117.19 | 117.52 | 1,153,835 | -0.09(-0.08%) |
May 13, 2024 | 118.40 | 119.51 | 117.44 | 117.61 | 906,609 | -0.72(-0.61%) |
May 10, 2024 | 117.55 | 118.84 | 117.34 | 118.33 | 922,214 | +1.30(+1.11%) |
May 09, 2024 | 116.60 | 117.40 | 116.45 | 117.03 | 923,253 | +0.20(+0.17%) |
May 08, 2024 | 115.75 | 117.97 | 114.74 | 116.83 | 1,453,172 | +1.93(+1.68%) |
May 07, 2024 | 116.33 | 117.08 | 113.72 | 114.90 | 2,222,454 | -0.74(-0.64%) |
May 06, 2024 | 116.01 | 116.94 | 114.89 | 115.64 | 2,205,489 | +0.68(+0.59%) |
May 03, 2024 | 113.83 | 115.71 | 113.80 | 114.96 | 1,541,377 | +1.05(+0.92%) |
May 02, 2024 | 113.55 | 116.28 | 113.12 | 113.91 | 1,681,157 | +1.92(+1.71%) |
May 01, 2024 | 111.50 | 113.67 | 111.20 | 111.99 | 1,366,246 | +0.68(+0.61%) |
Apr 30, 2024 | 113.33 | 113.67 | 111.23 | 111.31 | 2,176,286 | -2.48(-2.18%) |
Apr 29, 2024 | 113.52 | 114.27 | 112.80 | 113.79 | 1,489,640 | +0.49(+0.43%) |
Apr 26, 2024 | 112.94 | 114.27 | 112.81 | 113.30 | 1,051,189 | +0.15(+0.13%) |
Apr 25, 2024 | 112.00 | 113.75 | 111.81 | 113.15 | 1,619,128 | +0.28(+0.25%) |
Apr 24, 2024 | 112.65 | 113.80 | 111.98 | 112.87 | 1,377,358 | -0.20(-0.18%) |
Apr 23, 2024 | 114.15 | 114.82 | 112.99 | 113.07 | 1,389,140 | -1.02(-0.89%) |
Apr 22, 2024 | 115.30 | 115.35 | 114.00 | 114.09 | 1,004,375 | -0.52(-0.45%) |
Apr 19, 2024 | 115.32 | 116.04 | 114.36 | 114.61 | 3,321,042 | -0.15(-0.13%) |
Apr 18, 2024 | 114.76 | 115.36 | 113.97 | 114.76 | 835,830 | +0.42(+0.37%) |
Apr 17, 2024 | 114.91 | 116.12 | 114.02 | 114.34 | 1,010,142 | -1.33(-1.15%) |
Apr 16, 2024 | 115.99 | 116.36 | 114.77 | 115.67 | 1,316,145 | -1.04(-0.89%) |
Apr 15, 2024 | 118.11 | 118.77 | 116.37 | 116.71 | 1,219,278 | -0.94(-0.80%) |
Apr 12, 2024 | 117.80 | 118.20 | 116.81 | 117.65 | 939,732 | -1.11(-0.93%) |
Apr 11, 2024 | 119.02 | 119.36 | 117.61 | 118.76 | 1,093,852 | +0.44(+0.37%) |
Apr 10, 2024 | 120.67 | 120.68 | 117.75 | 118.32 | 839,242 | -2.68(-2.21%) |
Apr 09, 2024 | 119.01 | 121.17 | 118.45 | 121.00 | 1,376,938 | +2.71(+2.29%) |
Apr 08, 2024 | 117.73 | 118.65 | 117.73 | 118.29 | 797,080 | +0.94(+0.80%) |
Apr 05, 2024 | 116.43 | 117.66 | 115.96 | 117.35 | 789,592 | +1.20(+1.03%) |
Apr 04, 2024 | 118.23 | 118.42 | 115.77 | 116.15 | 808,135 | -1.55(-1.32%) |
Apr 03, 2024 | 117.86 | 118.74 | 117.30 | 117.70 | 848,743 | +0.10(+0.09%) |
Apr 02, 2024 | 118.40 | 118.99 | 116.66 | 117.60 | 1,068,739 | -1.47(-1.23%) |
Apr 01, 2024 | 121.34 | 121.34 | 119.03 | 119.07 | 749,145 | -2.50(-2.06%) |
Mar 28, 2024 | 121.59 | 122.41 | 121.28 | 121.57 | 797,547 | +0.33(+0.27%) |
Mar 27, 2024 | 119.94 | 121.56 | 119.31 | 121.24 | 649,518 | +1.30(+1.08%) |
Mar 26, 2024 | 120.41 | 121.20 | 119.65 | 119.94 | 1,151,302 | -0.12(-0.10%) |
Mar 25, 2024 | 121.41 | 121.99 | 119.99 | 120.06 | 1,431,316 | -1.63(-1.34%) |
Mar 22, 2024 | 122.59 | 122.83 | 120.91 | 121.69 | 805,032 | +0.15(+0.12%) |
Mar 21, 2024 | 119.85 | 121.68 | 119.56 | 121.54 | 819,638 | +1.97(+1.65%) |
Mar 20, 2024 | 117.55 | 119.75 | 117.26 | 119.57 | 936,829 | +1.89(+1.61%) |
Mar 19, 2024 | 117.22 | 118.14 | 116.86 | 117.68 | 1,110,101 | +0.45(+0.38%) |
Mar 18, 2024 | 120.10 | 120.22 | 117.15 | 117.23 | 1,298,043 | -2.63(-2.19%) |
Mar 15, 2024 | 118.33 | 119.92 | 118.06 | 119.86 | 3,087,101 | +0.97(+0.82%) |
Mar 14, 2024 | 121.21 | 121.21 | 117.90 | 118.89 | 1,077,622 | -2.52(-2.08%) |
Mar 13, 2024 | 121.52 | 122.58 | 120.83 | 121.41 | 929,403 | -0.11(-0.09%) |
Mar 12, 2024 | 120.65 | 122.58 | 120.65 | 121.52 | 1,205,040 | +0.79(+0.65%) |
Mar 11, 2024 | 120.90 | 122.28 | 120.67 | 120.73 | 1,249,465 | -0.53(-0.44%) |
Mar 08, 2024 | 122.50 | 122.60 | 120.57 | 121.26 | 1,207,080 | -0.80(-0.66%) |
Mar 07, 2024 | 121.38 | 122.75 | 120.97 | 122.06 | 1,166,177 | +1.05(+0.87%) |
Mar 06, 2024 | 119.87 | 121.46 | 119.65 | 121.01 | 1,064,633 | +1.87(+1.57%) |
Mar 05, 2024 | 119.37 | 120.15 | 118.42 | 119.14 | 1,705,756 | -0.82(-0.68%) |
Mar 04, 2024 | 120.25 | 121.09 | 119.70 | 119.96 | 1,014,653 | -0.68(-0.56%) |
Mar 01, 2024 | 119.05 | 120.73 | 118.12 | 120.64 | 1,686,299 | +1.04(+0.87%) |
Feb 29, 2024 | 119.61 | 120.67 | 117.97 | 119.60 | 2,123,600 | +0.83(+0.70%) |
Feb 28, 2024 | 118.17 | 119.23 | 117.82 | 118.77 | 1,117,925 | +0.04(+0.03%) |
Feb 27, 2024 | 119.31 | 119.52 | 117.90 | 118.73 | 1,022,749 | -0.57(-0.48%) |
Feb 26, 2024 | 119.62 | 120.05 | 117.97 | 119.30 | 1,736,296 | -0.85(-0.71%) |
Feb 23, 2024 | 121.28 | 121.79 | 119.70 | 120.15 | 927,586 | -0.75(-0.62%) |
Feb 22, 2024 | 117.47 | 121.35 | 117.47 | 120.90 | 1,456,640 | +3.00(+2.54%) |
Feb 21, 2024 | 115.90 | 118.22 | 115.86 | 117.90 | 1,664,982 | +2.33(+2.02%) |
Feb 20, 2024 | 117.68 | 119.59 | 114.00 | 115.57 | 2,688,909 | -8.59(-6.92%) |
Feb 16, 2024 | 124.86 | 126.03 | 124.13 | 124.16 | 1,458,664 | -1.76(-1.40%) |
Feb 15, 2024 | 126.05 | 126.72 | 125.60 | 125.92 | 830,974 | +0.18(+0.14%) |
Feb 14, 2024 | 125.81 | 126.45 | 124.51 | 125.74 | 760,841 | +0.48(+0.38%) |
Feb 13, 2024 | 125.30 | 125.62 | 124.09 | 125.26 | 708,947 | -1.29(-1.02%) |
Feb 12, 2024 | 127.28 | 127.77 | 126.19 | 126.55 | 784,186 | -0.81(-0.64%) |
Feb 09, 2024 | 126.99 | 127.39 | 125.52 | 127.36 | 887,653 | +0.18(+0.14%) |
Feb 08, 2024 | 127.34 | 127.47 | 125.16 | 127.18 | 952,485 | -0.43(-0.34%) |
Feb 07, 2024 | 126.96 | 128.37 | 126.14 | 127.61 | 1,046,116 | +1.60(+1.27%) |
Feb 06, 2024 | 125.00 | 127.46 | 124.86 | 126.01 | 800,042 | +1.44(+1.16%) |
Feb 05, 2024 | 123.52 | 124.94 | 123.18 | 124.57 | 816,616 | +0.24(+0.19%) |
Feb 02, 2024 | 122.98 | 125.15 | 121.64 | 124.33 | 1,247,647 | +0.64(+0.52%) |
Feb 01, 2024 | 125.29 | 126.75 | 121.01 | 123.69 | 2,104,035 | -2.64(-2.09%) |
Jan 31, 2024 | 128.58 | 128.91 | 126.22 | 126.33 | 1,587,914 | -2.16(-1.68%) |
Jan 30, 2024 | 126.39 | 129.24 | 125.40 | 128.49 | 875,830 | +0.30(+0.23%) |
Jan 29, 2024 | 129.39 | 129.44 | 127.00 | 128.19 | 866,403 | -1.74(-1.34%) |
Jan 26, 2024 | 130.28 | 130.49 | 129.27 | 129.93 | 834,508 | -0.05(-0.04%) |
Jan 25, 2024 | 127.92 | 131.17 | 127.48 | 129.98 | 1,126,897 | +2.80(+2.20%) |
Jan 24, 2024 | 129.23 | 129.54 | 126.92 | 127.18 | 645,392 | -1.32(-1.03%) |
Jan 23, 2024 | 128.77 | 129.46 | 127.86 | 128.50 | 1,250,329 | -0.17(-0.13%) |
Jan 22, 2024 | 128.80 | 129.88 | 128.36 | 128.67 | 883,353 | +1.24(+0.97%) |
Jan 19, 2024 | 129.00 | 129.00 | 126.16 | 127.43 | 1,500,910 | -1.21(-0.94%) |
Jan 18, 2024 | 126.85 | 128.74 | 126.45 | 128.64 | 979,779 | +2.08(+1.64%) |
Jan 17, 2024 | 126.19 | 127.61 | 125.47 | 126.56 | 1,063,488 | -0.63(-0.50%) |
Jan 16, 2024 | 126.38 | 127.45 | 125.12 | 127.19 | 1,322,993 | +0.53(+0.42%) |
Jan 12, 2024 | 126.21 | 127.17 | 125.35 | 126.66 | 740,536 | +1.24(+0.99%) |
Jan 11, 2024 | 124.35 | 125.75 | 123.85 | 125.42 | 1,257,223 | +0.34(+0.27%) |
Jan 10, 2024 | 122.98 | 125.11 | 122.98 | 125.08 | 999,603 | +2.23(+1.82%) |
Jan 09, 2024 | 125.34 | 125.73 | 122.31 | 122.85 | 1,241,123 | -3.42(-2.71%) |
Jan 08, 2024 | 128.76 | 128.76 | 125.58 | 126.27 | 1,381,471 | -2.25(-1.75%) |
Jan 05, 2024 | 127.06 | 129.18 | 126.80 | 128.52 | 1,079,304 | +1.27(+1.00%) |
Jan 04, 2024 | 126.43 | 128.29 | 126.32 | 127.25 | 974,035 | -0.03(-0.02%) |
Jan 03, 2024 | 126.46 | 128.46 | 125.86 | 127.28 | 1,481,261 | +0.20(+0.16%) |
Jan 02, 2024 | 126.42 | 127.42 | 126.20 | 127.08 | 784,815 | -0.12(-0.09%) |
Dec 29, 2023 | 127.40 | 128.06 | 126.37 | 127.20 | 616,340 | -0.38(-0.30%) |
Dec 28, 2023 | 127.76 | 128.26 | 127.06 | 127.58 | 525,687 | -0.30(-0.23%) |
Dec 27, 2023 | 128.44 | 128.77 | 127.58 | 127.88 | 653,642 | -0.43(-0.34%) |
Dec 26, 2023 | 128.88 | 129.10 | 128.27 | 128.31 | 830,339 | -0.60(-0.47%) |
Dec 22, 2023 | 127.21 | 129.14 | 127.14 | 128.91 | 848,980 | +2.24(+1.77%) |
Dec 21, 2023 | 126.99 | 127.42 | 125.77 | 126.67 | 977,554 | +1.24(+0.99%) |
Dec 20, 2023 | 125.78 | 127.96 | 125.25 | 125.43 | 1,213,507 | -1.06(-0.84%) |
Dec 19, 2023 | 127.14 | 127.69 | 126.23 | 126.49 | 1,091,454 | -0.03(-0.02%) |
Dec 18, 2023 | 125.12 | 127.61 | 124.73 | 126.52 | 2,106,909 | +2.07(+1.66%) |
Dec 15, 2023 | 123.00 | 125.08 | 122.49 | 124.45 | 3,532,299 | +0.93(+0.75%) |
Dec 14, 2023 | 123.50 | 124.22 | 122.76 | 123.52 | 1,333,209 | +1.23(+1.01%) |
Dec 13, 2023 | 120.62 | 122.41 | 119.63 | 122.29 | 1,121,034 | +1.77(+1.47%) |
Dec 12, 2023 | 120.68 | 120.96 | 119.97 | 120.52 | 858,822 | +0.14(+0.12%) |
Dec 11, 2023 | 119.98 | 120.71 | 118.69 | 120.38 | 1,399,865 | +0.01(+0.01%) |
Dec 08, 2023 | 119.93 | 120.89 | 119.49 | 120.37 | 1,238,847 | +0.27(+0.22%) |
Dec 07, 2023 | 120.97 | 121.22 | 119.87 | 120.10 | 1,230,832 | -0.52(-0.43%) |
Dec 06, 2023 | 121.28 | 121.97 | 119.70 | 120.62 | 1,191,090 | -0.42(-0.35%) |
Dec 05, 2023 | 121.14 | 121.88 | 119.82 | 121.04 | 1,492,407 | -0.77(-0.63%) |
Dec 04, 2023 | 119.12 | 122.09 | 118.22 | 121.81 | 2,194,705 | +1.72(+1.43%) |
Dec 01, 2023 | 120.59 | 120.90 | 119.52 | 120.09 | 1,352,235 | -0.25(-0.21%) |
Nov 30, 2023 | 118.97 | 120.42 | 117.69 | 120.34 | 4,836,423 | +1.51(+1.27%) |
Nov 29, 2023 | 119.44 | 119.96 | 118.66 | 118.83 | 1,437,916 | -0.05(-0.04%) |
Nov 28, 2023 | 117.85 | 119.31 | 117.32 | 118.88 | 1,604,359 | +0.99(+0.84%) |
Nov 27, 2023 | 116.81 | 118.45 | 115.69 | 117.89 | 1,430,642 | +0.44(+0.37%) |
Nov 24, 2023 | 117.38 | 117.89 | 116.71 | 117.45 | 520,459 | +0.08(+0.07%) |
Nov 22, 2023 | 117.35 | 117.98 | 116.53 | 117.37 | 987,312 | +0.18(+0.15%) |