Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 130.31 | 132.86 | 130.04 | 131.83 | 603,336 | -0.78(-0.59%) |
May 20, 2024 | 128.99 | 134.80 | 128.99 | 132.61 | 770,889 | +4.36(+3.40%) |
May 17, 2024 | 128.88 | 129.09 | 126.41 | 128.25 | 460,106 | +0.11(+0.09%) |
May 16, 2024 | 128.14 | 129.88 | 127.33 | 128.14 | 1,065,330 | -0.61(-0.47%) |
May 15, 2024 | 126.41 | 129.09 | 125.70 | 128.75 | 2,147,702 | +4.20(+3.37%) |
May 14, 2024 | 118.99 | 124.73 | 118.71 | 124.55 | 3,934,030 | +5.84(+4.92%) |
May 13, 2024 | 124.00 | 124.43 | 118.45 | 118.71 | 2,696,935 | -11.79(-9.03%) |
May 10, 2024 | 130.00 | 130.70 | 128.42 | 130.50 | 640,679 | +2.88(+2.26%) |
May 09, 2024 | 129.75 | 130.00 | 123.62 | 127.62 | 875,894 | +4.24(+3.44%) |
May 08, 2024 | 121.18 | 123.91 | 120.83 | 123.38 | 634,492 | +0.06(+0.05%) |
May 07, 2024 | 125.88 | 126.57 | 123.14 | 123.32 | 624,648 | -1.61(-1.29%) |
May 06, 2024 | 123.63 | 125.06 | 122.53 | 124.93 | 528,112 | +2.91(+2.38%) |
May 03, 2024 | 121.86 | 123.74 | 121.11 | 122.02 | 612,390 | +4.04(+3.42%) |
May 02, 2024 | 117.64 | 119.19 | 115.12 | 117.98 | 666,832 | +2.84(+2.47%) |
May 01, 2024 | 117.60 | 121.24 | 114.53 | 115.14 | 615,375 | -3.84(-3.23%) |
Apr 30, 2024 | 122.06 | 124.36 | 118.77 | 118.98 | 422,296 | -4.14(-3.36%) |
Apr 29, 2024 | 120.37 | 123.19 | 119.79 | 123.12 | 356,324 | +2.37(+1.96%) |
Apr 26, 2024 | 117.03 | 121.88 | 116.30 | 120.75 | 480,722 | +4.48(+3.85%) |
Apr 25, 2024 | 112.87 | 117.68 | 112.12 | 116.27 | 501,314 | +2.49(+2.19%) |
Apr 24, 2024 | 114.21 | 114.79 | 111.21 | 113.78 | 612,362 | +1.22(+1.08%) |
Apr 23, 2024 | 110.31 | 114.33 | 109.10 | 112.56 | 617,677 | +2.84(+2.59%) |
Apr 22, 2024 | 109.42 | 111.36 | 107.51 | 109.72 | 677,735 | +1.55(+1.43%) |
Apr 19, 2024 | 111.68 | 112.40 | 107.19 | 108.17 | 765,213 | -3.92(-3.50%) |
Apr 18, 2024 | 114.10 | 116.23 | 111.75 | 112.09 | 705,264 | -2.71(-2.36%) |
Apr 17, 2024 | 120.50 | 120.50 | 114.09 | 114.80 | 819,269 | -5.68(-4.71%) |
Apr 16, 2024 | 119.54 | 120.98 | 118.23 | 120.48 | 536,169 | -0.02(-0.02%) |
Apr 15, 2024 | 124.76 | 124.95 | 119.58 | 120.50 | 902,633 | -2.21(-1.80%) |
Apr 12, 2024 | 124.58 | 127.60 | 122.20 | 122.71 | 601,428 | -4.64(-3.64%) |
Apr 11, 2024 | 125.85 | 128.27 | 123.79 | 127.35 | 513,766 | +3.01(+2.42%) |
Apr 10, 2024 | 125.48 | 127.64 | 123.87 | 124.34 | 476,972 | -5.11(-3.95%) |
Apr 09, 2024 | 130.20 | 131.02 | 127.68 | 129.45 | 531,532 | +1.01(+0.79%) |
Apr 08, 2024 | 129.63 | 129.76 | 127.55 | 128.44 | 565,684 | -0.12(-0.09%) |
Apr 05, 2024 | 128.75 | 130.03 | 127.75 | 128.56 | 528,778 | +0.26(+0.20%) |
Apr 04, 2024 | 134.46 | 135.00 | 127.58 | 128.30 | 724,241 | -4.34(-3.27%) |
Apr 03, 2024 | 128.17 | 133.83 | 128.17 | 132.64 | 448,056 | +2.59(+1.99%) |
Apr 02, 2024 | 130.55 | 130.62 | 128.46 | 130.05 | 715,214 | -2.52(-1.90%) |
Apr 01, 2024 | 133.00 | 135.51 | 131.67 | 132.57 | 481,736 | -0.43(-0.32%) |
Mar 28, 2024 | 131.46 | 133.10 | 132.22 | 133.00 | 515,617 | +1.08(+0.82%) |
Mar 27, 2024 | 128.12 | 132.33 | 126.59 | 131.92 | 718,448 | +5.41(+4.28%) |
Mar 26, 2024 | 126.55 | 127.43 | 124.89 | 126.51 | 713,563 | +0.89(+0.71%) |
Mar 25, 2024 | 124.91 | 127.07 | 124.91 | 125.62 | 348,227 | -1.17(-0.92%) |
Mar 22, 2024 | 126.87 | 127.72 | 125.00 | 126.79 | 338,659 | -0.71(-0.56%) |
Mar 21, 2024 | 127.45 | 132.16 | 127.43 | 127.50 | 833,316 | +2.93(+2.35%) |
Mar 20, 2024 | 120.29 | 125.45 | 118.97 | 124.57 | 550,116 | +4.38(+3.64%) |
Mar 19, 2024 | 118.65 | 121.13 | 117.28 | 120.19 | 560,307 | -0.02(-0.02%) |
Mar 18, 2024 | 123.20 | 123.74 | 120.05 | 120.21 | 589,009 | -1.00(-0.83%) |
Mar 15, 2024 | 121.13 | 123.51 | 120.61 | 121.21 | 1,227,052 | -1.38(-1.13%) |
Mar 14, 2024 | 125.20 | 126.00 | 121.27 | 122.59 | 617,702 | -2.23(-1.79%) |
Mar 13, 2024 | 127.28 | 128.32 | 123.48 | 124.82 | 647,018 | -3.89(-3.02%) |
Mar 12, 2024 | 128.96 | 129.50 | 126.63 | 128.71 | 645,023 | +1.22(+0.96%) |
Mar 11, 2024 | 126.55 | 127.75 | 125.52 | 127.49 | 568,057 | -0.58(-0.45%) |
Mar 08, 2024 | 133.87 | 134.70 | 127.95 | 128.07 | 720,401 | -5.29(-3.97%) |
Mar 07, 2024 | 128.75 | 133.75 | 128.75 | 133.36 | 667,246 | +4.89(+3.81%) |
Mar 06, 2024 | 126.10 | 129.72 | 126.10 | 128.47 | 630,245 | +4.29(+3.45%) |
Mar 05, 2024 | 125.00 | 125.93 | 122.49 | 124.18 | 555,358 | -2.67(-2.10%) |
Mar 04, 2024 | 127.52 | 128.44 | 126.30 | 126.85 | 454,732 | +0.32(+0.25%) |
Mar 01, 2024 | 122.89 | 128.06 | 121.17 | 126.53 | 723,971 | +3.77(+3.07%) |
Feb 29, 2024 | 120.93 | 123.06 | 120.72 | 122.76 | 656,199 | +3.34(+2.80%) |
Feb 28, 2024 | 117.93 | 119.75 | 117.68 | 119.42 | 319,857 | -0.03(-0.03%) |
Feb 27, 2024 | 121.39 | 121.63 | 118.83 | 119.45 | 473,769 | -1.38(-1.14%) |
Feb 26, 2024 | 121.26 | 122.92 | 120.41 | 120.83 | 568,035 | +0.80(+0.67%) |
Feb 23, 2024 | 123.35 | 123.45 | 118.77 | 120.03 | 445,494 | -3.34(-2.71%) |
Feb 22, 2024 | 122.42 | 124.49 | 121.61 | 123.37 | 705,565 | +4.42(+3.72%) |
Feb 21, 2024 | 117.28 | 119.01 | 116.38 | 118.95 | 576,818 | -0.37(-0.31%) |
Feb 20, 2024 | 121.78 | 122.97 | 118.38 | 119.32 | 654,584 | -5.20(-4.18%) |
Feb 16, 2024 | 123.78 | 127.49 | 123.14 | 124.52 | 600,725 | +0.89(+0.72%) |
Feb 15, 2024 | 122.67 | 124.77 | 121.20 | 123.63 | 626,029 | +1.70(+1.39%) |
Feb 14, 2024 | 119.01 | 122.51 | 117.94 | 121.93 | 825,338 | +5.09(+4.36%) |
Feb 13, 2024 | 114.49 | 118.71 | 114.17 | 116.84 | 685,568 | -3.31(-2.76%) |
Feb 12, 2024 | 119.32 | 122.78 | 118.37 | 120.16 | 666,398 | +0.57(+0.48%) |
Feb 09, 2024 | 115.28 | 120.13 | 114.72 | 119.59 | 1,050,415 | +5.68(+4.99%) |
Feb 08, 2024 | 109.71 | 115.27 | 107.78 | 113.91 | 1,113,595 | +6.06(+5.62%) |
Feb 07, 2024 | 108.86 | 108.86 | 105.67 | 107.85 | 982,509 | +0.16(+0.15%) |
Feb 06, 2024 | 109.92 | 110.20 | 107.01 | 107.69 | 722,761 | -1.71(-1.56%) |
Feb 05, 2024 | 108.98 | 110.23 | 107.29 | 109.39 | 344,733 | +0.24(+0.22%) |
Feb 02, 2024 | 107.00 | 109.65 | 106.79 | 109.16 | 340,448 | +1.10(+1.02%) |
Feb 01, 2024 | 107.09 | 108.41 | 105.97 | 108.06 | 643,587 | +1.80(+1.69%) |
Jan 31, 2024 | 108.25 | 110.06 | 106.09 | 106.26 | 705,215 | -3.73(-3.39%) |
Jan 30, 2024 | 111.40 | 111.97 | 109.91 | 109.99 | 458,510 | -2.41(-2.14%) |
Jan 29, 2024 | 110.63 | 112.46 | 108.94 | 112.40 | 549,673 | +2.47(+2.24%) |
Jan 26, 2024 | 112.24 | 112.36 | 109.08 | 109.93 | 687,298 | -3.48(-3.07%) |
Jan 25, 2024 | 114.80 | 115.06 | 112.38 | 113.42 | 650,749 | +0.91(+0.81%) |
Jan 24, 2024 | 113.80 | 115.08 | 111.69 | 112.51 | 845,095 | +1.19(+1.07%) |
Jan 23, 2024 | 111.07 | 111.46 | 109.13 | 111.32 | 444,331 | +0.99(+0.90%) |
Jan 22, 2024 | 108.69 | 110.74 | 108.31 | 110.33 | 478,217 | +2.83(+2.64%) |
Jan 19, 2024 | 105.84 | 107.87 | 103.97 | 107.50 | 670,414 | +2.98(+2.86%) |
Jan 18, 2024 | 103.40 | 105.30 | 102.57 | 104.51 | 645,790 | +3.59(+3.56%) |
Jan 17, 2024 | 100.30 | 101.05 | 98.64 | 100.92 | 753,982 | -1.88(-1.83%) |
Jan 16, 2024 | 100.82 | 103.03 | 99.30 | 102.80 | 700,052 | +1.67(+1.65%) |
Jan 12, 2024 | 103.56 | 104.00 | 100.63 | 101.13 | 357,308 | -2.40(-2.31%) |
Jan 11, 2024 | 103.04 | 104.61 | 101.06 | 103.53 | 832,312 | -0.01(-0.01%) |
Jan 10, 2024 | 104.02 | 104.17 | 102.08 | 103.53 | 694,451 | +0.56(+0.54%) |
Jan 09, 2024 | 99.79 | 103.20 | 99.79 | 102.98 | 702,561 | +1.48(+1.46%) |
Jan 08, 2024 | 98.23 | 102.00 | 97.75 | 101.50 | 683,895 | +3.71(+3.80%) |
Jan 05, 2024 | 96.90 | 98.44 | 96.47 | 97.79 | 748,083 | +0.61(+0.63%) |
Jan 04, 2024 | 95.78 | 98.13 | 95.54 | 97.18 | 678,991 | -0.44(-0.45%) |
Jan 03, 2024 | 97.24 | 99.18 | 96.71 | 97.62 | 857,075 | -2.01(-2.01%) |
Jan 02, 2024 | 100.72 | 101.72 | 98.50 | 99.62 | 910,061 | -3.06(-2.98%) |
Dec 29, 2023 | 104.37 | 104.81 | 102.02 | 102.69 | 382,193 | -2.16(-2.06%) |
Dec 28, 2023 | 104.37 | 105.94 | 103.81 | 104.84 | 667,438 | +0.41(+0.39%) |
Dec 27, 2023 | 104.54 | 104.85 | 103.32 | 104.43 | 502,063 | +0.62(+0.60%) |
Dec 26, 2023 | 100.99 | 104.42 | 100.22 | 103.81 | 512,083 | +3.54(+3.53%) |
Dec 22, 2023 | 99.49 | 101.32 | 98.55 | 100.27 | 514,740 | +1.39(+1.40%) |
Dec 21, 2023 | 96.99 | 99.25 | 96.30 | 98.88 | 617,337 | +4.03(+4.25%) |
Dec 20, 2023 | 97.92 | 98.92 | 94.14 | 94.85 | 1,391,490 | -3.43(-3.49%) |
Dec 19, 2023 | 95.74 | 98.63 | 95.22 | 98.28 | 964,382 | +3.08(+3.24%) |
Dec 18, 2023 | 95.47 | 95.90 | 93.71 | 95.20 | 932,194 | -0.76(-0.79%) |
Dec 15, 2023 | 93.81 | 96.26 | 91.66 | 95.96 | 3,471,571 | -3.00(-3.04%) |
Dec 14, 2023 | 90.74 | 99.61 | 90.74 | 98.96 | 1,780,793 | +9.81(+11.01%) |
Dec 13, 2023 | 85.87 | 89.79 | 85.09 | 89.15 | 650,429 | +3.19(+3.72%) |
Dec 12, 2023 | 85.83 | 86.79 | 85.65 | 85.96 | 425,529 | +0.33(+0.38%) |
Dec 11, 2023 | 83.89 | 86.00 | 83.45 | 85.63 | 636,968 | +1.72(+2.05%) |
Dec 08, 2023 | 82.07 | 84.54 | 80.90 | 83.91 | 758,719 | +1.19(+1.44%) |
Dec 07, 2023 | 82.21 | 83.19 | 81.34 | 82.72 | 531,470 | +1.09(+1.33%) |
Dec 06, 2023 | 82.30 | 84.00 | 81.38 | 81.63 | 395,620 | +0.71(+0.88%) |
Dec 05, 2023 | 83.04 | 83.04 | 80.70 | 80.93 | 446,739 | -2.83(-3.38%) |
Dec 04, 2023 | 82.47 | 83.83 | 82.06 | 83.76 | 505,479 | -0.28(-0.33%) |
Dec 01, 2023 | 82.08 | 84.11 | 81.61 | 84.04 | 524,888 | +1.64(+1.99%) |
Nov 30, 2023 | 82.54 | 82.73 | 81.04 | 82.40 | 792,215 | +0.41(+0.50%) |
Nov 29, 2023 | 80.76 | 82.95 | 80.63 | 81.99 | 804,528 | +2.43(+3.05%) |
Nov 28, 2023 | 78.82 | 80.35 | 78.03 | 79.57 | 989,472 | +0.19(+0.24%) |
Nov 27, 2023 | 77.59 | 80.00 | 77.11 | 79.38 | 655,586 | +1.14(+1.45%) |
Nov 24, 2023 | 77.27 | 78.66 | 77.27 | 78.24 | 351,814 | +0.83(+1.07%) |
Nov 22, 2023 | 76.39 | 77.79 | 75.82 | 77.41 | 553,331 | +1.91(+2.53%) |
Nov 21, 2023 | 76.09 | 76.80 | 75.23 | 75.50 | 531,308 | -1.49(-1.94%) |
Nov 20, 2023 | 76.26 | 77.22 | 76.01 | 76.99 | 520,409 | +0.79(+1.03%) |
Nov 17, 2023 | 75.13 | 76.27 | 74.72 | 76.21 | 472,683 | +1.16(+1.55%) |
Nov 16, 2023 | 75.63 | 76.19 | 74.80 | 75.04 | 567,646 | -1.29(-1.70%) |
Nov 15, 2023 | 75.46 | 78.20 | 74.93 | 76.34 | 792,701 | +1.37(+1.83%) |
Nov 14, 2023 | 72.02 | 75.71 | 72.02 | 74.96 | 885,474 | +5.67(+8.19%) |
Nov 13, 2023 | 69.64 | 69.93 | 68.69 | 69.29 | 535,826 | -1.34(-1.90%) |
Nov 10, 2023 | 68.00 | 70.99 | 67.60 | 70.63 | 654,873 | +3.25(+4.83%) |
Nov 09, 2023 | 69.28 | 69.90 | 67.26 | 67.38 | 713,357 | -1.41(-2.05%) |
Nov 08, 2023 | 67.86 | 69.48 | 67.34 | 68.79 | 692,712 | +0.90(+1.32%) |
Nov 07, 2023 | 67.51 | 68.63 | 67.11 | 67.90 | 509,629 | +0.32(+0.47%) |
Nov 06, 2023 | 68.28 | 68.58 | 66.73 | 67.58 | 720,367 | -0.58(-0.85%) |
Nov 03, 2023 | 66.81 | 68.93 | 66.81 | 68.15 | 1,328,094 | +2.30(+3.49%) |
Nov 02, 2023 | 63.35 | 67.32 | 63.35 | 65.86 | 1,756,524 | +0.36(+0.55%) |