Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 118.80 | 119.26 | 116.79 | 117.95 | 720,194 | +0.02(+0.02%) |
May 09, 2024 | 117.65 | 118.59 | 117.30 | 117.93 | 1,230,263 | +0.40(+0.34%) |
May 08, 2024 | 117.02 | 118.48 | 116.75 | 117.53 | 763,694 | +0.10(+0.09%) |
May 07, 2024 | 118.77 | 118.98 | 117.17 | 117.43 | 1,346,700 | -1.54(-1.29%) |
May 06, 2024 | 118.30 | 119.31 | 117.78 | 118.97 | 1,346,983 | +1.75(+1.49%) |
May 03, 2024 | 116.92 | 117.40 | 115.35 | 117.22 | 1,104,012 | +1.96(+1.70%) |
May 02, 2024 | 115.90 | 115.90 | 113.06 | 115.26 | 1,273,118 | +0.88(+0.77%) |
May 01, 2024 | 116.23 | 116.72 | 112.45 | 114.38 | 1,663,998 | -2.98(-2.54%) |
Apr 30, 2024 | 118.73 | 121.62 | 117.31 | 117.36 | 1,279,500 | -2.51(-2.09%) |
Apr 29, 2024 | 118.23 | 119.98 | 117.22 | 119.87 | 1,619,230 | +1.60(+1.35%) |
Apr 26, 2024 | 118.97 | 119.92 | 117.52 | 118.27 | 1,940,101 | -0.21(-0.18%) |
Apr 25, 2024 | 119.38 | 120.21 | 118.00 | 118.48 | 2,165,770 | -1.76(-1.46%) |
Apr 24, 2024 | 122.75 | 123.85 | 119.80 | 120.24 | 1,361,182 | -0.65(-0.54%) |
Apr 23, 2024 | 120.44 | 121.47 | 119.36 | 120.89 | 1,892,004 | +1.76(+1.48%) |
Apr 22, 2024 | 120.82 | 121.26 | 116.86 | 119.13 | 2,033,002 | +0.38(+0.32%) |
Apr 19, 2024 | 126.87 | 127.61 | 117.56 | 118.75 | 3,269,250 | -10.84(-8.36%) |
Apr 18, 2024 | 130.04 | 132.09 | 129.11 | 129.59 | 662,406 | -0.06(-0.05%) |
Apr 17, 2024 | 132.79 | 132.79 | 129.12 | 129.65 | 667,530 | -2.39(-1.81%) |
Apr 16, 2024 | 131.84 | 132.96 | 130.40 | 132.04 | 802,942 | -0.62(-0.47%) |
Apr 15, 2024 | 135.66 | 136.40 | 132.36 | 132.66 | 801,267 | -1.41(-1.05%) |
Apr 12, 2024 | 136.47 | 137.78 | 133.70 | 134.07 | 1,011,449 | -3.95(-2.86%) |
Apr 11, 2024 | 136.99 | 138.27 | 136.40 | 138.02 | 794,151 | +1.66(+1.22%) |
Apr 10, 2024 | 133.89 | 137.51 | 133.31 | 136.36 | 1,002,913 | -0.17(-0.12%) |
Apr 09, 2024 | 138.70 | 139.34 | 135.17 | 136.53 | 1,184,784 | -2.05(-1.48%) |
Apr 08, 2024 | 140.22 | 141.44 | 138.47 | 138.58 | 1,026,599 | -1.89(-1.35%) |
Apr 05, 2024 | 136.93 | 140.62 | 136.30 | 140.47 | 1,147,722 | +4.59(+3.38%) |
Apr 04, 2024 | 140.00 | 140.87 | 135.71 | 135.88 | 1,089,753 | -2.31(-1.67%) |
Apr 03, 2024 | 133.86 | 138.34 | 133.59 | 138.19 | 1,048,481 | +4.00(+2.98%) |
Apr 02, 2024 | 134.27 | 135.02 | 131.35 | 134.19 | 1,184,868 | -1.42(-1.05%) |
Apr 01, 2024 | 133.61 | 136.01 | 133.40 | 135.61 | 903,086 | +1.66(+1.24%) |
Mar 28, 2024 | 135.71 | 136.63 | 133.67 | 133.95 | 1,011,188 | -1.99(-1.46%) |
Mar 27, 2024 | 133.55 | 136.21 | 133.34 | 135.94 | 1,023,617 | +2.33(+1.74%) |
Mar 26, 2024 | 132.21 | 135.91 | 132.21 | 133.61 | 1,348,701 | +2.27(+1.73%) |
Mar 25, 2024 | 131.20 | 132.37 | 130.84 | 131.34 | 1,009,384 | +0.15(+0.11%) |
Mar 22, 2024 | 129.04 | 132.85 | 129.04 | 131.19 | 1,082,213 | +1.98(+1.53%) |
Mar 21, 2024 | 128.16 | 130.94 | 127.52 | 129.21 | 1,593,061 | +2.31(+1.82%) |
Mar 20, 2024 | 125.67 | 127.73 | 125.25 | 126.90 | 1,569,850 | +1.15(+0.91%) |
Mar 19, 2024 | 123.04 | 127.01 | 122.93 | 125.75 | 1,935,992 | +1.57(+1.26%) |
Mar 18, 2024 | 124.12 | 126.50 | 122.83 | 124.18 | 2,724,491 | +1.03(+0.84%) |
Mar 15, 2024 | 128.73 | 134.65 | 121.00 | 123.15 | 8,496,709 | -24.31(-16.49%) |
Mar 14, 2024 | 148.45 | 149.79 | 145.94 | 147.46 | 1,775,714 | -1.33(-0.89%) |
Mar 13, 2024 | 148.84 | 149.69 | 146.47 | 148.79 | 1,342,273 | -0.81(-0.54%) |
Mar 12, 2024 | 147.72 | 149.84 | 145.80 | 149.60 | 1,511,198 | +1.74(+1.18%) |
Mar 11, 2024 | 149.89 | 150.23 | 146.36 | 147.86 | 1,334,675 | -3.38(-2.23%) |
Mar 08, 2024 | 155.20 | 156.94 | 151.00 | 151.24 | 961,598 | -3.29(-2.13%) |
Mar 07, 2024 | 153.75 | 154.69 | 152.51 | 154.53 | 1,059,971 | +1.34(+0.87%) |
Mar 06, 2024 | 152.00 | 155.97 | 151.89 | 153.19 | 1,370,406 | +2.09(+1.38%) |
Mar 05, 2024 | 148.10 | 154.99 | 147.65 | 151.10 | 1,800,281 | +2.48(+1.67%) |
Mar 04, 2024 | 147.51 | 149.47 | 146.57 | 148.62 | 997,474 | +1.44(+0.98%) |
Mar 01, 2024 | 144.88 | 148.14 | 144.31 | 147.18 | 1,361,116 | +3.09(+2.14%) |
Feb 29, 2024 | 143.46 | 144.57 | 142.55 | 144.09 | 1,457,627 | +2.00(+1.41%) |
Feb 28, 2024 | 140.87 | 143.52 | 140.77 | 142.09 | 808,373 | -0.61(-0.43%) |
Feb 27, 2024 | 140.29 | 144.50 | 139.94 | 142.70 | 1,117,448 | +2.64(+1.88%) |
Feb 26, 2024 | 139.58 | 140.82 | 139.31 | 140.06 | 616,097 | +0.54(+0.39%) |
Feb 23, 2024 | 140.54 | 141.19 | 138.56 | 139.52 | 522,140 | -0.76(-0.54%) |
Feb 22, 2024 | 139.22 | 141.50 | 137.73 | 140.28 | 723,791 | +3.20(+2.33%) |
Feb 21, 2024 | 135.93 | 137.64 | 135.71 | 137.08 | 878,041 | -0.25(-0.18%) |
Feb 20, 2024 | 137.18 | 138.02 | 135.95 | 137.33 | 823,458 | -1.17(-0.84%) |
Feb 16, 2024 | 141.31 | 141.83 | 137.99 | 138.50 | 786,780 | -2.54(-1.80%) |
Feb 15, 2024 | 142.00 | 142.99 | 140.35 | 141.04 | 908,057 | -0.28(-0.20%) |
Feb 14, 2024 | 140.23 | 142.04 | 139.56 | 141.32 | 908,763 | +2.80(+2.02%) |
Feb 13, 2024 | 136.71 | 140.90 | 135.12 | 138.52 | 1,350,657 | -1.86(-1.32%) |
Feb 12, 2024 | 139.74 | 142.36 | 138.96 | 140.38 | 1,516,469 | +0.69(+0.49%) |
Feb 09, 2024 | 136.33 | 140.18 | 135.97 | 139.69 | 1,292,475 | +3.84(+2.82%) |
Feb 08, 2024 | 131.77 | 136.02 | 131.41 | 135.85 | 1,195,507 | +4.38(+3.33%) |
Feb 07, 2024 | 129.93 | 132.32 | 129.43 | 131.47 | 743,846 | +1.79(+1.38%) |
Feb 06, 2024 | 130.19 | 131.10 | 128.38 | 129.69 | 812,238 | -0.32(-0.25%) |
Feb 05, 2024 | 130.22 | 131.34 | 128.13 | 130.00 | 782,567 | -1.14(-0.87%) |
Feb 02, 2024 | 130.43 | 132.41 | 129.06 | 131.14 | 1,333,363 | -0.12(-0.09%) |
Feb 01, 2024 | 125.68 | 131.26 | 125.36 | 131.26 | 1,630,037 | +6.05(+4.83%) |
Jan 31, 2024 | 126.18 | 127.14 | 124.50 | 125.22 | 1,139,860 | -2.31(-1.81%) |
Jan 30, 2024 | 126.93 | 128.37 | 126.05 | 127.53 | 1,067,908 | +3.28(+2.64%) |
Jan 29, 2024 | 122.90 | 124.59 | 122.19 | 124.25 | 859,534 | +1.10(+0.89%) |
Jan 26, 2024 | 124.55 | 125.02 | 122.78 | 123.15 | 928,083 | -0.96(-0.77%) |
Jan 25, 2024 | 124.48 | 124.93 | 123.37 | 124.11 | 906,152 | +0.25(+0.20%) |
Jan 24, 2024 | 124.58 | 125.73 | 123.32 | 123.86 | 1,136,237 | +0.76(+0.62%) |
Jan 23, 2024 | 125.85 | 126.16 | 122.89 | 123.10 | 1,022,585 | -2.23(-1.78%) |
Jan 22, 2024 | 125.79 | 126.64 | 124.43 | 125.33 | 1,091,297 | +0.81(+0.65%) |
Jan 19, 2024 | 124.50 | 124.96 | 123.24 | 124.52 | 1,234,548 | +1.09(+0.88%) |
Jan 18, 2024 | 122.51 | 123.65 | 121.22 | 123.43 | 1,343,174 | +1.99(+1.64%) |
Jan 17, 2024 | 123.69 | 123.71 | 119.82 | 121.44 | 1,982,012 | -3.90(-3.11%) |
Jan 16, 2024 | 127.65 | 127.55 | 124.60 | 125.34 | 1,646,577 | -2.73(-2.13%) |
Jan 12, 2024 | 129.62 | 130.64 | 127.94 | 128.07 | 1,177,372 | -1.08(-0.84%) |
Jan 11, 2024 | 129.59 | 130.32 | 127.88 | 129.15 | 1,378,246 | -0.30(-0.23%) |
Jan 10, 2024 | 128.72 | 130.29 | 128.46 | 129.44 | 1,597,737 | +1.15(+0.90%) |
Jan 09, 2024 | 126.91 | 129.12 | 126.40 | 128.30 | 1,192,777 | -0.15(-0.12%) |
Jan 08, 2024 | 127.34 | 129.16 | 126.68 | 128.45 | 1,816,438 | +1.75(+1.38%) |
Jan 05, 2024 | 124.47 | 127.70 | 123.95 | 126.70 | 1,698,381 | +1.74(+1.39%) |
Jan 04, 2024 | 125.93 | 126.71 | 122.69 | 124.96 | 2,258,332 | -2.32(-1.82%) |
Jan 03, 2024 | 126.72 | 130.25 | 126.72 | 127.28 | 2,576,814 | -0.79(-0.62%) |
Jan 02, 2024 | 125.87 | 128.91 | 124.94 | 128.07 | 2,150,040 | +0.74(+0.58%) |
Dec 29, 2023 | 127.20 | 129.65 | 126.52 | 127.33 | 1,634,796 | -0.58(-0.45%) |
Dec 28, 2023 | 127.95 | 128.93 | 126.94 | 127.91 | 845,135 | +0.53(+0.42%) |
Dec 27, 2023 | 129.03 | 129.03 | 127.13 | 127.38 | 857,348 | -1.00(-0.78%) |
Dec 26, 2023 | 128.69 | 129.21 | 127.94 | 128.38 | 834,594 | +0.57(+0.45%) |
Dec 22, 2023 | 128.69 | 129.03 | 126.96 | 127.81 | 880,368 | -0.87(-0.68%) |
Dec 21, 2023 | 129.56 | 129.72 | 126.29 | 128.68 | 1,356,982 | +0.16(+0.12%) |
Dec 20, 2023 | 130.80 | 133.42 | 128.44 | 128.52 | 1,644,370 | -2.64(-2.01%) |
Dec 19, 2023 | 132.00 | 132.00 | 129.06 | 131.15 | 1,539,040 | +1.02(+0.78%) |
Dec 18, 2023 | 134.26 | 134.82 | 129.88 | 130.13 | 2,268,515 | -2.70(-2.03%) |
Dec 15, 2023 | 136.89 | 137.86 | 131.68 | 132.83 | 28,188,622 | -3.51(-2.57%) |
Dec 14, 2023 | 130.06 | 137.17 | 125.72 | 136.34 | 6,275,592 | +15.81(+13.12%) |
Dec 13, 2023 | 119.97 | 121.13 | 118.76 | 120.53 | 2,749,332 | +0.45(+0.37%) |
Dec 12, 2023 | 121.06 | 121.89 | 119.67 | 120.08 | 1,571,066 | -0.84(-0.69%) |
Dec 11, 2023 | 119.93 | 121.49 | 118.82 | 120.92 | 1,578,970 | +1.99(+1.67%) |
Dec 08, 2023 | 116.31 | 119.79 | 116.31 | 118.93 | 1,834,632 | +2.58(+2.22%) |
Dec 07, 2023 | 114.48 | 116.84 | 114.48 | 116.35 | 1,485,759 | +2.03(+1.77%) |
Dec 06, 2023 | 116.02 | 116.68 | 114.19 | 114.32 | 1,248,971 | +0.13(+0.11%) |
Dec 05, 2023 | 114.63 | 115.03 | 113.30 | 114.19 | 1,589,071 | -1.09(-0.94%) |
Dec 04, 2023 | 117.73 | 117.73 | 114.38 | 115.28 | 2,920,624 | -1.56(-1.34%) |
Dec 01, 2023 | 114.72 | 118.66 | 113.44 | 116.84 | 2,233,554 | +1.59(+1.38%) |
Nov 30, 2023 | 115.44 | 115.73 | 113.69 | 115.25 | 3,978,268 | +0.08(+0.07%) |
Nov 29, 2023 | 117.50 | 119.93 | 111.56 | 115.17 | 9,297,388 | -15.43(-11.82%) |
Nov 28, 2023 | 130.98 | 131.30 | 129.13 | 130.60 | 1,756,329 | -0.64(-0.49%) |
Nov 27, 2023 | 130.44 | 132.18 | 129.51 | 131.24 | 1,335,601 | +0.15(+0.11%) |
Nov 24, 2023 | 130.91 | 131.17 | 130.03 | 131.09 | 389,433 | +0.67(+0.51%) |
Nov 22, 2023 | 131.75 | 132.91 | 129.35 | 130.43 | 1,034,536 | -0.47(-0.36%) |
Nov 21, 2023 | 132.05 | 132.68 | 130.56 | 130.89 | 813,098 | -1.45(-1.10%) |
Nov 20, 2023 | 132.25 | 132.86 | 131.25 | 132.34 | 1,020,692 | +1.03(+0.78%) |
Nov 17, 2023 | 131.03 | 132.10 | 130.04 | 131.31 | 1,099,636 | +0.61(+0.47%) |
Nov 16, 2023 | 131.00 | 132.23 | 130.03 | 130.71 | 1,860,668 | -1.95(-1.47%) |
Nov 15, 2023 | 132.07 | 134.85 | 132.07 | 132.65 | 1,402,757 | +0.85(+0.64%) |
Nov 14, 2023 | 130.85 | 133.13 | 130.46 | 131.80 | 1,169,273 | +2.39(+1.85%) |
Nov 13, 2023 | 127.63 | 130.65 | 127.31 | 129.41 | 1,271,695 | +1.31(+1.02%) |
Nov 10, 2023 | 126.32 | 128.78 | 125.91 | 128.11 | 1,080,368 | +2.63(+2.09%) |
Nov 09, 2023 | 126.66 | 127.64 | 124.43 | 125.48 | 1,155,669 | -0.96(-0.76%) |
Nov 08, 2023 | 126.30 | 127.94 | 125.86 | 126.44 | 942,066 | +0.29(+0.23%) |
Nov 07, 2023 | 126.09 | 126.63 | 124.97 | 126.15 | 729,980 | -0.86(-0.68%) |
Nov 06, 2023 | 128.13 | 128.65 | 125.92 | 127.01 | 1,289,818 | -1.24(-0.97%) |
Nov 03, 2023 | 125.55 | 128.84 | 125.55 | 128.25 | 1,331,092 | +3.46(+2.77%) |
Nov 02, 2023 | 125.94 | 126.81 | 123.74 | 124.79 | 1,346,139 | +0.12(+0.10%) |