Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 123.04 | 123.98 | 121.57 | 121.91 | 4,515,914 | -0.70(-0.57%) |
May 09, 2024 | 122.21 | 123.44 | 121.88 | 122.61 | 5,465,039 | +0.33(+0.27%) |
May 08, 2024 | 122.05 | 123.19 | 121.92 | 122.28 | 4,226,912 | -0.48(-0.39%) |
May 07, 2024 | 122.88 | 124.15 | 122.29 | 122.76 | 5,939,765 | -0.01(-0.01%) |
May 06, 2024 | 122.30 | 124.42 | 122.24 | 122.77 | 4,878,386 | +1.31(+1.08%) |
May 03, 2024 | 121.74 | 121.90 | 120.11 | 121.46 | 5,243,806 | -0.02(-0.02%) |
May 02, 2024 | 123.93 | 124.41 | 120.89 | 121.48 | 7,781,087 | -2.08(-1.68%) |
May 01, 2024 | 124.29 | 124.94 | 122.64 | 123.55 | 5,467,490 | -1.27(-1.02%) |
Apr 30, 2024 | 128.99 | 129.03 | 124.64 | 124.83 | 6,336,722 | -4.57(-3.53%) |
Apr 29, 2024 | 128.93 | 129.62 | 127.99 | 129.40 | 3,940,143 | -0.02(-0.02%) |
Apr 26, 2024 | 128.64 | 129.94 | 128.04 | 129.42 | 4,853,836 | +0.13(+0.10%) |
Apr 25, 2024 | 128.88 | 129.81 | 127.49 | 129.29 | 3,688,441 | +0.83(+0.64%) |
Apr 24, 2024 | 128.55 | 128.87 | 127.48 | 128.46 | 3,871,078 | -0.56(-0.43%) |
Apr 23, 2024 | 127.82 | 129.37 | 126.92 | 129.02 | 3,797,615 | +0.51(+0.39%) |
Apr 22, 2024 | 127.80 | 129.58 | 126.14 | 128.51 | 4,221,710 | -0.05(-0.04%) |
Apr 19, 2024 | 127.33 | 129.69 | 127.00 | 128.56 | 4,010,158 | +1.56(+1.23%) |
Apr 18, 2024 | 127.92 | 128.40 | 126.45 | 127.00 | 3,610,934 | -0.52(-0.41%) |
Apr 17, 2024 | 128.30 | 129.32 | 126.74 | 127.52 | 3,894,519 | -1.19(-0.93%) |
Apr 16, 2024 | 129.18 | 129.97 | 127.69 | 128.71 | 3,903,186 | -0.72(-0.55%) |
Apr 15, 2024 | 131.29 | 131.77 | 129.21 | 129.43 | 4,245,611 | -0.94(-0.72%) |
Apr 12, 2024 | 133.43 | 134.32 | 129.57 | 130.37 | 4,986,819 | -1.71(-1.29%) |
Apr 11, 2024 | 131.70 | 132.35 | 129.82 | 132.08 | 4,356,134 | +0.10(+0.08%) |
Apr 10, 2024 | 131.64 | 132.84 | 130.93 | 131.98 | 4,430,271 | +0.57(+0.43%) |
Apr 09, 2024 | 131.95 | 132.36 | 130.19 | 131.41 | 3,779,954 | -0.17(-0.13%) |
Apr 08, 2024 | 132.91 | 133.18 | 131.34 | 131.58 | 4,510,395 | -1.09(-0.82%) |
Apr 05, 2024 | 131.13 | 132.99 | 130.36 | 132.68 | 3,618,348 | +1.76(+1.34%) |
Apr 04, 2024 | 131.29 | 131.59 | 130.22 | 130.92 | 3,932,908 | +0.12(+0.09%) |
Apr 03, 2024 | 130.08 | 131.17 | 129.69 | 130.80 | 3,725,201 | +0.95(+0.73%) |
Apr 02, 2024 | 128.70 | 130.01 | 127.82 | 129.84 | 5,001,242 | +1.98(+1.55%) |
Apr 01, 2024 | 127.19 | 128.12 | 125.95 | 127.87 | 3,055,403 | +1.39(+1.10%) |
Mar 28, 2024 | 127.19 | 126.95 | 125.91 | 126.47 | 4,688,938 | +0.44(+0.35%) |
Mar 27, 2024 | 124.86 | 126.22 | 124.53 | 126.04 | 3,871,765 | +0.84(+0.67%) |
Mar 26, 2024 | 125.70 | 126.10 | 124.41 | 125.19 | 5,236,629 | -0.24(-0.19%) |
Mar 25, 2024 | 122.94 | 125.85 | 122.37 | 125.43 | 7,099,201 | +3.18(+2.60%) |
Mar 22, 2024 | 122.77 | 123.27 | 121.93 | 122.25 | 5,007,906 | -0.48(-0.39%) |
Mar 21, 2024 | 121.30 | 122.81 | 120.91 | 122.73 | 4,973,653 | +1.59(+1.31%) |
Mar 20, 2024 | 120.45 | 121.59 | 120.27 | 121.14 | 3,619,470 | -0.11(-0.09%) |
Mar 19, 2024 | 119.60 | 121.39 | 119.54 | 121.25 | 4,486,210 | +1.75(+1.46%) |
Mar 18, 2024 | 120.14 | 120.31 | 118.41 | 119.50 | 4,858,716 | +0.22(+0.18%) |
Mar 15, 2024 | 118.38 | 120.03 | 118.38 | 119.28 | 17,781,408 | +0.26(+0.22%) |
Mar 14, 2024 | 118.42 | 119.23 | 117.99 | 119.02 | 7,944,579 | +2.22(+1.90%) |
Mar 13, 2024 | 116.06 | 117.86 | 115.44 | 116.81 | 7,734,332 | +2.51(+2.20%) |
Mar 12, 2024 | 114.35 | 114.99 | 113.64 | 114.29 | 5,688,947 | -0.23(-0.20%) |
Mar 11, 2024 | 112.65 | 114.63 | 111.94 | 114.52 | 5,936,755 | +2.23(+1.99%) |
Mar 08, 2024 | 111.50 | 112.49 | 111.15 | 112.29 | 5,260,967 | +0.26(+0.23%) |
Mar 07, 2024 | 111.02 | 112.71 | 110.98 | 112.03 | 5,129,706 | +0.75(+0.67%) |
Mar 06, 2024 | 111.59 | 112.19 | 110.77 | 111.28 | 4,919,807 | +0.77(+0.69%) |
Mar 05, 2024 | 110.51 | 112.09 | 110.15 | 110.52 | 6,286,687 | -0.42(-0.38%) |
Mar 04, 2024 | 113.32 | 113.67 | 110.88 | 110.93 | 5,914,604 | -2.58(-2.28%) |
Mar 01, 2024 | 113.08 | 114.80 | 112.91 | 113.52 | 5,126,810 | +1.69(+1.51%) |
Feb 29, 2024 | 111.80 | 112.44 | 111.14 | 111.83 | 6,665,268 | +0.50(+0.45%) |
Feb 28, 2024 | 111.19 | 112.60 | 110.45 | 111.33 | 4,608,066 | +0.43(+0.39%) |
Feb 27, 2024 | 112.31 | 112.61 | 110.36 | 110.90 | 5,094,308 | -0.81(-0.72%) |
Feb 26, 2024 | 110.50 | 111.81 | 109.91 | 111.71 | 5,787,716 | +0.90(+0.82%) |
Feb 23, 2024 | 110.39 | 111.55 | 109.40 | 110.81 | 5,239,338 | -0.71(-0.63%) |
Feb 22, 2024 | 111.35 | 112.20 | 110.61 | 111.51 | 5,137,485 | -0.65(-0.58%) |
Feb 21, 2024 | 109.31 | 112.95 | 109.01 | 112.16 | 6,969,548 | +3.31(+3.04%) |
Feb 20, 2024 | 109.85 | 110.92 | 108.67 | 108.85 | 6,499,036 | -1.02(-0.93%) |
Feb 16, 2024 | 110.78 | 111.09 | 109.70 | 109.87 | 7,016,459 | -0.43(-0.39%) |
Feb 15, 2024 | 108.35 | 110.99 | 108.15 | 110.30 | 9,482,797 | +1.65(+1.52%) |
Feb 14, 2024 | 108.73 | 109.56 | 108.06 | 108.65 | 7,351,639 | +0.35(+0.32%) |
Feb 13, 2024 | 109.62 | 110.44 | 107.39 | 108.30 | 6,401,172 | -1.31(-1.20%) |
Feb 12, 2024 | 109.78 | 110.64 | 109.05 | 109.62 | 5,880,564 | -0.06(-0.05%) |
Feb 09, 2024 | 112.47 | 112.77 | 109.54 | 109.67 | 6,054,973 | -2.70(-2.41%) |
Feb 08, 2024 | 111.60 | 113.75 | 111.08 | 112.38 | 7,819,657 | +1.56(+1.41%) |
Feb 07, 2024 | 110.23 | 111.46 | 109.96 | 110.82 | 6,181,467 | +0.79(+0.72%) |
Feb 06, 2024 | 109.40 | 110.95 | 108.72 | 110.03 | 4,841,740 | +1.53(+1.41%) |
Feb 05, 2024 | 108.78 | 109.38 | 107.83 | 108.50 | 4,581,602 | -0.65(-0.60%) |
Feb 02, 2024 | 110.17 | 110.45 | 108.23 | 109.15 | 4,672,590 | -0.74(-0.67%) |
Feb 01, 2024 | 110.84 | 111.71 | 109.32 | 109.89 | 5,326,324 | -0.48(-0.44%) |
Jan 31, 2024 | 112.45 | 112.58 | 110.30 | 110.38 | 5,574,582 | -2.15(-1.91%) |
Jan 30, 2024 | 109.72 | 112.80 | 109.28 | 112.53 | 6,288,312 | +2.42(+2.20%) |
Jan 29, 2024 | 110.54 | 110.60 | 109.01 | 110.11 | 4,769,373 | -0.62(-0.56%) |
Jan 26, 2024 | 110.54 | 110.95 | 108.97 | 110.73 | 4,212,263 | +0.18(+0.16%) |
Jan 25, 2024 | 108.33 | 110.58 | 107.80 | 110.55 | 6,039,403 | +2.35(+2.17%) |
Jan 24, 2024 | 107.47 | 108.55 | 106.97 | 108.20 | 5,403,788 | +1.66(+1.56%) |
Jan 23, 2024 | 106.38 | 107.96 | 106.21 | 106.55 | 4,036,106 | -0.07(-0.06%) |
Jan 22, 2024 | 106.06 | 106.94 | 105.57 | 106.62 | 5,817,887 | +0.19(+0.18%) |
Jan 19, 2024 | 104.63 | 106.48 | 104.50 | 106.43 | 5,779,397 | +0.93(+0.88%) |
Jan 18, 2024 | 105.91 | 105.91 | 104.36 | 105.50 | 6,233,762 | -0.63(-0.60%) |
Jan 17, 2024 | 105.49 | 107.09 | 105.16 | 106.13 | 4,929,161 | -1.06(-0.99%) |
Jan 16, 2024 | 110.01 | 110.25 | 106.89 | 107.19 | 6,767,884 | -3.02(-2.74%) |
Jan 12, 2024 | 111.49 | 111.86 | 109.56 | 110.21 | 5,624,966 | +0.69(+0.63%) |
Jan 11, 2024 | 110.12 | 110.74 | 109.46 | 109.52 | 4,262,561 | -0.18(-0.16%) |
Jan 10, 2024 | 111.22 | 111.22 | 109.35 | 109.69 | 4,505,017 | -1.56(-1.40%) |
Jan 09, 2024 | 112.97 | 112.97 | 110.75 | 111.25 | 6,015,676 | -1.72(-1.52%) |
Jan 08, 2024 | 113.42 | 113.51 | 110.98 | 112.97 | 6,861,314 | -2.00(-1.74%) |
Jan 05, 2024 | 115.93 | 116.20 | 114.45 | 114.97 | 4,038,624 | +0.05(+0.04%) |
Jan 04, 2024 | 119.00 | 119.62 | 114.72 | 114.92 | 5,970,871 | -3.40(-2.88%) |
Jan 03, 2024 | 116.37 | 118.57 | 115.84 | 118.33 | 4,948,039 | +2.31(+1.99%) |
Jan 02, 2024 | 115.61 | 117.21 | 115.29 | 116.02 | 4,750,954 | +1.50(+1.31%) |
Dec 29, 2023 | 115.64 | 115.98 | 114.27 | 114.52 | 3,692,919 | -0.42(-0.37%) |
Dec 28, 2023 | 116.09 | 116.62 | 114.88 | 114.94 | 3,760,567 | -1.96(-1.68%) |
Dec 27, 2023 | 116.93 | 118.04 | 116.50 | 116.91 | 3,487,993 | -0.52(-0.45%) |
Dec 26, 2023 | 117.11 | 117.83 | 116.80 | 117.43 | 2,932,810 | +1.34(+1.16%) |
Dec 22, 2023 | 116.42 | 117.05 | 115.72 | 116.09 | 4,357,672 | +0.82(+0.71%) |
Dec 21, 2023 | 114.94 | 115.32 | 113.74 | 115.27 | 4,206,014 | +0.14(+0.12%) |
Dec 20, 2023 | 115.31 | 117.35 | 114.83 | 115.13 | 7,872,381 | +0.20(+0.17%) |
Dec 19, 2023 | 113.41 | 115.08 | 112.72 | 114.93 | 6,465,587 | +1.57(+1.38%) |
Dec 18, 2023 | 114.28 | 115.70 | 113.12 | 113.36 | 7,095,357 | +0.35(+0.31%) |
Dec 15, 2023 | 112.82 | 114.19 | 112.10 | 113.01 | 31,304,254 | -0.40(-0.36%) |
Dec 14, 2023 | 111.44 | 114.80 | 111.24 | 113.41 | 11,645,557 | +3.06(+2.77%) |
Dec 13, 2023 | 110.01 | 110.75 | 109.39 | 110.36 | 8,669,817 | +0.78(+0.71%) |
Dec 12, 2023 | 109.29 | 109.99 | 108.23 | 109.58 | 6,988,795 | -1.09(-0.98%) |
Dec 11, 2023 | 110.62 | 111.12 | 110.05 | 110.66 | 7,347,756 | +0.09(+0.08%) |
Dec 08, 2023 | 110.25 | 110.69 | 109.58 | 110.57 | 5,791,276 | +1.20(+1.10%) |
Dec 07, 2023 | 109.83 | 110.41 | 109.17 | 109.37 | 5,894,464 | +0.33(+0.30%) |
Dec 06, 2023 | 110.83 | 110.83 | 108.27 | 109.04 | 7,590,931 | -2.58(-2.32%) |
Dec 05, 2023 | 113.20 | 113.36 | 111.53 | 111.63 | 5,900,218 | -1.37(-1.21%) |
Dec 04, 2023 | 112.56 | 114.37 | 112.36 | 113.00 | 4,890,113 | -0.69(-0.61%) |
Dec 01, 2023 | 113.49 | 115.48 | 113.32 | 113.69 | 4,739,115 | -0.33(-0.29%) |
Nov 30, 2023 | 113.63 | 115.14 | 112.12 | 114.03 | 10,381,018 | +1.58(+1.40%) |
Nov 29, 2023 | 113.82 | 114.02 | 111.81 | 112.45 | 6,147,030 | -1.00(-0.88%) |
Nov 28, 2023 | 113.72 | 114.43 | 112.95 | 113.44 | 3,516,083 | +0.18(+0.16%) |
Nov 27, 2023 | 113.44 | 113.59 | 111.85 | 113.27 | 5,361,186 | -0.68(-0.60%) |
Nov 24, 2023 | 113.36 | 115.02 | 113.33 | 113.95 | 2,188,446 | +0.63(+0.56%) |
Nov 22, 2023 | 110.52 | 113.59 | 109.67 | 113.32 | 4,620,810 | -0.31(-0.28%) |
Nov 21, 2023 | 113.64 | 114.08 | 113.03 | 113.63 | 3,770,071 | -0.22(-0.19%) |
Nov 20, 2023 | 113.45 | 115.02 | 113.06 | 113.85 | 4,101,162 | +0.79(+0.70%) |
Nov 17, 2023 | 111.29 | 113.99 | 110.73 | 113.06 | 5,877,641 | +2.56(+2.32%) |
Nov 16, 2023 | 111.99 | 112.24 | 108.51 | 110.49 | 6,824,407 | -3.00(-2.64%) |
Nov 15, 2023 | 113.46 | 115.11 | 113.34 | 113.49 | 4,796,895 | -0.50(-0.44%) |
Nov 14, 2023 | 114.45 | 115.25 | 113.80 | 114.00 | 5,494,420 | +0.18(+0.16%) |
Nov 13, 2023 | 113.45 | 114.36 | 113.45 | 113.82 | 3,269,388 | +0.33(+0.29%) |
Nov 10, 2023 | 113.13 | 114.08 | 112.50 | 113.49 | 4,688,948 | +1.43(+1.28%) |
Nov 09, 2023 | 113.53 | 113.94 | 111.96 | 112.06 | 4,386,564 | -0.29(-0.26%) |
Nov 08, 2023 | 113.09 | 113.50 | 111.88 | 112.35 | 5,994,107 | -0.79(-0.69%) |
Nov 07, 2023 | 114.29 | 114.37 | 112.24 | 113.14 | 5,590,320 | -3.16(-2.72%) |
Nov 06, 2023 | 118.04 | 118.35 | 116.03 | 116.30 | 4,696,828 | -1.26(-1.07%) |
Nov 03, 2023 | 119.28 | 119.66 | 117.17 | 117.56 | 6,046,307 | -2.23(-1.86%) |
Nov 02, 2023 | 115.71 | 120.99 | 115.22 | 119.79 | 9,237,890 | +5.25(+4.59%) |
Nov 01, 2023 | 117.29 | 117.57 | 114.36 | 114.53 | 8,505,821 | -2.09(-1.79%) |
Oct 31, 2023 | 115.74 | 116.81 | 114.36 | 116.62 | 4,588,228 | +0.65(+0.56%) |
Oct 30, 2023 | 115.62 | 116.33 | 114.38 | 115.98 | 5,939,295 | +0.33(+0.29%) |
Oct 27, 2023 | 115.55 | 116.17 | 114.30 | 115.64 | 5,411,544 | -0.50(-0.43%) |
Oct 26, 2023 | 116.56 | 116.98 | 115.10 | 116.14 | 6,190,004 | -2.06(-1.74%) |
Oct 25, 2023 | 117.34 | 118.72 | 116.59 | 118.20 | 5,104,087 | +0.45(+0.38%) |
Oct 24, 2023 | 119.34 | 119.76 | 117.70 | 117.75 | 4,751,354 | -1.36(-1.15%) |
Oct 23, 2023 | 120.81 | 120.91 | 118.43 | 119.12 | 6,080,335 | -2.67(-2.19%) |
Oct 20, 2023 | 123.88 | 124.35 | 121.59 | 121.79 | 5,388,087 | -2.28(-1.84%) |
Oct 19, 2023 | 123.39 | 125.02 | 122.59 | 124.07 | 4,574,984 | -0.21(-0.17%) |
Oct 18, 2023 | 123.90 | 124.91 | 123.15 | 124.27 | 4,870,307 | +1.11(+0.90%) |
Oct 17, 2023 | 122.91 | 124.11 | 122.65 | 123.16 | 4,291,838 | +0.15(+0.12%) |
Oct 16, 2023 | 123.28 | 123.81 | 121.91 | 123.02 | 3,839,951 | +0.44(+0.36%) |
Oct 13, 2023 | 121.79 | 123.66 | 121.17 | 122.57 | 5,700,247 | +3.68(+3.10%) |
Oct 12, 2023 | 118.86 | 119.50 | 118.25 | 118.89 | 3,931,069 | +1.05(+0.89%) |
Oct 11, 2023 | 117.31 | 117.99 | 115.87 | 117.84 | 7,436,673 | -0.34(-0.29%) |
Oct 10, 2023 | 119.03 | 120.00 | 117.99 | 118.19 | 5,811,997 | -1.40(-1.17%) |
Oct 09, 2023 | 116.78 | 119.64 | 116.58 | 119.59 | 6,654,376 | +6.37(+5.63%) |
Oct 06, 2023 | 112.29 | 114.45 | 111.09 | 113.22 | 4,288,179 | +1.88(+1.68%) |
Oct 05, 2023 | 110.45 | 112.48 | 110.14 | 111.34 | 4,145,976 | +0.09(+0.08%) |
Oct 04, 2023 | 113.21 | 113.51 | 109.62 | 111.25 | 7,423,428 | -4.19(-3.63%) |
Oct 03, 2023 | 114.62 | 115.52 | 113.94 | 115.45 | 4,240,408 | +0.49(+0.43%) |
Oct 02, 2023 | 118.04 | 118.10 | 113.84 | 114.96 | 4,855,790 | -2.65(-2.25%) |
Sep 29, 2023 | 120.24 | 120.36 | 117.45 | 117.61 | 5,407,938 | -2.87(-2.38%) |
Sep 28, 2023 | 120.61 | 122.03 | 119.94 | 120.47 | 4,038,562 | -0.36(-0.30%) |
Sep 27, 2023 | 119.48 | 121.65 | 118.59 | 120.84 | 5,464,586 | +3.48(+2.97%) |
Sep 26, 2023 | 117.02 | 118.62 | 116.57 | 117.35 | 5,327,161 | -0.91(-0.77%) |
Sep 25, 2023 | 116.52 | 118.44 | 117.84 | 118.26 | 3,369,434 | +1.87(+1.60%) |
Sep 22, 2023 | 117.14 | 118.37 | 116.28 | 116.39 | 3,727,758 | +0.09(+0.08%) |
Sep 21, 2023 | 119.20 | 119.32 | 115.99 | 116.31 | 4,576,929 | -2.05(-1.73%) |
Sep 20, 2023 | 119.78 | 120.94 | 118.25 | 118.36 | 3,526,743 | -1.94(-1.62%) |
Sep 19, 2023 | 122.92 | 123.11 | 119.34 | 120.30 | 4,364,668 | -1.29(-1.06%) |
Sep 18, 2023 | 122.27 | 122.81 | 121.19 | 121.59 | 5,062,709 | +0.89(+0.74%) |
Sep 15, 2023 | 121.17 | 123.06 | 120.33 | 120.70 | 12,736,608 | -0.91(-0.75%) |
Sep 14, 2023 | 120.63 | 121.99 | 120.58 | 121.61 | 4,797,425 | +2.14(+1.79%) |
Sep 13, 2023 | 120.61 | 120.83 | 118.65 | 119.47 | 3,971,850 | -0.75(-0.63%) |
Sep 12, 2023 | 118.44 | 120.58 | 118.39 | 120.22 | 4,593,245 | +2.58(+2.19%) |
Sep 11, 2023 | 120.58 | 121.02 | 117.04 | 117.64 | 4,395,034 | -2.23(-1.86%) |
Sep 08, 2023 | 119.91 | 121.13 | 119.61 | 119.87 | 4,472,210 | +0.99(+0.83%) |
Sep 07, 2023 | 120.14 | 120.81 | 118.79 | 118.89 | 3,587,359 | -1.33(-1.10%) |
Sep 06, 2023 | 119.63 | 120.58 | 119.09 | 120.21 | 4,774,843 | +0.23(+0.20%) |
Sep 05, 2023 | 119.92 | 122.09 | 119.72 | 119.98 | 5,922,298 | +0.67(+0.56%) |