Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 119.69 | 122.49 | 119.69 | 121.63 | 571,638 | +2.93(+2.47%) |
May 09, 2024 | 116.55 | 118.91 | 116.55 | 118.70 | 312,529 | +2.25(+1.93%) |
May 08, 2024 | 115.28 | 117.13 | 115.28 | 116.45 | 330,320 | +0.42(+0.36%) |
May 07, 2024 | 116.45 | 117.84 | 115.93 | 116.03 | 426,940 | +0.03(+0.03%) |
May 06, 2024 | 115.72 | 116.30 | 114.86 | 116.00 | 325,866 | +2.04(+1.79%) |
May 03, 2024 | 114.50 | 114.97 | 112.72 | 113.96 | 411,535 | +1.04(+0.92%) |
May 02, 2024 | 113.19 | 113.63 | 111.64 | 112.92 | 470,446 | +0.59(+0.52%) |
May 01, 2024 | 111.68 | 113.74 | 111.32 | 112.33 | 552,258 | +0.50(+0.45%) |
Apr 30, 2024 | 116.16 | 116.29 | 111.67 | 111.84 | 797,138 | -5.55(-4.73%) |
Apr 29, 2024 | 120.03 | 120.41 | 115.89 | 117.39 | 516,845 | +0.18(+0.15%) |
Apr 26, 2024 | 119.33 | 119.66 | 116.06 | 117.21 | 968,951 | -1.03(-0.87%) |
Apr 25, 2024 | 124.41 | 124.52 | 115.11 | 118.23 | 1,209,538 | -2.55(-2.11%) |
Apr 24, 2024 | 119.64 | 121.17 | 119.23 | 120.78 | 520,647 | +0.78(+0.65%) |
Apr 23, 2024 | 119.73 | 121.55 | 118.62 | 120.00 | 462,499 | +0.88(+0.74%) |
Apr 22, 2024 | 117.53 | 119.64 | 116.36 | 119.13 | 335,458 | +1.86(+1.59%) |
Apr 19, 2024 | 117.07 | 118.30 | 116.02 | 117.27 | 372,667 | +0.06(+0.05%) |
Apr 18, 2024 | 118.66 | 119.59 | 116.80 | 117.21 | 375,427 | -0.95(-0.80%) |
Apr 17, 2024 | 120.35 | 120.35 | 117.08 | 118.15 | 324,024 | -1.44(-1.21%) |
Apr 16, 2024 | 118.96 | 120.43 | 118.09 | 119.60 | 305,203 | -0.27(-0.22%) |
Apr 15, 2024 | 122.81 | 123.38 | 119.64 | 119.86 | 418,451 | -1.67(-1.38%) |
Apr 12, 2024 | 122.30 | 123.37 | 121.13 | 121.54 | 309,236 | -1.62(-1.32%) |
Apr 11, 2024 | 123.77 | 123.94 | 122.71 | 123.16 | 335,973 | -0.60(-0.48%) |
Apr 10, 2024 | 122.64 | 124.60 | 121.64 | 123.76 | 289,290 | -0.84(-0.67%) |
Apr 09, 2024 | 127.19 | 127.45 | 124.49 | 124.60 | 488,933 | -1.87(-1.48%) |
Apr 08, 2024 | 126.94 | 127.49 | 125.98 | 126.47 | 406,628 | -0.19(-0.15%) |
Apr 05, 2024 | 124.61 | 127.20 | 124.61 | 126.66 | 344,599 | +2.53(+2.04%) |
Apr 04, 2024 | 127.49 | 127.49 | 123.36 | 124.13 | 460,636 | -2.34(-1.85%) |
Apr 03, 2024 | 122.92 | 126.72 | 122.48 | 126.47 | 613,668 | +3.65(+2.97%) |
Apr 02, 2024 | 121.94 | 123.28 | 121.75 | 122.82 | 341,013 | +0.13(+0.11%) |
Apr 01, 2024 | 124.52 | 124.87 | 122.52 | 122.69 | 334,596 | -1.53(-1.23%) |
Mar 28, 2024 | 123.02 | 124.51 | 122.86 | 124.23 | 508,555 | +1.16(+0.94%) |
Mar 27, 2024 | 121.03 | 123.14 | 119.88 | 123.07 | 366,705 | +3.16(+2.63%) |
Mar 26, 2024 | 119.92 | 120.71 | 119.72 | 119.92 | 327,663 | +0.16(+0.13%) |
Mar 25, 2024 | 119.34 | 120.55 | 119.34 | 119.76 | 327,891 | +0.36(+0.30%) |
Mar 22, 2024 | 120.86 | 121.18 | 119.31 | 119.40 | 411,210 | -1.46(-1.21%) |
Mar 21, 2024 | 118.76 | 121.40 | 118.31 | 120.86 | 503,521 | +2.87(+2.43%) |
Mar 20, 2024 | 116.69 | 118.72 | 116.36 | 117.99 | 487,125 | +1.03(+0.88%) |
Mar 19, 2024 | 115.54 | 117.78 | 115.54 | 116.97 | 502,752 | +1.02(+0.88%) |
Mar 18, 2024 | 114.88 | 116.22 | 114.57 | 115.95 | 653,658 | +1.24(+1.08%) |
Mar 15, 2024 | 113.55 | 116.19 | 113.55 | 114.72 | 1,090,343 | +0.54(+0.47%) |
Mar 14, 2024 | 115.58 | 115.75 | 113.34 | 114.18 | 473,651 | -1.34(-1.16%) |
Mar 13, 2024 | 113.82 | 116.22 | 113.82 | 115.52 | 412,075 | +1.35(+1.19%) |
Mar 12, 2024 | 115.13 | 115.33 | 113.68 | 114.17 | 362,373 | -0.74(-0.64%) |
Mar 11, 2024 | 113.21 | 115.31 | 112.84 | 114.91 | 636,902 | +1.10(+0.96%) |
Mar 08, 2024 | 114.41 | 116.02 | 113.17 | 113.81 | 514,967 | +0.23(+0.20%) |
Mar 07, 2024 | 111.61 | 113.74 | 111.61 | 113.58 | 430,975 | +2.73(+2.46%) |
Mar 06, 2024 | 108.86 | 111.72 | 108.28 | 110.85 | 519,995 | +2.83(+2.62%) |
Mar 05, 2024 | 110.81 | 110.81 | 107.83 | 108.02 | 648,875 | -3.55(-3.18%) |
Mar 04, 2024 | 111.92 | 112.96 | 111.54 | 111.57 | 545,058 | +0.21(+0.19%) |
Mar 01, 2024 | 112.06 | 112.21 | 110.64 | 111.36 | 525,136 | +0.93(+0.84%) |
Feb 29, 2024 | 109.92 | 110.63 | 108.85 | 110.43 | 671,337 | +1.30(+1.19%) |
Feb 28, 2024 | 108.89 | 110.08 | 108.59 | 109.14 | 447,552 | +0.09(+0.08%) |
Feb 27, 2024 | 109.07 | 109.19 | 108.17 | 109.05 | 527,280 | +0.39(+0.36%) |
Feb 26, 2024 | 108.11 | 108.82 | 107.41 | 108.66 | 469,373 | +0.22(+0.20%) |
Feb 23, 2024 | 107.58 | 108.84 | 106.83 | 108.44 | 715,066 | +1.36(+1.27%) |
Feb 22, 2024 | 109.35 | 109.35 | 106.76 | 107.08 | 670,493 | -1.52(-1.40%) |
Feb 21, 2024 | 107.83 | 109.14 | 107.43 | 108.60 | 474,237 | +0.77(+0.71%) |
Feb 20, 2024 | 106.97 | 108.04 | 106.32 | 107.83 | 649,707 | -0.40(-0.37%) |
Feb 16, 2024 | 110.67 | 111.56 | 108.05 | 108.23 | 541,637 | -3.00(-2.70%) |
Feb 15, 2024 | 109.80 | 111.31 | 109.39 | 111.23 | 404,734 | +1.22(+1.11%) |
Feb 14, 2024 | 107.74 | 110.08 | 107.74 | 110.00 | 507,915 | +3.00(+2.80%) |
Feb 13, 2024 | 109.15 | 109.16 | 106.11 | 107.00 | 822,876 | -5.40(-4.80%) |
Feb 12, 2024 | 111.16 | 112.85 | 110.91 | 112.40 | 411,795 | +1.42(+1.28%) |
Feb 09, 2024 | 112.08 | 112.16 | 110.00 | 110.98 | 610,682 | -1.23(-1.10%) |
Feb 08, 2024 | 111.33 | 112.33 | 110.84 | 112.21 | 599,770 | +1.22(+1.10%) |
Feb 07, 2024 | 111.69 | 112.10 | 110.40 | 110.99 | 801,376 | -0.02(-0.02%) |
Feb 06, 2024 | 111.24 | 111.97 | 109.97 | 111.01 | 805,864 | -0.23(-0.20%) |
Feb 05, 2024 | 111.59 | 112.06 | 109.92 | 111.24 | 347,017 | -1.27(-1.13%) |
Feb 02, 2024 | 111.24 | 113.05 | 111.01 | 112.51 | 375,747 | +0.70(+0.63%) |
Feb 01, 2024 | 110.30 | 112.06 | 109.26 | 111.81 | 492,035 | +2.60(+2.38%) |
Jan 31, 2024 | 113.33 | 113.51 | 108.93 | 109.21 | 753,544 | -3.84(-3.40%) |
Jan 30, 2024 | 109.11 | 114.69 | 106.24 | 113.05 | 1,451,964 | +1.16(+1.04%) |
Jan 29, 2024 | 109.44 | 112.17 | 109.38 | 111.89 | 1,042,226 | +2.30(+2.10%) |
Jan 26, 2024 | 109.89 | 111.36 | 109.53 | 109.58 | 476,504 | -0.07(-0.06%) |
Jan 25, 2024 | 107.80 | 112.16 | 107.79 | 109.65 | 812,037 | +3.90(+3.69%) |
Jan 24, 2024 | 108.01 | 108.19 | 105.25 | 105.76 | 458,441 | -1.37(-1.28%) |
Jan 23, 2024 | 108.66 | 108.84 | 106.60 | 107.12 | 392,455 | -0.48(-0.44%) |
Jan 22, 2024 | 106.56 | 109.04 | 106.56 | 107.60 | 479,184 | +1.58(+1.49%) |
Jan 19, 2024 | 103.96 | 106.05 | 102.78 | 106.02 | 585,935 | +2.09(+2.01%) |
Jan 18, 2024 | 103.16 | 104.27 | 102.43 | 103.93 | 346,604 | +1.61(+1.57%) |
Jan 17, 2024 | 103.00 | 103.44 | 101.84 | 102.32 | 374,582 | -2.28(-2.18%) |
Jan 16, 2024 | 103.79 | 104.64 | 103.01 | 104.61 | 257,401 | -0.04(-0.04%) |
Jan 12, 2024 | 106.36 | 106.68 | 104.28 | 104.64 | 223,138 | -0.55(-0.52%) |
Jan 11, 2024 | 104.99 | 105.46 | 103.80 | 105.19 | 276,028 | -0.08(-0.08%) |
Jan 10, 2024 | 105.63 | 106.10 | 104.40 | 105.27 | 309,230 | -0.37(-0.35%) |
Jan 09, 2024 | 104.61 | 105.75 | 103.63 | 105.64 | 338,961 | +0.06(+0.06%) |
Jan 08, 2024 | 104.04 | 105.73 | 103.10 | 105.58 | 364,241 | +1.14(+1.09%) |
Jan 05, 2024 | 102.52 | 105.05 | 102.37 | 104.44 | 425,052 | +1.48(+1.44%) |
Jan 04, 2024 | 103.02 | 103.88 | 102.84 | 102.96 | 376,590 | +0.02(+0.02%) |
Jan 03, 2024 | 105.32 | 105.32 | 102.88 | 102.94 | 407,526 | -3.52(-3.31%) |
Jan 02, 2024 | 106.91 | 108.14 | 106.07 | 106.46 | 427,678 | -1.07(-1.00%) |
Dec 29, 2023 | 108.22 | 109.01 | 107.20 | 107.53 | 427,825 | -0.80(-0.74%) |
Dec 28, 2023 | 107.11 | 108.53 | 107.11 | 108.33 | 323,129 | +0.77(+0.72%) |
Dec 27, 2023 | 108.17 | 108.52 | 107.31 | 107.56 | 238,519 | -0.70(-0.65%) |
Dec 26, 2023 | 107.03 | 108.87 | 106.99 | 108.27 | 411,114 | +1.45(+1.36%) |
Dec 22, 2023 | 106.24 | 107.49 | 105.78 | 106.82 | 248,882 | +0.73(+0.69%) |
Dec 21, 2023 | 106.06 | 106.27 | 105.19 | 106.08 | 353,498 | +1.15(+1.10%) |
Dec 20, 2023 | 107.00 | 108.11 | 104.86 | 104.93 | 489,004 | -2.65(-2.46%) |
Dec 19, 2023 | 106.13 | 107.66 | 105.74 | 107.58 | 392,653 | +2.49(+2.37%) |
Dec 18, 2023 | 106.82 | 106.99 | 104.21 | 105.09 | 603,963 | -1.34(-1.26%) |
Dec 15, 2023 | 106.13 | 107.70 | 105.76 | 106.43 | 916,415 | -0.08(-0.07%) |
Dec 14, 2023 | 104.04 | 107.29 | 104.04 | 106.51 | 592,966 | +4.12(+4.02%) |
Dec 13, 2023 | 100.23 | 102.54 | 98.88 | 102.39 | 522,532 | +2.15(+2.15%) |
Dec 12, 2023 | 101.01 | 101.15 | 99.74 | 100.24 | 373,115 | -0.81(-0.80%) |
Dec 11, 2023 | 99.27 | 101.17 | 99.25 | 101.05 | 485,062 | +2.04(+2.06%) |
Dec 08, 2023 | 97.87 | 99.85 | 97.87 | 99.01 | 283,064 | +0.99(+1.01%) |
Dec 07, 2023 | 97.80 | 98.69 | 97.24 | 98.02 | 445,443 | +0.16(+0.16%) |
Dec 06, 2023 | 98.11 | 99.73 | 97.66 | 97.86 | 273,997 | +0.22(+0.22%) |
Dec 05, 2023 | 98.47 | 98.67 | 97.33 | 97.64 | 291,511 | -1.44(-1.45%) |
Dec 04, 2023 | 98.39 | 99.81 | 98.05 | 99.08 | 456,960 | -0.08(-0.08%) |
Dec 01, 2023 | 96.65 | 99.28 | 96.65 | 99.16 | 477,878 | +2.66(+2.75%) |
Nov 30, 2023 | 96.43 | 97.02 | 95.69 | 96.50 | 491,139 | +0.55(+0.57%) |
Nov 29, 2023 | 96.04 | 97.18 | 95.45 | 95.96 | 466,396 | +0.86(+0.91%) |
Nov 28, 2023 | 96.01 | 96.52 | 94.78 | 95.09 | 319,191 | -1.21(-1.26%) |
Nov 27, 2023 | 96.00 | 96.61 | 95.60 | 96.30 | 426,962 | -0.26(-0.27%) |
Nov 24, 2023 | 95.77 | 97.43 | 95.53 | 96.56 | 202,255 | +1.05(+1.10%) |
Nov 22, 2023 | 94.71 | 95.83 | 94.08 | 95.51 | 384,981 | +0.30(+0.31%) |
Nov 21, 2023 | 94.38 | 95.50 | 93.69 | 95.21 | 402,095 | +0.28(+0.29%) |
Nov 20, 2023 | 96.63 | 96.63 | 94.85 | 94.93 | 376,891 | -1.89(-1.96%) |
Nov 17, 2023 | 95.92 | 96.86 | 95.30 | 96.83 | 445,709 | +2.03(+2.15%) |
Nov 16, 2023 | 95.77 | 96.55 | 94.66 | 94.80 | 766,598 | -1.49(-1.55%) |
Nov 15, 2023 | 97.36 | 98.02 | 96.10 | 96.28 | 455,794 | -0.92(-0.95%) |
Nov 14, 2023 | 95.85 | 98.49 | 95.46 | 97.21 | 760,416 | +3.22(+3.43%) |
Nov 13, 2023 | 93.39 | 95.07 | 92.51 | 93.98 | 699,945 | +1.88(+2.05%) |
Nov 10, 2023 | 90.39 | 92.36 | 89.83 | 92.10 | 380,651 | +2.08(+2.31%) |
Nov 09, 2023 | 91.31 | 91.83 | 89.71 | 90.01 | 341,280 | -0.46(-0.51%) |
Nov 08, 2023 | 91.35 | 92.27 | 89.81 | 90.48 | 620,333 | -0.57(-0.63%) |
Nov 07, 2023 | 90.01 | 91.10 | 89.84 | 91.05 | 507,522 | +0.18(+0.20%) |
Nov 06, 2023 | 93.64 | 93.69 | 90.13 | 90.87 | 745,230 | -2.42(-2.59%) |
Nov 03, 2023 | 92.32 | 94.24 | 92.32 | 93.29 | 707,013 | +2.45(+2.70%) |
Nov 02, 2023 | 89.53 | 91.06 | 88.94 | 90.84 | 743,086 | +2.96(+3.37%) |
Nov 01, 2023 | 86.45 | 87.91 | 85.80 | 87.88 | 667,090 | +1.25(+1.45%) |
Oct 31, 2023 | 85.89 | 86.81 | 85.28 | 86.63 | 683,528 | -0.31(-0.35%) |
Oct 30, 2023 | 86.22 | 87.06 | 85.28 | 86.93 | 793,479 | +1.69(+1.98%) |
Oct 27, 2023 | 88.53 | 88.56 | 85.02 | 85.24 | 858,690 | -3.49(-3.93%) |
Oct 26, 2023 | 89.27 | 90.92 | 86.82 | 88.73 | 1,074,810 | +2.96(+3.45%) |
Oct 25, 2023 | 87.68 | 88.20 | 85.73 | 85.77 | 878,971 | -1.88(-2.14%) |
Oct 24, 2023 | 88.25 | 88.84 | 87.58 | 87.64 | 590,269 | +0.25(+0.28%) |
Oct 23, 2023 | 87.62 | 88.90 | 87.03 | 87.40 | 575,414 | -0.36(-0.41%) |
Oct 20, 2023 | 88.51 | 89.26 | 87.71 | 87.75 | 771,088 | -1.06(-1.19%) |
Oct 19, 2023 | 90.84 | 91.26 | 88.06 | 88.81 | 679,984 | -2.45(-2.68%) |
Oct 18, 2023 | 94.05 | 94.70 | 91.15 | 91.26 | 775,275 | -4.19(-4.39%) |
Oct 17, 2023 | 93.94 | 96.28 | 93.68 | 95.45 | 617,439 | +0.83(+0.88%) |
Oct 16, 2023 | 93.46 | 95.51 | 93.46 | 94.62 | 687,359 | +2.14(+2.32%) |
Oct 13, 2023 | 93.93 | 94.60 | 92.17 | 92.47 | 520,147 | -0.61(-0.66%) |
Oct 12, 2023 | 94.81 | 94.81 | 92.33 | 93.09 | 278,366 | -1.44(-1.53%) |
Oct 11, 2023 | 93.76 | 94.62 | 93.36 | 94.53 | 306,884 | +1.08(+1.15%) |
Oct 10, 2023 | 92.90 | 94.58 | 92.90 | 93.45 | 416,045 | +1.18(+1.28%) |
Oct 09, 2023 | 90.51 | 92.33 | 90.04 | 92.27 | 543,569 | +1.33(+1.47%) |
Oct 06, 2023 | 89.20 | 91.79 | 88.27 | 90.93 | 686,800 | +1.59(+1.78%) |
Oct 05, 2023 | 90.73 | 91.24 | 89.23 | 89.34 | 687,336 | -1.68(-1.84%) |
Oct 04, 2023 | 92.32 | 92.52 | 90.05 | 91.02 | 674,136 | -1.57(-1.70%) |
Oct 03, 2023 | 92.68 | 93.37 | 91.89 | 92.59 | 521,212 | -0.64(-0.69%) |
Oct 02, 2023 | 94.38 | 95.05 | 92.68 | 93.23 | 763,541 | -1.00(-1.06%) |
Sep 29, 2023 | 95.44 | 95.71 | 93.88 | 94.23 | 1,063,023 | -0.36(-0.38%) |
Sep 28, 2023 | 92.71 | 95.80 | 92.43 | 94.59 | 746,252 | -0.88(-0.92%) |
Sep 27, 2023 | 94.82 | 95.88 | 94.37 | 95.46 | 466,243 | +1.51(+1.61%) |
Sep 26, 2023 | 94.21 | 95.45 | 93.94 | 93.95 | 350,135 | -1.04(-1.09%) |
Sep 25, 2023 | 93.81 | 95.58 | 94.88 | 94.99 | 353,263 | +0.71(+0.75%) |
Sep 22, 2023 | 95.39 | 95.89 | 94.23 | 94.28 | 306,230 | -1.08(-1.13%) |
Sep 21, 2023 | 96.58 | 96.60 | 95.23 | 95.36 | 375,243 | -2.04(-2.10%) |
Sep 20, 2023 | 97.55 | 99.51 | 97.34 | 97.40 | 404,751 | +0.39(+0.41%) |
Sep 19, 2023 | 97.16 | 98.15 | 97.00 | 97.01 | 459,144 | -0.38(-0.39%) |
Sep 18, 2023 | 97.28 | 98.37 | 97.02 | 97.38 | 416,328 | +0.35(+0.36%) |
Sep 15, 2023 | 98.22 | 98.27 | 96.29 | 97.03 | 986,587 | -1.96(-1.98%) |
Sep 14, 2023 | 99.63 | 100.22 | 98.34 | 98.99 | 493,385 | +0.41(+0.42%) |
Sep 13, 2023 | 99.29 | 99.86 | 97.76 | 98.58 | 426,067 | -1.12(-1.12%) |
Sep 12, 2023 | 100.19 | 101.32 | 99.30 | 99.69 | 355,212 | -0.85(-0.84%) |
Sep 11, 2023 | 101.43 | 101.62 | 99.78 | 100.54 | 302,751 | +0.00(+0.00%) |
Sep 08, 2023 | 99.80 | 101.01 | 98.78 | 100.54 | 435,843 | +1.17(+1.18%) |
Sep 07, 2023 | 100.16 | 100.61 | 97.48 | 99.37 | 561,865 | -1.65(-1.63%) |
Sep 06, 2023 | 101.23 | 102.26 | 100.24 | 101.01 | 543,559 | -0.39(-0.38%) |
Sep 05, 2023 | 104.15 | 104.49 | 101.37 | 101.40 | 486,091 | -3.40(-3.24%) |