Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 122.86 | 123.61 | 122.45 | 123.22 | 95,900 | -0.27(-0.22%) |
May 16, 2024 | 123.10 | 124.18 | 123.00 | 123.49 | 78,666 | -0.09(-0.07%) |
May 15, 2024 | 123.24 | 124.20 | 123.09 | 123.58 | 82,628 | +0.34(+0.28%) |
May 14, 2024 | 123.73 | 124.53 | 122.66 | 123.24 | 125,907 | -0.94(-0.76%) |
May 13, 2024 | 124.32 | 125.24 | 123.43 | 124.18 | 76,115 | -0.13(-0.10%) |
May 10, 2024 | 124.50 | 124.72 | 122.95 | 124.31 | 100,888 | +0.00(+0.00%) |
May 09, 2024 | 124.52 | 124.69 | 123.09 | 124.31 | 73,392 | +0.12(+0.10%) |
May 08, 2024 | 122.63 | 124.19 | 122.54 | 124.19 | 81,118 | +1.02(+0.83%) |
May 07, 2024 | 123.99 | 124.68 | 123.01 | 123.17 | 85,822 | -0.47(-0.38%) |
May 06, 2024 | 122.70 | 123.89 | 122.47 | 123.64 | 88,788 | +1.36(+1.11%) |
May 03, 2024 | 122.70 | 123.57 | 121.94 | 122.28 | 114,517 | -0.43(-0.35%) |
May 02, 2024 | 122.01 | 123.72 | 119.94 | 122.71 | 186,044 | -2.59(-2.07%) |
May 01, 2024 | 125.21 | 126.29 | 124.76 | 125.30 | 113,417 | -0.70(-0.56%) |
Apr 30, 2024 | 127.37 | 128.06 | 125.46 | 126.00 | 197,984 | -1.98(-1.55%) |
Apr 29, 2024 | 129.38 | 129.68 | 127.31 | 127.98 | 212,684 | -1.52(-1.17%) |
Apr 26, 2024 | 129.20 | 129.95 | 128.71 | 129.50 | 58,369 | +0.32(+0.25%) |
Apr 25, 2024 | 129.30 | 130.01 | 128.58 | 129.18 | 66,566 | -0.96(-0.74%) |
Apr 24, 2024 | 130.48 | 131.97 | 129.72 | 130.14 | 92,453 | -0.28(-0.21%) |
Apr 23, 2024 | 130.00 | 130.59 | 129.63 | 130.42 | 74,373 | +0.65(+0.50%) |
Apr 22, 2024 | 129.30 | 130.00 | 129.04 | 129.77 | 61,602 | +0.49(+0.38%) |
Apr 19, 2024 | 129.50 | 130.12 | 128.10 | 129.28 | 58,016 | -0.28(-0.22%) |
Apr 18, 2024 | 130.02 | 130.14 | 128.78 | 129.56 | 101,315 | +0.06(+0.05%) |
Apr 17, 2024 | 130.50 | 130.59 | 128.57 | 129.50 | 111,810 | -0.81(-0.62%) |
Apr 16, 2024 | 130.71 | 131.00 | 128.61 | 130.31 | 137,003 | -0.46(-0.35%) |
Apr 15, 2024 | 129.64 | 130.87 | 128.31 | 130.77 | 83,763 | +1.84(+1.43%) |
Apr 12, 2024 | 130.32 | 131.35 | 128.64 | 128.93 | 120,783 | -2.43(-1.85%) |
Apr 11, 2024 | 130.36 | 132.32 | 128.33 | 131.36 | 270,996 | -3.49(-2.59%) |
Apr 10, 2024 | 133.43 | 135.53 | 133.39 | 134.85 | 101,242 | +0.55(+0.41%) |
Apr 09, 2024 | 133.80 | 134.58 | 132.76 | 134.30 | 134,390 | +0.75(+0.56%) |
Apr 08, 2024 | 133.43 | 133.83 | 131.89 | 133.55 | 82,975 | +0.06(+0.04%) |
Apr 05, 2024 | 131.91 | 133.52 | 131.65 | 133.49 | 81,170 | +1.05(+0.79%) |
Apr 04, 2024 | 131.48 | 133.50 | 131.48 | 132.44 | 126,459 | +0.59(+0.45%) |
Apr 03, 2024 | 129.00 | 132.56 | 129.00 | 131.85 | 119,816 | +2.55(+1.97%) |
Apr 02, 2024 | 130.16 | 130.20 | 128.56 | 129.30 | 116,033 | -1.12(-0.86%) |
Apr 01, 2024 | 130.39 | 131.98 | 129.94 | 130.42 | 78,726 | +0.07(+0.05%) |
Mar 28, 2024 | 130.35 | 0 | +0.72(+0.56%) | |||
Mar 27, 2024 | 127.94 | 129.64 | 127.94 | 129.63 | 80,424 | +1.20(+0.93%) |
Mar 26, 2024 | 126.54 | 128.87 | 126.54 | 128.43 | 131,074 | +1.45(+1.14%) |
Mar 25, 2024 | 127.14 | 127.77 | 126.58 | 126.98 | 90,544 | -0.51(-0.40%) |
Mar 22, 2024 | 128.56 | 128.61 | 127.24 | 127.49 | 104,321 | -1.08(-0.84%) |
Mar 21, 2024 | 129.60 | 130.21 | 128.30 | 128.57 | 82,905 | -1.39(-1.07%) |
Mar 20, 2024 | 130.58 | 131.62 | 128.85 | 129.96 | 99,943 | -0.74(-0.57%) |
Mar 19, 2024 | 128.66 | 131.67 | 128.65 | 130.70 | 162,912 | +2.09(+1.63%) |
Mar 18, 2024 | 128.34 | 129.60 | 128.34 | 128.61 | 105,913 | +0.38(+0.30%) |
Mar 15, 2024 | 128.29 | 128.98 | 127.39 | 128.23 | 234,919 | +0.40(+0.31%) |
Mar 14, 2024 | 126.75 | 128.48 | 126.08 | 127.83 | 183,551 | +1.51(+1.20%) |
Mar 13, 2024 | 126.64 | 127.64 | 126.19 | 126.32 | 177,461 | -0.42(-0.33%) |
Mar 12, 2024 | 123.90 | 127.26 | 123.90 | 126.74 | 133,191 | +2.88(+2.33%) |
Mar 11, 2024 | 123.56 | 125.11 | 122.23 | 123.86 | 129,143 | +0.25(+0.20%) |
Mar 08, 2024 | 122.78 | 123.83 | 121.76 | 123.61 | 133,557 | -0.17(-0.14%) |
Mar 07, 2024 | 123.18 | 123.92 | 122.37 | 123.78 | 93,096 | +0.86(+0.70%) |
Mar 06, 2024 | 123.66 | 124.47 | 122.04 | 122.92 | 83,438 | -0.73(-0.59%) |
Mar 05, 2024 | 124.04 | 124.68 | 122.84 | 123.65 | 76,507 | -1.10(-0.88%) |
Mar 04, 2024 | 124.47 | 125.66 | 124.04 | 124.75 | 57,133 | -0.55(-0.44%) |
Mar 01, 2024 | 124.03 | 126.66 | 124.03 | 125.30 | 82,032 | +0.65(+0.52%) |
Feb 29, 2024 | 126.07 | 126.82 | 124.45 | 124.65 | 190,694 | -1.28(-1.02%) |
Feb 28, 2024 | 125.48 | 126.75 | 125.48 | 125.93 | 62,027 | -0.82(-0.65%) |
Feb 27, 2024 | 126.89 | 127.77 | 126.21 | 126.75 | 52,869 | -0.44(-0.35%) |
Feb 26, 2024 | 125.00 | 127.70 | 125.00 | 127.19 | 67,320 | +1.61(+1.28%) |
Feb 23, 2024 | 126.04 | 126.60 | 125.27 | 125.58 | 75,617 | -0.85(-0.67%) |
Feb 22, 2024 | 125.39 | 126.58 | 124.70 | 126.43 | 81,603 | +1.00(+0.80%) |
Feb 21, 2024 | 124.76 | 125.52 | 123.94 | 125.43 | 162,638 | +0.65(+0.52%) |
Feb 20, 2024 | 124.77 | 124.98 | 122.97 | 124.78 | 86,719 | +0.20(+0.16%) |
Feb 16, 2024 | 124.58 | 0 | -0.67(-0.53%) | |||
Feb 15, 2024 | 123.69 | 125.25 | 123.08 | 125.25 | 136,728 | +1.55(+1.25%) |
Feb 14, 2024 | 117.22 | 124.01 | 117.22 | 123.70 | 179,863 | +6.37(+5.43%) |
Feb 13, 2024 | 118.83 | 119.55 | 116.86 | 117.33 | 98,143 | -2.43(-2.03%) |
Feb 12, 2024 | 119.51 | 119.91 | 119.00 | 119.76 | 98,926 | +0.31(+0.26%) |
Feb 09, 2024 | 119.32 | 119.72 | 118.20 | 119.45 | 49,415 | +0.92(+0.78%) |
Feb 08, 2024 | 118.69 | 119.68 | 118.35 | 118.53 | 90,449 | +0.03(+0.03%) |
Feb 07, 2024 | 117.50 | 119.86 | 117.41 | 118.50 | 85,706 | +1.09(+0.93%) |
Feb 06, 2024 | 117.94 | 119.77 | 116.79 | 117.41 | 81,813 | -1.04(-0.88%) |
Feb 05, 2024 | 118.50 | 118.98 | 118.40 | 118.45 | 44,452 | -0.64(-0.54%) |
Feb 02, 2024 | 119.74 | 119.74 | 118.38 | 119.09 | 64,856 | -0.61(-0.51%) |
Feb 01, 2024 | 118.93 | 119.70 | 117.50 | 119.70 | 64,255 | +1.94(+1.65%) |
Jan 31, 2024 | 117.60 | 118.45 | 117.50 | 117.76 | 92,382 | -0.66(-0.56%) |
Jan 30, 2024 | 117.71 | 118.99 | 117.71 | 118.42 | 50,691 | +0.53(+0.45%) |
Jan 29, 2024 | 116.53 | 118.05 | 116.53 | 117.89 | 55,793 | +1.02(+0.87%) |
Jan 26, 2024 | 115.98 | 117.17 | 115.91 | 116.87 | 50,119 | +0.58(+0.50%) |
Jan 25, 2024 | 115.46 | 116.60 | 115.46 | 116.29 | 61,432 | +0.85(+0.74%) |
Jan 24, 2024 | 116.90 | 116.90 | 115.17 | 115.44 | 61,675 | -0.52(-0.45%) |
Jan 23, 2024 | 116.04 | 116.72 | 115.66 | 115.96 | 74,235 | -1.11(-0.95%) |
Jan 22, 2024 | 116.39 | 117.25 | 116.38 | 117.07 | 49,109 | +0.71(+0.61%) |
Jan 19, 2024 | 116.26 | 116.53 | 115.60 | 116.36 | 47,595 | -0.17(-0.15%) |
Jan 18, 2024 | 115.62 | 116.76 | 115.53 | 116.53 | 57,373 | +1.10(+0.95%) |
Jan 17, 2024 | 115.42 | 116.34 | 114.91 | 115.43 | 87,746 | -1.12(-0.96%) |
Jan 16, 2024 | 116.56 | 116.70 | 115.50 | 116.55 | 99,213 | -0.03(-0.03%) |
Jan 15, 2024 | 118.58 | 118.58 | 115.96 | 116.58 | 32,368 | -0.36(-0.31%) |
Jan 12, 2024 | 115.71 | 117.09 | 115.71 | 116.94 | 74,728 | +0.65(+0.56%) |
Jan 11, 2024 | 115.57 | 116.43 | 115.19 | 116.29 | 40,289 | +0.86(+0.75%) |
Jan 10, 2024 | 115.39 | 116.83 | 115.01 | 115.43 | 69,474 | +0.04(+0.03%) |
Jan 09, 2024 | 114.27 | 116.15 | 114.27 | 115.39 | 116,575 | -0.07(-0.06%) |
Jan 08, 2024 | 114.40 | 115.50 | 114.00 | 115.46 | 75,902 | +0.98(+0.86%) |
Jan 05, 2024 | 117.72 | 117.72 | 114.34 | 114.48 | 56,225 | -0.94(-0.81%) |
Jan 04, 2024 | 113.59 | 115.88 | 113.44 | 115.42 | 63,595 | +1.09(+0.95%) |
Jan 03, 2024 | 112.30 | 114.46 | 112.30 | 114.33 | 58,532 | +0.39(+0.34%) |
Jan 02, 2024 | 115.98 | 115.98 | 113.21 | 113.94 | 57,529 | -2.16(-1.86%) |
Dec 29, 2023 | 116.10 | 0 | +0.15(+0.13%) | |||
Dec 28, 2023 | 116.34 | 116.34 | 115.65 | 115.95 | 35,400 | -0.41(-0.35%) |
Dec 27, 2023 | 114.50 | 117.00 | 114.37 | 116.36 | 67,051 | +0.73(+0.63%) |
Dec 22, 2023 | 115.63 | 0 | +0.65(+0.57%) | |||
Dec 21, 2023 | 114.31 | 115.53 | 114.24 | 114.98 | 58,860 | +0.45(+0.39%) |
Dec 20, 2023 | 115.26 | 116.70 | 114.53 | 114.53 | 80,585 | -1.14(-0.99%) |
Dec 19, 2023 | 114.09 | 116.13 | 114.09 | 115.67 | 60,776 | +1.34(+1.17%) |
Dec 18, 2023 | 113.28 | 114.56 | 112.50 | 114.33 | 55,327 | +0.78(+0.69%) |
Dec 15, 2023 | 113.75 | 113.81 | 112.52 | 113.55 | 300,562 | -0.40(-0.35%) |
Dec 14, 2023 | 114.42 | 114.80 | 113.60 | 113.95 | 101,165 | +0.11(+0.10%) |
Dec 13, 2023 | 113.95 | 113.95 | 112.44 | 113.84 | 126,451 | +0.59(+0.52%) |
Dec 12, 2023 | 113.33 | 113.72 | 112.50 | 113.25 | 110,316 | -0.08(-0.07%) |
Dec 11, 2023 | 113.84 | 115.00 | 112.24 | 113.33 | 96,495 | -0.27(-0.24%) |
Dec 08, 2023 | 115.09 | 115.71 | 113.59 | 113.60 | 111,557 | -1.90(-1.65%) |
Dec 07, 2023 | 113.57 | 115.53 | 112.35 | 115.50 | 167,186 | +2.17(+1.91%) |
Dec 06, 2023 | 111.32 | 113.40 | 111.23 | 113.33 | 129,550 | +1.97(+1.77%) |
Dec 05, 2023 | 111.46 | 112.03 | 111.01 | 111.36 | 140,076 | -0.12(-0.11%) |
Dec 04, 2023 | 111.19 | 113.51 | 111.19 | 111.48 | 106,907 | -1.57(-1.39%) |