Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 118.87 | 119.26 | 118.44 | 119.22 | 772,640 | +0.30(+0.25%) |
Jun 07, 2024 | 118.88 | 119.77 | 118.59 | 118.92 | 594,753 | -0.16(-0.13%) |
Jun 06, 2024 | 119.10 | 119.55 | 118.78 | 119.08 | 586,029 | -0.20(-0.17%) |
Jun 05, 2024 | 119.12 | 119.28 | 118.40 | 119.28 | 789,905 | +0.49(+0.41%) |
Jun 04, 2024 | 118.59 | 119.00 | 118.17 | 118.79 | 587,317 | -0.33(-0.28%) |
Jun 03, 2024 | 120.08 | 120.08 | 118.24 | 119.12 | 784,513 | -0.88(-0.73%) |
May 31, 2024 | 118.27 | 120.00 | 118.09 | 120.00 | 657,049 | +1.92(+1.63%) |
May 30, 2024 | 117.46 | 118.11 | 117.39 | 118.08 | 620,065 | +0.67(+0.57%) |
May 29, 2024 | 118.01 | 118.01 | 117.23 | 117.41 | 654,798 | -1.29(-1.09%) |
May 28, 2024 | 119.42 | 119.42 | 118.30 | 118.70 | 742,825 | -0.68(-0.57%) |
May 24, 2024 | 119.38 | 119.70 | 119.20 | 119.38 | 501,716 | +0.41(+0.34%) |
May 23, 2024 | 120.69 | 120.69 | 118.81 | 118.97 | 708,696 | -1.61(-1.34%) |
May 22, 2024 | 120.77 | 121.01 | 120.19 | 120.58 | 536,053 | -0.43(-0.36%) |
May 21, 2024 | 120.84 | 121.18 | 120.72 | 121.01 | 555,204 | +0.15(+0.12%) |
May 20, 2024 | 121.51 | 121.64 | 120.84 | 120.86 | 555,811 | -0.65(-0.53%) |
May 17, 2024 | 121.33 | 121.55 | 121.12 | 121.51 | 712,174 | +0.31(+0.26%) |
May 16, 2024 | 121.50 | 121.61 | 121.15 | 121.20 | 756,254 | -0.06(-0.05%) |
May 15, 2024 | 120.82 | 121.33 | 120.56 | 121.26 | 705,435 | +0.96(+0.80%) |
May 14, 2024 | 120.08 | 120.39 | 119.77 | 120.30 | 880,076 | +0.44(+0.37%) |
May 13, 2024 | 120.17 | 120.58 | 119.79 | 119.86 | 653,447 | -0.01(-0.01%) |
May 10, 2024 | 119.84 | 120.01 | 119.67 | 119.87 | 720,836 | +0.39(+0.33%) |
May 09, 2024 | 118.61 | 119.55 | 118.47 | 119.48 | 829,238 | +0.89(+0.75%) |
May 08, 2024 | 117.93 | 118.69 | 117.79 | 118.59 | 726,440 | +0.38(+0.32%) |
May 07, 2024 | 118.18 | 118.53 | 118.11 | 118.21 | 826,527 | +0.37(+0.31%) |
May 06, 2024 | 117.70 | 117.89 | 117.47 | 117.84 | 626,690 | +0.71(+0.61%) |
May 03, 2024 | 117.26 | 117.41 | 116.48 | 117.13 | 933,684 | +0.66(+0.57%) |
May 02, 2024 | 116.73 | 116.78 | 115.77 | 116.47 | 682,744 | +0.48(+0.41%) |
May 01, 2024 | 116.14 | 117.21 | 115.80 | 115.99 | 780,263 | -0.48(-0.41%) |
Apr 30, 2024 | 117.58 | 117.60 | 116.45 | 116.47 | 836,020 | -1.52(-1.29%) |
Apr 29, 2024 | 117.57 | 118.04 | 117.47 | 117.99 | 694,059 | +0.62(+0.53%) |
Apr 26, 2024 | 117.20 | 117.76 | 117.07 | 117.37 | 552,954 | -0.23(-0.20%) |
Apr 25, 2024 | 117.57 | 117.95 | 116.86 | 117.60 | 828,643 | -0.34(-0.29%) |
Apr 24, 2024 | 117.44 | 118.08 | 117.10 | 117.94 | 708,038 | +0.28(+0.24%) |
Apr 23, 2024 | 117.13 | 117.92 | 116.99 | 117.66 | 751,945 | +0.71(+0.61%) |
Apr 22, 2024 | 116.27 | 117.53 | 115.80 | 116.95 | 933,545 | +1.01(+0.87%) |
Apr 19, 2024 | 115.13 | 116.12 | 115.05 | 115.94 | 1,043,659 | +0.97(+0.84%) |
Apr 18, 2024 | 115.12 | 115.59 | 114.62 | 114.97 | 1,097,318 | +0.26(+0.23%) |
Apr 17, 2024 | 115.37 | 115.54 | 114.37 | 114.71 | 986,615 | -0.20(-0.17%) |
Apr 16, 2024 | 115.64 | 115.64 | 114.62 | 114.91 | 1,578,519 | -0.62(-0.54%) |
Apr 15, 2024 | 117.04 | 117.48 | 115.20 | 115.53 | 1,337,016 | -0.57(-0.49%) |
Apr 12, 2024 | 117.31 | 117.51 | 115.79 | 116.10 | 1,239,772 | -1.80(-1.53%) |
Apr 11, 2024 | 118.38 | 118.38 | 117.15 | 117.90 | 793,272 | -0.15(-0.13%) |
Apr 10, 2024 | 118.35 | 118.66 | 117.46 | 118.05 | 1,212,431 | -1.51(-1.26%) |
Apr 09, 2024 | 119.67 | 119.91 | 118.61 | 119.56 | 876,702 | +0.23(+0.19%) |
Apr 08, 2024 | 119.29 | 119.64 | 119.19 | 119.33 | 809,587 | +0.07(+0.06%) |
Apr 05, 2024 | 118.69 | 119.64 | 118.38 | 119.26 | 1,096,314 | +0.59(+0.50%) |
Apr 04, 2024 | 120.49 | 120.75 | 118.45 | 118.67 | 945,239 | -1.18(-0.98%) |
Apr 03, 2024 | 119.89 | 120.22 | 119.49 | 119.85 | 1,127,326 | -0.21(-0.17%) |
Apr 02, 2024 | 120.02 | 120.22 | 119.64 | 120.06 | 880,679 | -0.47(-0.39%) |
Apr 01, 2024 | 121.06 | 121.13 | 120.34 | 120.53 | 1,190,776 | -0.46(-0.38%) |
Mar 28, 2024 | 120.73 | 121.29 | 121.26 | 120.99 | 1,262,108 | +0.42(+0.35%) |
Mar 27, 2024 | 119.31 | 120.57 | 119.29 | 120.57 | 1,122,847 | +1.90(+1.60%) |
Mar 26, 2024 | 119.15 | 119.27 | 118.62 | 118.67 | 1,020,451 | -0.28(-0.24%) |
Mar 25, 2024 | 119.01 | 119.41 | 118.86 | 118.95 | 890,340 | -0.13(-0.11%) |
Mar 22, 2024 | 119.81 | 119.99 | 119.05 | 119.08 | 812,831 | -0.61(-0.51%) |
Mar 21, 2024 | 119.11 | 120.03 | 119.03 | 119.69 | 2,057,201 | +0.98(+0.83%) |
Mar 20, 2024 | 117.55 | 118.77 | 117.36 | 118.71 | 1,594,918 | +1.02(+0.87%) |
Mar 19, 2024 | 117.05 | 117.71 | 116.96 | 117.69 | 989,286 | +0.60(+0.51%) |
Mar 18, 2024 | 117.23 | 117.42 | 116.75 | 117.09 | 841,278 | +0.17(+0.15%) |
Mar 15, 2024 | 116.39 | 117.29 | 116.32 | 116.92 | 1,019,730 | -0.09(-0.08%) |
Mar 14, 2024 | 117.65 | 117.83 | 116.37 | 117.02 | 1,156,703 | -0.66(-0.56%) |
Mar 13, 2024 | 117.66 | 118.08 | 117.34 | 117.67 | 771,643 | +0.21(+0.18%) |
Mar 12, 2024 | 117.43 | 117.75 | 116.95 | 117.46 | 1,681,871 | +0.23(+0.20%) |
Mar 11, 2024 | 116.54 | 117.26 | 116.23 | 117.23 | 1,443,845 | +0.56(+0.48%) |
Mar 08, 2024 | 117.02 | 117.25 | 116.61 | 116.68 | 1,514,947 | -0.29(-0.25%) |
Mar 07, 2024 | 117.00 | 117.33 | 116.80 | 116.97 | 997,777 | +0.53(+0.45%) |
Mar 06, 2024 | 116.39 | 116.95 | 116.05 | 116.44 | 770,848 | +0.72(+0.62%) |
Mar 05, 2024 | 115.76 | 116.45 | 115.36 | 115.72 | 892,179 | -0.11(-0.09%) |
Mar 04, 2024 | 115.40 | 116.08 | 115.36 | 115.83 | 1,097,211 | +0.32(+0.28%) |
Mar 01, 2024 | 115.09 | 115.60 | 114.74 | 115.51 | 941,800 | +0.74(+0.64%) |
Feb 29, 2024 | 115.06 | 115.22 | 114.51 | 114.78 | 817,456 | +0.21(+0.18%) |
Feb 28, 2024 | 114.51 | 114.95 | 114.31 | 114.57 | 707,538 | -0.07(-0.06%) |
Feb 27, 2024 | 114.61 | 114.66 | 114.25 | 114.64 | 1,008,849 | +0.17(+0.15%) |
Feb 26, 2024 | 114.92 | 115.13 | 114.34 | 114.47 | 975,338 | -0.45(-0.39%) |
Feb 23, 2024 | 114.77 | 115.32 | 114.64 | 114.92 | 777,320 | +0.26(+0.23%) |
Feb 22, 2024 | 113.99 | 114.89 | 113.81 | 114.66 | 1,427,869 | +0.78(+0.68%) |
Feb 21, 2024 | 113.28 | 113.89 | 113.03 | 113.88 | 814,310 | +0.58(+0.51%) |
Feb 20, 2024 | 113.18 | 113.77 | 113.06 | 113.31 | 1,169,286 | +0.01(+0.01%) |
Feb 16, 2024 | 113.41 | 113.88 | 113.06 | 113.30 | 913,880 | -0.30(-0.26%) |
Feb 15, 2024 | 112.37 | 113.71 | 112.37 | 113.59 | 984,499 | +1.56(+1.39%) |
Feb 14, 2024 | 112.02 | 112.12 | 111.38 | 112.03 | 1,031,702 | +0.55(+0.49%) |
Feb 13, 2024 | 112.29 | 112.40 | 110.69 | 111.48 | 1,518,003 | -1.54(-1.36%) |
Feb 12, 2024 | 112.26 | 113.31 | 112.23 | 113.03 | 1,039,397 | +0.78(+0.69%) |
Feb 09, 2024 | 112.29 | 112.29 | 111.73 | 112.25 | 1,032,281 | -0.11(-0.10%) |
Feb 08, 2024 | 112.27 | 112.41 | 111.86 | 112.36 | 882,487 | +0.06(+0.05%) |
Feb 07, 2024 | 112.46 | 112.50 | 111.89 | 112.30 | 973,641 | +0.21(+0.19%) |
Feb 06, 2024 | 111.81 | 112.16 | 111.68 | 112.09 | 1,390,412 | +0.46(+0.41%) |
Feb 05, 2024 | 111.99 | 112.09 | 111.29 | 111.64 | 1,242,545 | -0.86(-0.77%) |
Feb 02, 2024 | 112.33 | 113.02 | 111.83 | 112.50 | 1,252,678 | -0.18(-0.16%) |
Feb 01, 2024 | 111.89 | 112.68 | 111.31 | 112.68 | 1,535,369 | +0.84(+0.75%) |
Jan 31, 2024 | 113.09 | 113.21 | 111.83 | 111.84 | 1,305,711 | -1.26(-1.12%) |
Jan 30, 2024 | 112.44 | 113.19 | 112.33 | 113.11 | 1,186,125 | +0.42(+0.37%) |
Jan 29, 2024 | 112.35 | 112.75 | 111.95 | 112.69 | 1,084,120 | +0.33(+0.29%) |
Jan 26, 2024 | 112.33 | 112.59 | 112.03 | 112.36 | 1,193,009 | -0.08(-0.07%) |
Jan 25, 2024 | 112.12 | 112.47 | 111.71 | 112.44 | 1,163,980 | +1.22(+1.10%) |
Jan 24, 2024 | 111.90 | 111.96 | 111.19 | 111.22 | 1,308,085 | -0.30(-0.27%) |
Jan 23, 2024 | 111.29 | 111.61 | 111.16 | 111.52 | 1,313,778 | +0.35(+0.31%) |
Jan 22, 2024 | 111.00 | 111.53 | 110.88 | 111.17 | 1,154,519 | +0.17(+0.15%) |
Jan 19, 2024 | 110.13 | 111.15 | 109.61 | 111.00 | 1,545,936 | +1.23(+1.12%) |
Jan 18, 2024 | 109.46 | 109.86 | 108.86 | 109.77 | 1,305,236 | +0.40(+0.36%) |
Jan 17, 2024 | 109.29 | 109.96 | 108.95 | 109.37 | 1,016,197 | -0.66(-0.60%) |
Jan 16, 2024 | 110.47 | 110.58 | 109.73 | 110.02 | 1,381,728 | -0.84(-0.76%) |
Jan 12, 2024 | 111.32 | 111.58 | 110.54 | 110.87 | 813,704 | +0.14(+0.13%) |
Jan 11, 2024 | 111.09 | 111.16 | 110.04 | 110.73 | 1,764,986 | -0.44(-0.39%) |
Jan 10, 2024 | 111.15 | 111.31 | 110.69 | 111.17 | 1,314,420 | +0.01(+0.01%) |
Jan 09, 2024 | 111.33 | 111.33 | 110.90 | 111.16 | 1,076,774 | -0.72(-0.64%) |
Jan 08, 2024 | 111.12 | 111.87 | 110.65 | 111.87 | 1,240,261 | +0.63(+0.56%) |
Jan 05, 2024 | 111.00 | 111.74 | 110.73 | 111.25 | 1,202,472 | +0.28(+0.25%) |
Jan 04, 2024 | 111.23 | 111.79 | 110.92 | 110.97 | 1,337,670 | -0.10(-0.09%) |
Jan 03, 2024 | 111.64 | 111.70 | 110.95 | 111.07 | 1,616,207 | -0.68(-0.60%) |