Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 132.87 | 133.73 | 129.77 | 130.45 | 340,233 | -3.86(-2.87%) |
May 21, 2024 | 133.54 | 134.56 | 132.21 | 134.31 | 364,361 | +0.04(+0.03%) |
May 20, 2024 | 133.85 | 134.49 | 132.18 | 134.27 | 439,681 | +1.14(+0.86%) |
May 17, 2024 | 131.17 | 133.34 | 130.38 | 133.13 | 435,179 | +3.49(+2.69%) |
May 16, 2024 | 129.71 | 130.29 | 128.80 | 129.64 | 319,669 | -0.84(-0.64%) |
May 15, 2024 | 129.70 | 131.12 | 128.21 | 130.48 | 342,824 | +2.03(+1.58%) |
May 14, 2024 | 127.47 | 128.63 | 126.47 | 128.45 | 492,242 | +2.00(+1.58%) |
May 13, 2024 | 127.36 | 127.56 | 125.17 | 126.45 | 231,059 | -0.79(-0.62%) |
May 10, 2024 | 126.76 | 128.20 | 125.37 | 127.24 | 397,226 | +1.87(+1.49%) |
May 09, 2024 | 124.00 | 125.83 | 121.98 | 125.37 | 439,343 | +1.96(+1.59%) |
May 08, 2024 | 123.30 | 124.16 | 122.51 | 123.41 | 380,397 | -0.59(-0.48%) |
May 07, 2024 | 124.21 | 124.78 | 123.35 | 124.00 | 389,305 | +0.09(+0.07%) |
May 06, 2024 | 124.48 | 125.51 | 123.70 | 123.91 | 379,502 | +1.62(+1.32%) |
May 03, 2024 | 122.69 | 122.69 | 121.00 | 122.29 | 276,105 | +0.74(+0.61%) |
May 02, 2024 | 119.85 | 122.37 | 118.61 | 121.55 | 275,748 | +0.70(+0.58%) |
May 01, 2024 | 121.20 | 123.10 | 120.29 | 120.85 | 382,827 | +0.72(+0.60%) |
Apr 30, 2024 | 121.62 | 122.89 | 120.05 | 120.13 | 569,278 | -4.13(-3.32%) |
Apr 29, 2024 | 124.64 | 125.10 | 122.39 | 124.26 | 294,719 | -0.32(-0.26%) |
Apr 26, 2024 | 125.00 | 125.32 | 123.86 | 124.58 | 379,769 | +0.39(+0.31%) |
Apr 25, 2024 | 121.38 | 124.63 | 120.10 | 124.19 | 401,373 | +3.26(+2.70%) |
Apr 24, 2024 | 119.61 | 121.08 | 119.33 | 120.93 | 463,259 | +0.52(+0.43%) |
Apr 23, 2024 | 118.00 | 121.58 | 118.00 | 120.41 | 350,732 | +1.59(+1.34%) |
Apr 22, 2024 | 119.26 | 121.53 | 118.22 | 118.82 | 704,018 | -3.91(-3.19%) |
Apr 19, 2024 | 121.96 | 123.73 | 121.50 | 122.73 | 463,792 | +1.07(+0.88%) |
Apr 18, 2024 | 123.43 | 124.38 | 121.15 | 121.66 | 465,320 | -1.34(-1.09%) |
Apr 17, 2024 | 122.58 | 123.40 | 121.04 | 123.00 | 860,299 | +1.95(+1.61%) |
Apr 16, 2024 | 119.60 | 122.27 | 119.03 | 121.05 | 532,296 | +0.04(+0.03%) |
Apr 15, 2024 | 120.01 | 121.97 | 118.97 | 121.01 | 601,153 | +0.94(+0.78%) |
Apr 12, 2024 | 124.60 | 124.89 | 119.45 | 120.07 | 838,884 | -2.67(-2.18%) |
Apr 11, 2024 | 123.77 | 124.07 | 121.07 | 122.74 | 348,567 | -0.25(-0.20%) |
Apr 10, 2024 | 121.94 | 123.89 | 120.91 | 122.99 | 366,197 | -1.84(-1.47%) |
Apr 09, 2024 | 124.78 | 126.20 | 123.27 | 124.83 | 653,230 | +2.23(+1.82%) |
Apr 08, 2024 | 125.73 | 126.28 | 121.98 | 122.60 | 403,944 | -2.75(-2.19%) |
Apr 05, 2024 | 122.42 | 125.39 | 121.14 | 125.35 | 731,748 | +2.95(+2.41%) |
Apr 04, 2024 | 122.42 | 124.21 | 120.15 | 122.40 | 661,759 | +0.05(+0.04%) |
Apr 03, 2024 | 122.16 | 122.65 | 121.20 | 122.35 | 430,260 | +0.03(+0.02%) |
Apr 02, 2024 | 122.54 | 123.78 | 121.15 | 122.32 | 441,204 | +0.25(+0.20%) |
Apr 01, 2024 | 124.25 | 124.25 | 121.45 | 122.07 | 395,950 | +0.66(+0.54%) |
Mar 28, 2024 | 120.24 | 122.04 | 118.50 | 121.41 | 614,016 | +2.61(+2.20%) |
Mar 27, 2024 | 111.75 | 119.48 | 111.07 | 118.80 | 823,711 | +9.10(+8.30%) |
Mar 26, 2024 | 111.81 | 111.88 | 109.65 | 109.70 | 199,718 | -0.94(-0.85%) |
Mar 25, 2024 | 109.94 | 111.92 | 109.90 | 110.64 | 401,007 | +1.82(+1.68%) |
Mar 22, 2024 | 109.01 | 109.90 | 108.59 | 108.81 | 299,096 | -1.09(-0.99%) |
Mar 21, 2024 | 112.23 | 112.93 | 109.65 | 109.90 | 360,567 | -1.54(-1.38%) |
Mar 20, 2024 | 107.40 | 112.49 | 106.98 | 111.44 | 380,528 | +3.44(+3.18%) |
Mar 19, 2024 | 108.98 | 109.04 | 107.57 | 108.00 | 401,936 | -1.83(-1.67%) |
Mar 18, 2024 | 110.65 | 111.16 | 109.56 | 109.83 | 367,271 | -1.35(-1.21%) |
Mar 15, 2024 | 111.18 | 112.04 | 110.83 | 111.18 | 1,262,716 | -0.12(-0.11%) |
Mar 14, 2024 | 113.08 | 113.29 | 110.72 | 111.30 | 388,158 | -2.45(-2.16%) |
Mar 13, 2024 | 112.29 | 114.36 | 112.29 | 113.75 | 342,748 | +2.07(+1.86%) |
Mar 12, 2024 | 113.00 | 113.18 | 111.06 | 111.67 | 355,019 | -2.86(-2.50%) |
Mar 11, 2024 | 112.63 | 115.91 | 111.70 | 114.54 | 677,345 | +2.15(+1.92%) |
Mar 08, 2024 | 112.29 | 112.63 | 110.42 | 112.38 | 458,169 | +1.03(+0.92%) |
Mar 07, 2024 | 111.45 | 112.11 | 110.52 | 111.36 | 396,401 | +0.98(+0.89%) |
Mar 06, 2024 | 111.02 | 112.63 | 110.09 | 110.38 | 391,645 | +0.31(+0.28%) |
Mar 05, 2024 | 111.02 | 111.61 | 109.04 | 110.07 | 532,854 | +0.09(+0.08%) |
Mar 04, 2024 | 107.23 | 111.20 | 107.17 | 109.98 | 596,715 | +4.67(+4.44%) |
Mar 01, 2024 | 103.25 | 106.25 | 101.60 | 105.31 | 492,277 | +3.01(+2.94%) |
Feb 29, 2024 | 102.15 | 102.81 | 101.43 | 102.30 | 492,945 | +1.33(+1.31%) |
Feb 28, 2024 | 102.15 | 102.26 | 100.22 | 100.97 | 372,222 | -1.67(-1.63%) |
Feb 27, 2024 | 104.66 | 105.01 | 102.27 | 102.64 | 393,470 | -1.58(-1.52%) |
Feb 26, 2024 | 105.07 | 105.07 | 103.16 | 104.23 | 372,476 | -2.18(-2.05%) |
Feb 23, 2024 | 103.81 | 106.52 | 103.28 | 106.41 | 469,444 | +2.54(+2.45%) |
Feb 22, 2024 | 104.85 | 104.93 | 103.44 | 103.87 | 487,825 | -2.27(-2.14%) |
Feb 21, 2024 | 106.56 | 106.56 | 104.91 | 106.14 | 431,141 | -0.73(-0.68%) |
Feb 20, 2024 | 108.64 | 110.67 | 106.58 | 106.87 | 586,625 | -1.43(-1.32%) |
Feb 16, 2024 | 108.47 | 110.39 | 107.35 | 108.30 | 542,589 | -0.62(-0.57%) |
Feb 15, 2024 | 110.16 | 112.63 | 108.59 | 108.91 | 957,870 | +1.67(+1.56%) |
Feb 14, 2024 | 106.85 | 107.42 | 105.92 | 107.24 | 511,014 | +1.23(+1.16%) |
Feb 13, 2024 | 109.75 | 109.80 | 105.83 | 106.01 | 471,007 | -5.68(-5.09%) |
Feb 12, 2024 | 111.00 | 112.21 | 110.92 | 111.69 | 245,469 | +0.40(+0.36%) |
Feb 09, 2024 | 111.04 | 111.61 | 110.20 | 111.30 | 252,815 | -0.46(-0.41%) |
Feb 08, 2024 | 111.23 | 112.14 | 110.84 | 111.75 | 325,839 | -0.36(-0.32%) |
Feb 07, 2024 | 112.40 | 112.78 | 111.61 | 112.11 | 256,210 | -0.42(-0.37%) |
Feb 06, 2024 | 111.66 | 112.90 | 111.39 | 112.53 | 162,957 | +1.12(+1.00%) |
Feb 05, 2024 | 111.75 | 112.04 | 110.64 | 111.42 | 231,147 | -2.20(-1.94%) |
Feb 02, 2024 | 114.33 | 114.34 | 112.13 | 113.62 | 258,728 | -2.99(-2.56%) |
Feb 01, 2024 | 114.83 | 117.28 | 114.83 | 116.61 | 294,008 | +2.59(+2.27%) |
Jan 31, 2024 | 114.99 | 117.23 | 113.86 | 114.02 | 473,595 | -0.65(-0.57%) |
Jan 30, 2024 | 115.69 | 116.50 | 113.78 | 114.67 | 347,730 | -1.39(-1.19%) |
Jan 29, 2024 | 115.35 | 116.11 | 113.50 | 116.05 | 237,333 | +1.34(+1.16%) |
Jan 26, 2024 | 115.54 | 116.89 | 114.67 | 114.72 | 198,699 | -0.98(-0.84%) |
Jan 25, 2024 | 116.18 | 116.38 | 115.13 | 115.69 | 213,756 | +1.19(+1.04%) |
Jan 24, 2024 | 120.21 | 121.37 | 113.83 | 114.51 | 311,454 | -4.15(-3.49%) |
Jan 23, 2024 | 117.32 | 118.68 | 116.66 | 118.65 | 240,599 | +2.22(+1.91%) |
Jan 22, 2024 | 114.87 | 116.81 | 114.62 | 116.43 | 219,823 | +0.47(+0.40%) |
Jan 19, 2024 | 115.96 | 116.17 | 114.22 | 115.96 | 333,682 | +0.58(+0.50%) |
Jan 18, 2024 | 116.68 | 116.68 | 115.30 | 115.38 | 277,849 | -0.98(-0.84%) |
Jan 17, 2024 | 118.64 | 119.17 | 116.04 | 116.36 | 493,753 | -4.22(-3.50%) |
Jan 16, 2024 | 120.21 | 121.18 | 119.67 | 120.58 | 393,266 | -1.50(-1.22%) |
Jan 12, 2024 | 122.70 | 124.92 | 121.68 | 122.07 | 253,531 | +1.58(+1.32%) |
Jan 11, 2024 | 121.38 | 122.25 | 118.89 | 120.49 | 367,045 | -0.90(-0.74%) |
Jan 10, 2024 | 120.26 | 121.60 | 119.71 | 121.38 | 307,456 | +1.38(+1.15%) |
Jan 09, 2024 | 119.70 | 120.04 | 118.64 | 120.01 | 345,755 | +0.33(+0.27%) |
Jan 08, 2024 | 116.97 | 119.74 | 116.27 | 119.68 | 337,902 | +1.69(+1.43%) |
Jan 05, 2024 | 117.66 | 119.67 | 116.94 | 117.99 | 268,211 | -0.18(-0.15%) |
Jan 04, 2024 | 117.64 | 118.87 | 116.76 | 118.17 | 414,662 | +0.50(+0.42%) |
Jan 03, 2024 | 116.98 | 117.83 | 115.35 | 117.67 | 555,045 | -1.34(-1.13%) |
Jan 02, 2024 | 120.54 | 121.30 | 118.31 | 119.02 | 294,749 | -1.14(-0.95%) |
Dec 29, 2023 | 120.23 | 120.93 | 118.52 | 120.16 | 339,631 | -1.03(-0.85%) |
Dec 28, 2023 | 122.59 | 123.55 | 120.99 | 121.19 | 212,189 | -2.29(-1.85%) |
Dec 27, 2023 | 122.60 | 124.26 | 122.39 | 123.48 | 238,330 | +0.94(+0.77%) |
Dec 26, 2023 | 121.82 | 122.71 | 120.90 | 122.53 | 172,588 | +0.90(+0.74%) |
Dec 22, 2023 | 122.69 | 124.12 | 121.48 | 121.63 | 256,358 | +0.61(+0.50%) |
Dec 21, 2023 | 120.95 | 121.88 | 120.29 | 121.02 | 223,146 | +1.62(+1.36%) |
Dec 20, 2023 | 122.17 | 122.55 | 119.36 | 119.40 | 318,765 | -2.53(-2.08%) |
Dec 19, 2023 | 119.78 | 123.41 | 119.78 | 121.94 | 387,940 | +2.31(+1.94%) |
Dec 18, 2023 | 119.07 | 120.58 | 118.88 | 119.62 | 370,516 | +1.33(+1.13%) |
Dec 15, 2023 | 119.74 | 120.69 | 117.67 | 118.29 | 1,080,112 | -2.46(-2.04%) |
Dec 14, 2023 | 120.64 | 123.25 | 120.20 | 120.75 | 489,106 | +1.47(+1.23%) |
Dec 13, 2023 | 113.49 | 119.32 | 113.05 | 119.28 | 531,761 | +5.78(+5.09%) |
Dec 12, 2023 | 117.06 | 117.06 | 113.22 | 113.50 | 315,044 | -3.64(-3.10%) |
Dec 11, 2023 | 116.05 | 117.18 | 114.91 | 117.14 | 267,643 | -0.27(-0.23%) |
Dec 08, 2023 | 117.14 | 119.20 | 115.94 | 117.41 | 325,247 | -1.51(-1.27%) |
Dec 07, 2023 | 119.17 | 119.67 | 117.56 | 118.92 | 268,908 | +0.28(+0.23%) |
Dec 06, 2023 | 119.00 | 119.00 | 117.44 | 118.64 | 306,850 | +1.15(+0.98%) |
Dec 05, 2023 | 119.34 | 119.72 | 117.10 | 117.49 | 443,525 | -2.75(-2.29%) |
Dec 04, 2023 | 120.09 | 120.92 | 118.80 | 120.24 | 401,186 | -1.79(-1.47%) |
Dec 01, 2023 | 120.99 | 122.74 | 120.99 | 122.03 | 355,138 | +1.03(+0.85%) |
Nov 30, 2023 | 120.53 | 121.28 | 120.03 | 120.99 | 326,992 | +0.25(+0.21%) |
Nov 29, 2023 | 120.25 | 121.15 | 118.93 | 120.75 | 386,943 | -0.05(-0.04%) |
Nov 28, 2023 | 119.20 | 122.30 | 119.08 | 120.79 | 570,979 | +2.05(+1.72%) |
Nov 27, 2023 | 117.64 | 119.56 | 117.37 | 118.75 | 542,421 | +2.33(+2.00%) |
Nov 24, 2023 | 115.64 | 116.96 | 115.64 | 116.41 | 115,782 | +0.96(+0.83%) |
Nov 22, 2023 | 115.20 | 116.29 | 114.83 | 115.45 | 255,685 | +0.14(+0.12%) |
Nov 21, 2023 | 113.05 | 116.27 | 113.05 | 115.31 | 480,911 | +3.17(+2.83%) |
Nov 20, 2023 | 110.48 | 112.17 | 109.47 | 112.14 | 254,457 | +1.19(+1.07%) |
Nov 17, 2023 | 113.22 | 113.29 | 110.65 | 110.95 | 303,103 | -2.10(-1.85%) |
Nov 16, 2023 | 110.88 | 114.08 | 110.51 | 113.05 | 542,023 | +2.60(+2.36%) |
Nov 15, 2023 | 109.43 | 110.70 | 108.78 | 110.44 | 333,502 | +0.49(+0.44%) |
Nov 14, 2023 | 107.05 | 110.42 | 107.05 | 109.96 | 448,173 | +4.76(+4.52%) |
Nov 13, 2023 | 106.17 | 107.32 | 105.15 | 105.20 | 367,741 | -1.22(-1.15%) |
Nov 10, 2023 | 105.11 | 106.55 | 104.30 | 106.42 | 405,346 | +0.99(+0.94%) |
Nov 09, 2023 | 104.77 | 106.90 | 104.07 | 105.43 | 339,967 | +0.60(+0.57%) |
Nov 08, 2023 | 106.07 | 106.44 | 104.33 | 104.83 | 390,384 | -1.77(-1.66%) |
Nov 07, 2023 | 107.82 | 107.82 | 104.17 | 106.60 | 348,823 | -2.07(-1.90%) |
Nov 06, 2023 | 109.35 | 110.74 | 108.49 | 108.67 | 444,971 | -1.44(-1.31%) |
Nov 03, 2023 | 107.39 | 111.22 | 106.74 | 110.11 | 556,998 | +4.18(+3.95%) |
Nov 02, 2023 | 105.13 | 105.95 | 103.48 | 105.92 | 536,082 | +1.93(+1.85%) |
Nov 01, 2023 | 103.59 | 104.17 | 102.41 | 104.00 | 495,667 | +0.36(+0.34%) |
Oct 31, 2023 | 105.33 | 106.16 | 102.89 | 103.64 | 547,882 | -1.88(-1.78%) |
Oct 30, 2023 | 106.07 | 106.21 | 104.71 | 105.52 | 369,507 | -0.35(-0.33%) |
Oct 27, 2023 | 104.85 | 106.02 | 103.64 | 105.86 | 462,895 | +1.25(+1.20%) |
Oct 26, 2023 | 106.36 | 106.94 | 103.74 | 104.61 | 480,042 | -1.75(-1.64%) |
Oct 25, 2023 | 107.38 | 109.31 | 106.34 | 106.36 | 319,985 | -1.83(-1.69%) |
Oct 24, 2023 | 107.20 | 108.56 | 106.65 | 108.19 | 295,276 | +0.60(+0.55%) |
Oct 23, 2023 | 108.84 | 109.48 | 106.94 | 107.59 | 367,972 | -1.89(-1.72%) |
Oct 20, 2023 | 110.76 | 112.36 | 109.46 | 109.48 | 344,033 | -0.85(-0.77%) |
Oct 19, 2023 | 110.33 | 111.05 | 108.86 | 110.33 | 380,715 | +0.01(+0.01%) |
Oct 18, 2023 | 112.47 | 113.61 | 110.19 | 110.32 | 422,235 | -0.97(-0.88%) |
Oct 17, 2023 | 109.01 | 111.64 | 108.85 | 111.30 | 437,573 | +2.34(+2.14%) |
Oct 16, 2023 | 107.92 | 109.97 | 107.55 | 108.96 | 281,296 | +0.80(+0.74%) |
Oct 13, 2023 | 107.73 | 108.85 | 107.01 | 108.16 | 501,616 | +3.36(+3.20%) |
Oct 12, 2023 | 106.25 | 106.67 | 103.84 | 104.80 | 319,716 | -1.53(-1.44%) |
Oct 11, 2023 | 106.82 | 107.30 | 105.24 | 106.33 | 336,960 | +1.02(+0.97%) |
Oct 10, 2023 | 104.92 | 105.82 | 104.77 | 105.31 | 396,334 | +0.28(+0.26%) |
Oct 09, 2023 | 105.55 | 106.19 | 104.41 | 105.03 | 301,913 | +1.18(+1.14%) |
Oct 06, 2023 | 103.39 | 104.93 | 102.80 | 103.85 | 389,522 | +0.71(+0.69%) |
Oct 05, 2023 | 101.57 | 103.20 | 101.33 | 103.13 | 382,102 | +1.18(+1.15%) |
Oct 04, 2023 | 102.43 | 102.44 | 100.85 | 101.95 | 414,490 | -0.26(-0.25%) |
Oct 03, 2023 | 101.17 | 103.30 | 100.78 | 102.21 | 318,060 | +0.40(+0.39%) |
Oct 02, 2023 | 104.39 | 104.41 | 101.16 | 101.82 | 347,139 | -3.42(-3.25%) |
Sep 29, 2023 | 107.10 | 107.10 | 104.28 | 105.24 | 330,893 | -0.43(-0.40%) |
Sep 28, 2023 | 104.65 | 105.90 | 104.12 | 105.67 | 343,696 | +0.73(+0.70%) |
Sep 27, 2023 | 106.89 | 106.89 | 103.83 | 104.93 | 378,152 | -2.62(-2.44%) |
Sep 26, 2023 | 108.51 | 109.08 | 107.50 | 107.56 | 330,159 | -1.74(-1.59%) |
Sep 25, 2023 | 110.85 | 110.06 | 108.77 | 109.30 | 378,030 | -1.86(-1.67%) |
Sep 22, 2023 | 112.82 | 113.82 | 111.07 | 111.16 | 266,662 | -1.09(-0.97%) |
Sep 21, 2023 | 112.42 | 113.73 | 111.68 | 112.25 | 421,503 | -2.03(-1.78%) |
Sep 20, 2023 | 112.81 | 115.13 | 112.81 | 114.28 | 269,607 | +1.41(+1.25%) |
Sep 19, 2023 | 113.09 | 113.33 | 111.93 | 112.87 | 337,590 | +0.19(+0.17%) |
Sep 18, 2023 | 111.96 | 112.82 | 110.74 | 112.68 | 283,762 | +1.27(+1.14%) |
Sep 15, 2023 | 110.07 | 111.96 | 110.07 | 111.42 | 877,426 | +1.93(+1.76%) |
Sep 14, 2023 | 108.49 | 110.67 | 108.11 | 109.49 | 371,007 | +0.82(+0.76%) |
Sep 13, 2023 | 107.66 | 108.75 | 107.46 | 108.67 | 327,628 | +0.77(+0.72%) |
Sep 12, 2023 | 107.08 | 108.99 | 107.08 | 107.89 | 173,864 | -0.53(-0.49%) |
Sep 11, 2023 | 109.28 | 109.47 | 107.51 | 108.43 | 264,667 | +0.63(+0.59%) |
Sep 08, 2023 | 108.57 | 109.78 | 107.65 | 107.80 | 254,217 | -0.41(-0.38%) |
Sep 07, 2023 | 107.56 | 108.52 | 106.56 | 108.21 | 253,055 | +0.59(+0.55%) |
Sep 06, 2023 | 106.57 | 107.73 | 105.51 | 107.62 | 237,889 | +0.54(+0.50%) |
Sep 05, 2023 | 108.97 | 109.40 | 106.07 | 107.08 | 318,004 | -3.22(-2.92%) |