Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 134.69 | 140.96 | 133.96 | 140.38 | 40,852,920 | +16.50(+13.32%) |
Jun 11, 2024 | 124.05 | 124.83 | 122.29 | 123.88 | 18,189,824 | -0.62(-0.50%) |
Jun 10, 2024 | 125.73 | 126.95 | 124.05 | 124.50 | 10,173,442 | -1.42(-1.13%) |
Jun 07, 2024 | 124.21 | 126.22 | 123.27 | 125.92 | 11,544,997 | +2.42(+1.96%) |
Jun 06, 2024 | 122.88 | 124.27 | 122.25 | 123.50 | 7,346,527 | +0.87(+0.71%) |
Jun 05, 2024 | 121.65 | 122.79 | 120.51 | 122.63 | 5,973,367 | +2.56(+2.13%) |
Jun 04, 2024 | 119.02 | 120.37 | 118.72 | 120.07 | 7,972,402 | +0.79(+0.66%) |
Jun 03, 2024 | 117.53 | 119.33 | 117.34 | 119.28 | 7,254,487 | +2.09(+1.78%) |
May 31, 2024 | 116.59 | 117.42 | 114.55 | 117.19 | 12,758,362 | +0.10(+0.09%) |
May 30, 2024 | 120.17 | 121.44 | 117.03 | 117.09 | 10,848,833 | -6.65(-5.37%) |
May 29, 2024 | 122.99 | 123.92 | 122.77 | 123.74 | 4,732,624 | -0.75(-0.60%) |
May 28, 2024 | 123.24 | 124.82 | 123.01 | 124.49 | 6,911,188 | +1.58(+1.29%) |
May 24, 2024 | 123.42 | 123.51 | 121.42 | 122.91 | 7,173,458 | -1.18(-0.95%) |
May 23, 2024 | 126.55 | 126.70 | 123.16 | 124.09 | 6,107,451 | -0.51(-0.41%) |
May 22, 2024 | 124.63 | 125.16 | 123.30 | 124.60 | 5,703,346 | -0.03(-0.02%) |
May 21, 2024 | 124.46 | 125.36 | 123.92 | 124.63 | 5,548,698 | +0.11(+0.09%) |
May 20, 2024 | 123.80 | 124.68 | 123.24 | 124.52 | 5,987,820 | +1.02(+0.83%) |
May 17, 2024 | 123.18 | 123.58 | 122.08 | 123.50 | 6,194,166 | +1.34(+1.10%) |
May 16, 2024 | 121.94 | 122.45 | 121.21 | 122.16 | 5,162,872 | +0.53(+0.44%) |
May 15, 2024 | 120.17 | 122.09 | 119.67 | 121.63 | 6,603,117 | +0.76(+0.63%) |
May 14, 2024 | 116.50 | 122.55 | 116.13 | 120.87 | 17,803,180 | +4.50(+3.87%) |
May 13, 2024 | 117.13 | 117.19 | 116.19 | 116.37 | 4,139,625 | -0.30(-0.26%) |
May 10, 2024 | 117.15 | 117.63 | 115.91 | 116.67 | 4,122,534 | +0.03(+0.03%) |
May 09, 2024 | 117.39 | 117.73 | 116.50 | 116.64 | 3,236,245 | -0.75(-0.64%) |
May 08, 2024 | 117.71 | 117.98 | 117.11 | 117.39 | 4,635,513 | -0.54(-0.46%) |
May 07, 2024 | 118.00 | 119.13 | 117.29 | 117.93 | 6,435,464 | -0.41(-0.35%) |
May 06, 2024 | 116.33 | 118.36 | 116.18 | 118.34 | 6,051,908 | +2.54(+2.19%) |
May 03, 2024 | 115.98 | 116.21 | 115.07 | 115.80 | 4,484,980 | +0.84(+0.73%) |
May 02, 2024 | 115.23 | 115.81 | 114.26 | 114.96 | 5,013,227 | +0.33(+0.29%) |
May 01, 2024 | 113.91 | 116.76 | 113.65 | 114.63 | 5,583,635 | +0.88(+0.77%) |
Apr 30, 2024 | 115.09 | 115.52 | 113.69 | 113.75 | 6,233,041 | -2.74(-2.35%) |
Apr 29, 2024 | 116.99 | 117.31 | 115.29 | 116.49 | 5,189,810 | -0.72(-0.61%) |
Apr 26, 2024 | 117.04 | 119.21 | 116.15 | 117.21 | 8,355,128 | +2.32(+2.02%) |
Apr 25, 2024 | 113.63 | 114.99 | 112.80 | 114.89 | 6,794,520 | -0.45(-0.39%) |
Apr 24, 2024 | 115.38 | 115.73 | 113.88 | 115.34 | 5,789,729 | +0.25(+0.22%) |
Apr 23, 2024 | 115.17 | 115.86 | 114.75 | 115.09 | 5,492,757 | +0.56(+0.49%) |
Apr 22, 2024 | 116.03 | 116.33 | 114.34 | 114.53 | 7,124,156 | -0.35(-0.30%) |
Apr 19, 2024 | 116.12 | 116.77 | 114.46 | 114.88 | 8,251,495 | -1.12(-0.97%) |
Apr 18, 2024 | 118.76 | 118.76 | 115.70 | 116.00 | 6,658,356 | -2.67(-2.25%) |
Apr 17, 2024 | 120.98 | 121.04 | 118.61 | 118.67 | 5,366,352 | -1.95(-1.62%) |
Apr 16, 2024 | 120.09 | 121.44 | 119.75 | 120.62 | 6,998,868 | +0.74(+0.62%) |
Apr 15, 2024 | 122.18 | 122.47 | 119.44 | 119.88 | 5,100,515 | -1.23(-1.02%) |
Apr 12, 2024 | 121.74 | 121.84 | 120.42 | 121.11 | 6,196,879 | -2.13(-1.73%) |
Apr 11, 2024 | 121.72 | 123.82 | 121.36 | 123.24 | 7,320,822 | +1.49(+1.22%) |
Apr 10, 2024 | 121.35 | 123.08 | 121.32 | 121.75 | 4,508,004 | -1.48(-1.20%) |
Apr 09, 2024 | 124.35 | 124.75 | 121.24 | 123.23 | 5,564,355 | -1.12(-0.90%) |
Apr 08, 2024 | 125.00 | 125.11 | 123.76 | 124.35 | 6,118,069 | -0.55(-0.44%) |
Apr 05, 2024 | 124.42 | 126.00 | 124.14 | 124.90 | 4,899,503 | +0.71(+0.57%) |
Apr 04, 2024 | 127.60 | 127.99 | 124.03 | 124.19 | 7,587,156 | -2.05(-1.62%) |
Apr 03, 2024 | 124.26 | 126.41 | 124.06 | 126.24 | 7,426,397 | +1.90(+1.53%) |
Apr 02, 2024 | 124.51 | 124.93 | 123.43 | 124.34 | 4,860,293 | -1.14(-0.91%) |
Apr 01, 2024 | 125.54 | 126.27 | 124.56 | 125.48 | 4,132,995 | -0.13(-0.10%) |
Mar 28, 2024 | 125.39 | 126.13 | 125.20 | 125.61 | 6,589,603 | +0.34(+0.27%) |
Mar 27, 2024 | 127.33 | 127.82 | 124.47 | 125.27 | 8,114,169 | -1.20(-0.95%) |
Mar 26, 2024 | 126.75 | 126.94 | 125.84 | 126.47 | 7,063,819 | +0.39(+0.31%) |
Mar 25, 2024 | 127.67 | 127.67 | 126.05 | 126.08 | 7,445,091 | -1.71(-1.34%) |
Mar 22, 2024 | 129.01 | 129.21 | 127.55 | 127.79 | 6,659,967 | -1.22(-0.95%) |
Mar 21, 2024 | 130.52 | 132.77 | 128.95 | 129.01 | 17,843,556 | -0.23(-0.18%) |
Mar 20, 2024 | 129.98 | 130.69 | 128.27 | 129.24 | 8,372,717 | +0.05(+0.04%) |
Mar 19, 2024 | 127.75 | 129.21 | 126.49 | 129.19 | 10,236,866 | +1.39(+1.09%) |
Mar 18, 2024 | 127.20 | 128.95 | 126.88 | 127.80 | 12,224,563 | +2.26(+1.80%) |
Mar 15, 2024 | 124.04 | 126.01 | 123.56 | 125.54 | 17,844,892 | +0.01(+0.01%) |
Mar 14, 2024 | 127.23 | 127.80 | 124.94 | 125.53 | 11,293,981 | +0.01(+0.01%) |
Mar 13, 2024 | 128.00 | 128.80 | 124.83 | 125.52 | 15,867,277 | -2.02(-1.58%) |
Mar 12, 2024 | 126.26 | 129.37 | 124.60 | 127.54 | 48,684,744 | +13.41(+11.75%) |
Mar 11, 2024 | 111.61 | 114.75 | 111.18 | 114.13 | 20,180,960 | +1.71(+1.52%) |
Mar 08, 2024 | 114.07 | 114.33 | 111.54 | 112.42 | 8,312,969 | -2.12(-1.85%) |
Mar 07, 2024 | 113.94 | 114.80 | 112.29 | 114.54 | 7,667,790 | +2.27(+2.02%) |
Mar 06, 2024 | 111.50 | 113.05 | 110.67 | 112.27 | 6,703,788 | +1.33(+1.20%) |
Mar 05, 2024 | 112.82 | 113.04 | 110.36 | 110.94 | 8,239,901 | -3.12(-2.74%) |
Mar 04, 2024 | 113.58 | 114.60 | 113.39 | 114.06 | 6,586,152 | +0.28(+0.25%) |
Mar 01, 2024 | 111.68 | 113.94 | 111.52 | 113.78 | 7,605,147 | +2.10(+1.88%) |
Feb 29, 2024 | 111.68 | 112.44 | 110.64 | 111.68 | 12,192,899 | +0.00(+0.00%) |
Feb 28, 2024 | 111.26 | 112.02 | 111.10 | 111.68 | 5,280,675 | +0.30(+0.27%) |
Feb 27, 2024 | 110.62 | 111.51 | 109.79 | 111.38 | 6,594,277 | +0.41(+0.37%) |
Feb 26, 2024 | 112.00 | 112.54 | 110.94 | 110.97 | 6,339,507 | -0.98(-0.88%) |
Feb 23, 2024 | 112.00 | 113.37 | 111.71 | 111.95 | 7,504,511 | +0.94(+0.85%) |
Feb 22, 2024 | 111.49 | 111.89 | 109.66 | 111.01 | 8,957,357 | +2.85(+2.63%) |
Feb 21, 2024 | 106.76 | 108.38 | 106.51 | 108.16 | 7,865,278 | -0.29(-0.27%) |
Feb 20, 2024 | 110.54 | 110.77 | 107.68 | 108.45 | 10,974,518 | -2.86(-2.57%) |
Feb 16, 2024 | 113.02 | 113.11 | 111.25 | 111.31 | 8,952,720 | -1.47(-1.30%) |
Feb 15, 2024 | 114.25 | 114.31 | 112.57 | 112.78 | 8,452,917 | -1.48(-1.30%) |
Feb 14, 2024 | 114.32 | 114.72 | 113.53 | 114.26 | 5,957,853 | +0.58(+0.51%) |
Feb 13, 2024 | 113.79 | 114.21 | 113.00 | 113.68 | 8,171,321 | -2.16(-1.86%) |
Feb 12, 2024 | 116.26 | 117.10 | 115.38 | 115.84 | 5,439,204 | -0.80(-0.69%) |
Feb 09, 2024 | 117.06 | 117.34 | 115.73 | 116.64 | 5,839,143 | -0.04(-0.03%) |
Feb 08, 2024 | 117.09 | 117.79 | 115.97 | 116.68 | 4,472,169 | -0.59(-0.50%) |
Feb 07, 2024 | 115.80 | 117.59 | 115.30 | 117.27 | 7,670,604 | +1.97(+1.71%) |
Feb 06, 2024 | 116.74 | 116.95 | 114.98 | 115.30 | 4,637,810 | -1.09(-0.94%) |
Feb 05, 2024 | 115.53 | 116.72 | 114.77 | 116.39 | 8,151,385 | +0.60(+0.52%) |
Feb 02, 2024 | 115.82 | 116.49 | 115.16 | 115.79 | 6,499,627 | +0.26(+0.23%) |
Feb 01, 2024 | 112.91 | 115.78 | 112.55 | 115.53 | 7,878,804 | +3.83(+3.43%) |
Jan 31, 2024 | 113.81 | 114.27 | 111.67 | 111.70 | 7,385,434 | -2.46(-2.15%) |
Jan 30, 2024 | 113.36 | 114.40 | 112.63 | 114.16 | 8,229,126 | +0.41(+0.36%) |
Jan 29, 2024 | 114.19 | 114.59 | 113.01 | 113.75 | 7,009,538 | -0.89(-0.78%) |
Jan 26, 2024 | 114.64 | 115.48 | 114.28 | 114.64 | 5,541,937 | -0.36(-0.31%) |
Jan 25, 2024 | 114.89 | 116.18 | 114.35 | 115.00 | 8,864,567 | +0.69(+0.60%) |
Jan 24, 2024 | 113.42 | 115.42 | 113.33 | 114.31 | 11,887,401 | +2.48(+2.22%) |
Jan 23, 2024 | 110.29 | 112.68 | 109.56 | 111.83 | 9,190,069 | +1.73(+1.57%) |
Jan 22, 2024 | 110.06 | 110.69 | 109.27 | 110.10 | 7,481,840 | +0.43(+0.39%) |
Jan 19, 2024 | 109.32 | 110.22 | 109.02 | 109.67 | 11,163,774 | +0.97(+0.89%) |
Jan 18, 2024 | 106.99 | 108.88 | 106.62 | 108.70 | 10,361,119 | +2.27(+2.13%) |
Jan 17, 2024 | 106.46 | 107.50 | 105.68 | 106.43 | 7,770,873 | -0.14(-0.13%) |
Jan 16, 2024 | 106.41 | 106.66 | 105.42 | 106.57 | 7,546,486 | -0.03(-0.03%) |
Jan 12, 2024 | 105.10 | 106.70 | 104.97 | 106.60 | 9,720,850 | +1.83(+1.75%) |
Jan 11, 2024 | 104.35 | 104.84 | 103.54 | 104.77 | 6,115,351 | +0.85(+0.82%) |
Jan 10, 2024 | 103.09 | 104.07 | 102.72 | 103.92 | 7,269,557 | +0.69(+0.67%) |
Jan 09, 2024 | 103.45 | 104.08 | 102.89 | 103.23 | 6,749,805 | -1.03(-0.98%) |
Jan 08, 2024 | 102.54 | 104.37 | 101.74 | 104.26 | 7,063,432 | +1.92(+1.88%) |
Jan 05, 2024 | 102.13 | 103.32 | 101.89 | 102.33 | 6,157,538 | +0.14(+0.14%) |
Jan 04, 2024 | 102.37 | 102.96 | 102.00 | 102.19 | 6,844,060 | +0.13(+0.13%) |
Jan 03, 2024 | 102.90 | 102.98 | 101.35 | 102.06 | 9,489,600 | -1.59(-1.54%) |
Jan 02, 2024 | 104.12 | 104.28 | 102.05 | 103.66 | 9,629,594 | -1.36(-1.30%) |
Dec 29, 2023 | 106.19 | 106.50 | 104.38 | 105.02 | 6,926,459 | -0.82(-0.77%) |
Dec 28, 2023 | 105.60 | 106.19 | 105.17 | 105.84 | 5,709,927 | +0.31(+0.29%) |
Dec 27, 2023 | 105.91 | 105.92 | 105.15 | 105.53 | 5,647,872 | -0.25(-0.24%) |
Dec 26, 2023 | 106.11 | 106.24 | 104.93 | 105.78 | 5,787,965 | -0.01(-0.01%) |
Dec 22, 2023 | 105.29 | 106.08 | 105.05 | 105.79 | 5,702,052 | +0.34(+0.32%) |
Dec 21, 2023 | 104.30 | 105.52 | 104.12 | 105.45 | 8,195,140 | +1.70(+1.64%) |
Dec 20, 2023 | 105.54 | 105.68 | 103.65 | 103.75 | 9,368,292 | -2.09(-1.98%) |
Dec 19, 2023 | 104.58 | 105.93 | 104.39 | 105.84 | 10,132,518 | +1.25(+1.19%) |
Dec 18, 2023 | 103.01 | 105.75 | 102.51 | 104.59 | 13,523,743 | +1.67(+1.63%) |
Dec 15, 2023 | 99.31 | 103.59 | 98.98 | 102.92 | 30,395,026 | +3.00(+3.00%) |
Dec 14, 2023 | 101.48 | 101.86 | 99.48 | 99.92 | 22,926,948 | -2.67(-2.60%) |
Dec 13, 2023 | 100.69 | 102.70 | 98.88 | 102.59 | 29,437,630 | +2.17(+2.16%) |
Dec 12, 2023 | 102.30 | 104.55 | 100.30 | 100.42 | 57,792,176 | -14.27(-12.44%) |
Dec 11, 2023 | 113.33 | 114.91 | 113.17 | 114.69 | 19,047,132 | +1.52(+1.34%) |
Dec 08, 2023 | 111.58 | 113.20 | 111.16 | 113.17 | 7,796,093 | +0.74(+0.66%) |
Dec 07, 2023 | 111.98 | 112.59 | 111.38 | 112.43 | 6,796,900 | +0.84(+0.75%) |
Dec 06, 2023 | 114.50 | 114.55 | 111.50 | 111.60 | 7,843,868 | -2.49(-2.18%) |
Dec 05, 2023 | 114.13 | 114.83 | 113.37 | 114.09 | 5,934,811 | -1.25(-1.08%) |
Dec 04, 2023 | 115.82 | 116.22 | 114.11 | 115.33 | 5,608,805 | -1.38(-1.18%) |
Dec 01, 2023 | 115.62 | 116.90 | 114.81 | 116.71 | 5,762,076 | +0.95(+0.82%) |
Nov 30, 2023 | 116.41 | 116.76 | 114.73 | 115.76 | 11,117,427 | +0.00(+0.00%) |
Nov 29, 2023 | 116.89 | 117.13 | 115.51 | 115.76 | 6,150,925 | -0.03(-0.03%) |
Nov 28, 2023 | 115.55 | 116.35 | 115.42 | 115.79 | 4,909,130 | -0.23(-0.20%) |
Nov 27, 2023 | 115.56 | 116.32 | 115.00 | 116.02 | 5,183,833 | +0.22(+0.19%) |
Nov 24, 2023 | 116.04 | 116.05 | 114.89 | 115.80 | 2,176,590 | +0.01(+0.01%) |
Nov 22, 2023 | 116.25 | 116.84 | 115.06 | 115.79 | 4,361,580 | +0.16(+0.14%) |
Nov 21, 2023 | 116.76 | 117.22 | 115.23 | 115.63 | 6,017,960 | -0.84(-0.72%) |
Nov 20, 2023 | 115.20 | 116.70 | 115.06 | 116.47 | 5,750,531 | +1.55(+1.35%) |
Nov 17, 2023 | 114.17 | 115.19 | 113.72 | 114.92 | 4,811,694 | +0.69(+0.60%) |
Nov 16, 2023 | 113.32 | 115.42 | 113.03 | 114.23 | 7,502,671 | +0.61(+0.53%) |
Nov 15, 2023 | 115.70 | 115.86 | 113.48 | 113.62 | 7,413,129 | -2.03(-1.76%) |
Nov 14, 2023 | 114.42 | 116.01 | 114.01 | 115.65 | 6,757,865 | +1.94(+1.71%) |
Nov 13, 2023 | 112.63 | 114.05 | 112.34 | 113.71 | 5,761,913 | +1.08(+0.95%) |
Nov 10, 2023 | 111.66 | 112.74 | 110.71 | 112.63 | 5,264,143 | +0.89(+0.79%) |
Nov 09, 2023 | 111.97 | 112.87 | 111.18 | 111.75 | 6,878,412 | -0.15(-0.13%) |
Nov 08, 2023 | 108.81 | 112.13 | 108.77 | 111.90 | 11,034,909 | +3.33(+3.06%) |
Nov 07, 2023 | 109.56 | 109.95 | 108.16 | 108.57 | 7,440,463 | -0.12(-0.11%) |
Nov 06, 2023 | 107.64 | 108.79 | 107.03 | 108.69 | 6,084,320 | +1.06(+0.98%) |
Nov 03, 2023 | 106.76 | 108.65 | 106.21 | 107.63 | 7,308,235 | +1.18(+1.10%) |
Nov 02, 2023 | 106.04 | 106.81 | 105.16 | 106.46 | 5,940,914 | +1.11(+1.06%) |
Nov 01, 2023 | 103.40 | 105.79 | 103.40 | 105.34 | 8,635,233 | +2.34(+2.27%) |
Oct 31, 2023 | 101.61 | 103.12 | 100.71 | 103.00 | 6,282,648 | +1.74(+1.72%) |
Oct 30, 2023 | 100.75 | 102.01 | 100.43 | 101.26 | 5,454,311 | +0.66(+0.65%) |
Oct 27, 2023 | 100.61 | 101.70 | 100.20 | 100.60 | 5,228,034 | +0.59(+0.59%) |
Oct 26, 2023 | 101.30 | 102.00 | 99.48 | 100.01 | 7,590,424 | -1.03(-1.02%) |
Oct 25, 2023 | 102.30 | 103.27 | 100.62 | 101.04 | 7,106,551 | -1.76(-1.72%) |
Oct 24, 2023 | 103.55 | 104.06 | 102.10 | 102.80 | 6,196,649 | -0.46(-0.44%) |
Oct 23, 2023 | 101.65 | 104.29 | 101.62 | 103.26 | 10,763,221 | +1.80(+1.78%) |
Oct 20, 2023 | 106.58 | 106.62 | 100.27 | 101.46 | 21,915,968 | -6.47(-5.99%) |
Oct 19, 2023 | 108.21 | 109.80 | 107.77 | 107.92 | 8,017,658 | +0.09(+0.08%) |
Oct 18, 2023 | 107.98 | 109.31 | 107.44 | 107.83 | 5,142,774 | -0.79(-0.72%) |
Oct 17, 2023 | 107.17 | 109.37 | 106.49 | 108.62 | 5,280,646 | +0.33(+0.30%) |
Oct 16, 2023 | 108.53 | 109.17 | 107.89 | 108.29 | 5,509,094 | +0.46(+0.42%) |
Oct 13, 2023 | 108.77 | 109.09 | 107.37 | 107.83 | 5,905,069 | -0.86(-0.79%) |
Oct 12, 2023 | 109.53 | 110.49 | 108.46 | 108.69 | 6,624,064 | -0.53(-0.48%) |
Oct 11, 2023 | 109.09 | 109.63 | 108.41 | 109.22 | 5,662,235 | +0.33(+0.30%) |
Oct 10, 2023 | 109.38 | 110.23 | 108.80 | 108.89 | 6,960,084 | -0.61(-0.55%) |
Oct 09, 2023 | 109.92 | 110.14 | 108.65 | 109.49 | 6,056,403 | +0.36(+0.33%) |
Oct 06, 2023 | 107.12 | 109.70 | 106.77 | 109.14 | 8,309,247 | +1.60(+1.49%) |
Oct 05, 2023 | 106.17 | 107.63 | 105.39 | 107.54 | 7,706,649 | +1.26(+1.19%) |
Oct 04, 2023 | 104.17 | 106.48 | 103.72 | 106.28 | 8,908,958 | +2.54(+2.45%) |
Oct 03, 2023 | 105.62 | 105.70 | 102.76 | 103.74 | 8,847,355 | -2.17(-2.05%) |