Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 117.03 | 117.23 | 114.46 | 116.05 | 532,413 | -0.24(-0.21%) |
May 09, 2024 | 113.74 | 116.36 | 113.68 | 116.29 | 474,471 | +2.36(+2.07%) |
May 08, 2024 | 116.39 | 117.00 | 113.89 | 113.93 | 920,405 | -3.15(-2.69%) |
May 07, 2024 | 115.99 | 117.69 | 114.91 | 117.08 | 1,103,156 | +1.61(+1.39%) |
May 06, 2024 | 113.39 | 115.60 | 112.82 | 115.47 | 985,807 | +3.66(+3.27%) |
May 03, 2024 | 110.56 | 112.80 | 110.21 | 111.81 | 1,097,646 | +1.18(+1.07%) |
May 02, 2024 | 110.00 | 115.30 | 107.65 | 110.63 | 1,544,953 | -1.51(-1.35%) |
May 01, 2024 | 113.98 | 113.98 | 111.80 | 112.14 | 1,208,623 | -2.05(-1.80%) |
Apr 30, 2024 | 117.08 | 117.42 | 114.03 | 114.19 | 913,063 | -4.95(-4.15%) |
Apr 29, 2024 | 117.17 | 119.88 | 116.83 | 119.14 | 629,977 | +2.53(+2.17%) |
Apr 26, 2024 | 117.64 | 118.18 | 116.22 | 116.61 | 664,104 | -1.06(-0.90%) |
Apr 25, 2024 | 116.90 | 118.96 | 116.47 | 117.67 | 693,974 | -1.02(-0.86%) |
Apr 24, 2024 | 116.86 | 119.03 | 116.01 | 118.69 | 722,838 | +1.24(+1.06%) |
Apr 23, 2024 | 119.31 | 121.48 | 117.32 | 117.45 | 668,753 | -1.72(-1.44%) |
Apr 22, 2024 | 116.41 | 120.00 | 115.40 | 119.17 | 849,703 | +0.42(+0.35%) |
Apr 19, 2024 | 116.63 | 119.02 | 115.98 | 118.75 | 735,541 | +2.02(+1.73%) |
Apr 18, 2024 | 116.89 | 117.75 | 115.69 | 116.73 | 552,611 | +0.49(+0.42%) |
Apr 17, 2024 | 118.07 | 118.34 | 115.35 | 116.24 | 610,259 | -0.83(-0.71%) |
Apr 16, 2024 | 117.43 | 117.59 | 115.54 | 117.07 | 458,649 | -0.97(-0.82%) |
Apr 15, 2024 | 121.20 | 121.78 | 117.93 | 118.04 | 693,139 | -1.97(-1.64%) |
Apr 12, 2024 | 121.73 | 122.26 | 119.97 | 120.01 | 629,516 | -1.87(-1.53%) |
Apr 11, 2024 | 125.61 | 125.76 | 121.19 | 121.88 | 614,099 | -3.49(-2.78%) |
Apr 10, 2024 | 122.96 | 125.53 | 121.78 | 125.37 | 673,395 | +1.45(+1.17%) |
Apr 09, 2024 | 122.08 | 124.46 | 121.94 | 123.92 | 520,829 | +2.56(+2.11%) |
Apr 08, 2024 | 122.78 | 123.18 | 121.11 | 121.36 | 363,976 | -0.97(-0.79%) |
Apr 05, 2024 | 122.28 | 122.68 | 121.44 | 122.33 | 435,916 | +0.30(+0.25%) |
Apr 04, 2024 | 121.70 | 123.90 | 120.40 | 122.03 | 695,698 | +1.42(+1.18%) |
Apr 03, 2024 | 119.83 | 121.72 | 119.69 | 120.61 | 532,705 | -0.90(-0.74%) |
Apr 02, 2024 | 121.23 | 123.83 | 120.81 | 121.51 | 690,757 | +0.96(+0.80%) |
Apr 01, 2024 | 123.93 | 125.24 | 120.44 | 120.55 | 521,521 | -2.47(-2.01%) |
Mar 28, 2024 | 122.00 | 123.12 | 122.97 | 123.02 | 413,023 | +1.30(+1.07%) |
Mar 27, 2024 | 118.41 | 121.79 | 118.10 | 121.72 | 478,899 | +4.10(+3.49%) |
Mar 26, 2024 | 118.32 | 118.32 | 117.08 | 117.62 | 438,215 | -0.49(-0.41%) |
Mar 25, 2024 | 118.58 | 119.48 | 117.81 | 118.11 | 505,787 | -0.25(-0.21%) |
Mar 22, 2024 | 118.45 | 118.78 | 117.24 | 118.36 | 524,117 | +0.33(+0.28%) |
Mar 21, 2024 | 118.09 | 119.14 | 117.61 | 118.03 | 456,016 | +0.02(+0.02%) |
Mar 20, 2024 | 115.75 | 118.49 | 115.54 | 118.01 | 626,776 | +2.12(+1.83%) |
Mar 19, 2024 | 115.01 | 116.95 | 114.96 | 115.89 | 579,865 | +0.50(+0.43%) |
Mar 18, 2024 | 116.05 | 116.80 | 114.50 | 115.39 | 775,993 | -1.04(-0.89%) |
Mar 15, 2024 | 115.44 | 117.25 | 115.44 | 116.43 | 1,610,178 | +0.44(+0.38%) |
Mar 14, 2024 | 117.79 | 118.19 | 115.26 | 115.99 | 693,125 | -1.11(-0.95%) |
Mar 13, 2024 | 113.70 | 117.55 | 113.70 | 117.10 | 863,341 | +3.66(+3.23%) |
Mar 12, 2024 | 115.10 | 115.66 | 113.00 | 113.44 | 589,998 | -1.24(-1.08%) |
Mar 11, 2024 | 112.80 | 114.78 | 112.80 | 114.68 | 612,087 | +1.97(+1.75%) |
Mar 08, 2024 | 113.79 | 114.02 | 111.84 | 112.71 | 581,671 | -0.31(-0.27%) |
Mar 07, 2024 | 110.75 | 114.09 | 110.72 | 113.02 | 637,062 | +2.09(+1.88%) |
Mar 06, 2024 | 109.74 | 110.97 | 108.87 | 110.93 | 675,520 | +1.32(+1.20%) |
Mar 05, 2024 | 109.01 | 111.20 | 108.85 | 109.61 | 610,241 | +0.50(+0.46%) |
Mar 04, 2024 | 111.04 | 111.42 | 108.89 | 109.11 | 768,469 | -1.35(-1.22%) |
Mar 01, 2024 | 109.98 | 111.18 | 108.70 | 110.46 | 552,374 | +0.76(+0.69%) |
Feb 29, 2024 | 110.39 | 110.39 | 108.77 | 109.70 | 872,292 | +0.20(+0.18%) |
Feb 28, 2024 | 107.43 | 110.01 | 107.03 | 109.50 | 652,093 | +1.93(+1.79%) |
Feb 27, 2024 | 107.83 | 107.83 | 106.40 | 107.57 | 1,130,363 | +0.01(+0.01%) |
Feb 26, 2024 | 107.55 | 108.85 | 106.61 | 107.56 | 646,985 | -0.67(-0.62%) |
Feb 23, 2024 | 107.44 | 109.10 | 106.67 | 108.23 | 685,603 | +1.13(+1.06%) |
Feb 22, 2024 | 106.95 | 107.50 | 106.19 | 107.10 | 765,743 | -0.63(-0.58%) |
Feb 21, 2024 | 106.31 | 108.66 | 106.00 | 107.73 | 776,599 | +1.26(+1.18%) |
Feb 20, 2024 | 108.24 | 108.25 | 105.77 | 106.47 | 987,506 | -2.85(-2.61%) |
Feb 16, 2024 | 110.00 | 111.00 | 109.00 | 109.32 | 967,654 | -1.26(-1.14%) |
Feb 15, 2024 | 112.51 | 112.53 | 109.72 | 110.58 | 1,343,054 | -2.73(-2.41%) |
Feb 14, 2024 | 114.15 | 114.15 | 110.79 | 113.31 | 1,406,830 | +0.77(+0.68%) |
Feb 13, 2024 | 114.16 | 114.59 | 112.01 | 112.54 | 683,204 | -3.83(-3.29%) |
Feb 12, 2024 | 115.05 | 117.38 | 114.62 | 116.37 | 779,982 | +1.63(+1.42%) |
Feb 09, 2024 | 116.51 | 117.12 | 114.34 | 114.74 | 749,134 | -2.37(-2.03%) |
Feb 08, 2024 | 117.45 | 118.15 | 116.16 | 117.12 | 849,568 | -0.49(-0.42%) |
Feb 07, 2024 | 122.14 | 122.54 | 115.90 | 117.61 | 1,190,630 | -4.27(-3.50%) |
Feb 06, 2024 | 129.75 | 129.92 | 121.25 | 121.88 | 1,624,238 | +1.26(+1.04%) |
Feb 05, 2024 | 120.90 | 121.74 | 119.47 | 120.62 | 1,104,390 | -1.50(-1.23%) |
Feb 02, 2024 | 121.85 | 123.08 | 120.69 | 122.11 | 494,830 | -0.84(-0.68%) |
Feb 01, 2024 | 122.66 | 123.27 | 120.83 | 122.95 | 459,262 | +0.94(+0.77%) |
Jan 31, 2024 | 123.69 | 124.17 | 121.73 | 122.02 | 604,629 | -1.92(-1.55%) |
Jan 30, 2024 | 122.30 | 124.50 | 122.09 | 123.94 | 481,570 | +0.66(+0.53%) |
Jan 29, 2024 | 122.75 | 123.84 | 121.23 | 123.28 | 501,588 | +0.45(+0.37%) |
Jan 26, 2024 | 123.79 | 124.63 | 122.57 | 122.83 | 436,829 | -0.72(-0.58%) |
Jan 25, 2024 | 121.89 | 126.11 | 121.89 | 123.55 | 706,884 | +2.84(+2.36%) |
Jan 24, 2024 | 120.37 | 120.82 | 118.60 | 120.71 | 526,475 | +1.26(+1.05%) |
Jan 23, 2024 | 118.53 | 119.67 | 117.66 | 119.45 | 418,856 | +1.49(+1.26%) |
Jan 22, 2024 | 117.19 | 119.49 | 116.83 | 117.97 | 592,288 | +0.61(+0.52%) |
Jan 19, 2024 | 115.54 | 117.38 | 114.52 | 117.36 | 417,312 | +1.82(+1.57%) |
Jan 18, 2024 | 115.37 | 115.92 | 113.87 | 115.54 | 477,136 | +0.74(+0.64%) |
Jan 17, 2024 | 116.58 | 116.86 | 113.90 | 114.80 | 841,405 | -3.18(-2.70%) |
Jan 16, 2024 | 116.37 | 118.08 | 114.74 | 117.99 | 624,066 | +0.70(+0.60%) |
Jan 12, 2024 | 119.89 | 120.69 | 117.27 | 117.29 | 459,515 | -1.76(-1.47%) |
Jan 11, 2024 | 119.99 | 120.80 | 118.68 | 119.04 | 541,069 | -0.94(-0.78%) |
Jan 10, 2024 | 120.60 | 120.82 | 119.08 | 119.98 | 439,100 | -0.84(-0.69%) |
Jan 09, 2024 | 121.70 | 121.70 | 120.04 | 120.82 | 546,899 | -2.00(-1.63%) |
Jan 08, 2024 | 120.99 | 122.99 | 120.23 | 122.82 | 564,942 | +1.13(+0.93%) |
Jan 05, 2024 | 118.78 | 122.41 | 118.78 | 121.70 | 982,850 | +2.26(+1.90%) |
Jan 04, 2024 | 119.25 | 120.20 | 118.50 | 119.43 | 679,876 | +0.38(+0.32%) |
Jan 03, 2024 | 120.11 | 120.53 | 118.60 | 119.05 | 997,798 | -2.74(-2.25%) |
Jan 02, 2024 | 120.82 | 124.01 | 120.49 | 121.80 | 665,628 | +0.70(+0.58%) |
Dec 29, 2023 | 121.73 | 122.23 | 120.69 | 121.10 | 347,523 | -0.70(-0.57%) |
Dec 28, 2023 | 121.99 | 122.36 | 121.32 | 121.80 | 293,672 | -0.20(-0.16%) |
Dec 27, 2023 | 122.00 | 122.63 | 121.45 | 122.00 | 328,055 | -0.27(-0.22%) |
Dec 26, 2023 | 122.04 | 122.89 | 121.94 | 122.27 | 357,498 | +0.30(+0.25%) |
Dec 22, 2023 | 121.67 | 123.10 | 121.51 | 121.97 | 426,514 | +0.20(+0.16%) |
Dec 21, 2023 | 120.84 | 121.84 | 120.11 | 121.77 | 335,058 | +1.95(+1.63%) |
Dec 20, 2023 | 120.90 | 122.63 | 119.67 | 119.81 | 674,303 | -1.02(-0.84%) |
Dec 19, 2023 | 118.47 | 121.28 | 118.17 | 120.83 | 571,950 | +3.38(+2.88%) |
Dec 18, 2023 | 119.08 | 119.33 | 116.95 | 117.45 | 578,822 | -1.50(-1.26%) |
Dec 15, 2023 | 121.62 | 122.46 | 118.45 | 118.94 | 2,912,460 | -3.29(-2.69%) |
Dec 14, 2023 | 118.22 | 122.71 | 118.22 | 122.23 | 1,188,436 | +5.16(+4.40%) |
Dec 13, 2023 | 113.22 | 117.12 | 112.82 | 117.08 | 891,841 | +3.41(+3.00%) |
Dec 12, 2023 | 114.04 | 114.79 | 112.67 | 113.67 | 648,698 | -0.99(-0.86%) |
Dec 11, 2023 | 115.90 | 116.36 | 114.28 | 114.66 | 495,540 | -1.11(-0.96%) |
Dec 08, 2023 | 114.48 | 116.29 | 114.48 | 115.76 | 348,656 | +1.51(+1.32%) |
Dec 07, 2023 | 115.01 | 116.00 | 114.10 | 114.26 | 660,740 | -0.93(-0.80%) |
Dec 06, 2023 | 114.79 | 117.46 | 114.76 | 115.18 | 517,974 | +0.84(+0.73%) |
Dec 05, 2023 | 116.60 | 117.00 | 114.13 | 114.34 | 585,055 | -2.50(-2.14%) |
Dec 04, 2023 | 115.78 | 117.90 | 115.48 | 116.85 | 613,592 | -0.22(-0.19%) |