Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 122.26 | 122.40 | 121.63 | 122.16 | 10,838 | +0.05(+0.04%) |
May 16, 2024 | 122.61 | 122.83 | 122.11 | 122.11 | 46,040 | -0.69(-0.56%) |
May 15, 2024 | 121.87 | 122.87 | 121.62 | 122.80 | 70,295 | +1.91(+1.58%) |
May 14, 2024 | 120.10 | 120.89 | 120.10 | 120.89 | 6,925 | +0.98(+0.82%) |
May 13, 2024 | 121.46 | 121.46 | 119.91 | 119.91 | 7,034 | -1.22(-1.01%) |
May 10, 2024 | 121.12 | 121.42 | 120.68 | 121.13 | 12,377 | +0.60(+0.50%) |
May 09, 2024 | 119.69 | 120.56 | 119.69 | 120.53 | 7,351 | +0.86(+0.71%) |
May 08, 2024 | 118.97 | 119.88 | 118.82 | 119.67 | 14,162 | +0.31(+0.26%) |
May 07, 2024 | 119.59 | 120.26 | 119.36 | 119.36 | 19,220 | -0.64(-0.53%) |
May 06, 2024 | 118.78 | 120.00 | 118.78 | 120.00 | 35,288 | +2.32(+1.97%) |
May 03, 2024 | 118.40 | 118.40 | 117.68 | 117.68 | 8,060 | +0.69(+0.59%) |
May 02, 2024 | 116.80 | 117.21 | 115.47 | 116.99 | 29,938 | +0.87(+0.75%) |
May 01, 2024 | 116.20 | 117.50 | 115.52 | 116.12 | 19,261 | -0.55(-0.47%) |
Apr 30, 2024 | 118.10 | 118.52 | 116.63 | 116.67 | 19,714 | -1.69(-1.43%) |
Apr 29, 2024 | 118.56 | 118.56 | 117.99 | 118.36 | 7,960 | +0.08(+0.07%) |
Apr 26, 2024 | 117.50 | 118.47 | 117.50 | 118.28 | 13,690 | +1.00(+0.85%) |
Apr 25, 2024 | 115.42 | 117.29 | 115.42 | 117.28 | 10,266 | +0.23(+0.20%) |
Apr 24, 2024 | 117.38 | 118.28 | 116.17 | 117.05 | 26,096 | +0.51(+0.44%) |
Apr 23, 2024 | 115.00 | 116.97 | 115.00 | 116.54 | 14,314 | +2.15(+1.88%) |
Apr 22, 2024 | 114.25 | 115.36 | 113.62 | 114.39 | 15,812 | +0.97(+0.86%) |
Apr 19, 2024 | 114.68 | 115.26 | 113.13 | 113.42 | 27,407 | -1.49(-1.30%) |
Apr 18, 2024 | 116.05 | 116.62 | 114.91 | 114.91 | 17,752 | -0.80(-0.69%) |
Apr 17, 2024 | 117.45 | 117.45 | 115.44 | 115.71 | 11,441 | -1.17(-1.00%) |
Apr 16, 2024 | 116.75 | 117.35 | 116.04 | 116.88 | 13,519 | +0.30(+0.26%) |
Apr 15, 2024 | 119.99 | 119.99 | 116.58 | 116.58 | 32,118 | -2.22(-1.87%) |
Apr 12, 2024 | 119.45 | 119.68 | 118.03 | 118.80 | 125,333 | -1.95(-1.61%) |
Apr 11, 2024 | 120.18 | 120.96 | 119.62 | 120.75 | 29,143 | +0.70(+0.58%) |
Apr 10, 2024 | 119.36 | 120.74 | 119.36 | 120.05 | 35,708 | -1.35(-1.11%) |
Apr 09, 2024 | 122.39 | 122.39 | 119.89 | 121.40 | 19,112 | -0.42(-0.34%) |
Apr 08, 2024 | 122.19 | 122.19 | 121.64 | 121.82 | 25,100 | +0.17(+0.14%) |
Apr 05, 2024 | 120.32 | 122.20 | 120.32 | 121.65 | 29,940 | +1.51(+1.26%) |
Apr 04, 2024 | 123.18 | 123.45 | 120.14 | 120.14 | 19,788 | -1.97(-1.61%) |
Apr 03, 2024 | 121.10 | 122.55 | 121.10 | 122.11 | 19,805 | +0.42(+0.35%) |
Apr 02, 2024 | 121.76 | 121.87 | 121.00 | 121.69 | 14,646 | -1.59(-1.29%) |
Apr 01, 2024 | 123.77 | 123.90 | 122.80 | 123.28 | 24,353 | +0.00(+0.00%) |
Mar 28, 2024 | 123.39 | 123.96 | 123.28 | 123.28 | 16,436 | -0.65(-0.52%) |
Mar 27, 2024 | 123.61 | 123.93 | 122.65 | 123.93 | 26,613 | +1.12(+0.91%) |
Mar 26, 2024 | 123.27 | 123.58 | 122.81 | 122.81 | 15,533 | +0.41(+0.33%) |
Mar 25, 2024 | 122.76 | 123.13 | 122.40 | 122.40 | 27,708 | -0.35(-0.29%) |
Mar 22, 2024 | 123.47 | 123.47 | 122.65 | 122.75 | 25,539 | -0.79(-0.64%) |
Mar 21, 2024 | 123.29 | 123.95 | 123.29 | 123.54 | 16,115 | +1.48(+1.21%) |
Mar 20, 2024 | 120.32 | 122.09 | 120.32 | 122.06 | 15,491 | +1.49(+1.24%) |
Mar 19, 2024 | 119.52 | 120.57 | 119.26 | 120.57 | 12,453 | +0.10(+0.08%) |
Mar 18, 2024 | 120.72 | 121.25 | 120.15 | 120.47 | 19,520 | +0.35(+0.29%) |
Mar 15, 2024 | 120.20 | 120.49 | 119.60 | 120.12 | 11,241 | -0.87(-0.72%) |
Mar 14, 2024 | 122.08 | 122.08 | 120.57 | 120.99 | 12,483 | -0.94(-0.77%) |
Mar 13, 2024 | 121.78 | 122.52 | 121.70 | 121.93 | 18,028 | -0.08(-0.07%) |
Mar 12, 2024 | 121.39 | 122.16 | 120.53 | 122.01 | 35,808 | +1.47(+1.22%) |
Mar 11, 2024 | 120.81 | 120.81 | 119.71 | 120.54 | 18,391 | -0.94(-0.77%) |
Mar 08, 2024 | 123.20 | 123.75 | 121.29 | 121.48 | 20,852 | -1.21(-0.99%) |
Mar 07, 2024 | 122.30 | 122.94 | 122.07 | 122.69 | 21,937 | +1.24(+1.02%) |
Mar 06, 2024 | 121.99 | 122.21 | 121.11 | 121.45 | 25,752 | +0.90(+0.75%) |
Mar 05, 2024 | 121.30 | 121.30 | 119.96 | 120.55 | 25,383 | -1.62(-1.33%) |
Mar 04, 2024 | 121.83 | 122.84 | 121.83 | 122.17 | 34,080 | +0.68(+0.56%) |
Mar 01, 2024 | 120.43 | 121.58 | 120.18 | 121.49 | 13,588 | +1.22(+1.01%) |
Feb 29, 2024 | 119.70 | 120.27 | 119.26 | 120.27 | 28,793 | +0.66(+0.55%) |
Feb 28, 2024 | 118.59 | 119.79 | 118.59 | 119.61 | 19,457 | +0.28(+0.23%) |
Feb 27, 2024 | 119.34 | 119.50 | 118.90 | 119.33 | 65,135 | +0.23(+0.19%) |
Feb 26, 2024 | 119.26 | 119.59 | 119.00 | 119.10 | 172,461 | +0.05(+0.04%) |
Feb 23, 2024 | 119.58 | 119.58 | 118.30 | 119.05 | 18,236 | -0.08(-0.07%) |
Feb 22, 2024 | 117.65 | 119.45 | 117.65 | 119.13 | 22,959 | +3.40(+2.94%) |
Feb 21, 2024 | 115.67 | 115.73 | 114.64 | 115.73 | 19,506 | -0.62(-0.53%) |
Feb 20, 2024 | 116.30 | 116.51 | 115.26 | 116.35 | 20,689 | -0.96(-0.82%) |
Feb 16, 2024 | 118.57 | 118.89 | 117.25 | 117.31 | 25,663 | -1.98(-1.66%) |
Feb 15, 2024 | 118.68 | 119.29 | 118.21 | 119.29 | 17,860 | +1.48(+1.26%) |
Feb 14, 2024 | 116.42 | 117.81 | 116.42 | 117.81 | 35,432 | +2.19(+1.89%) |
Feb 13, 2024 | 115.00 | 116.33 | 114.76 | 115.62 | 43,580 | -1.76(-1.50%) |
Feb 12, 2024 | 117.50 | 118.30 | 117.18 | 117.38 | 21,225 | -0.05(-0.04%) |
Feb 09, 2024 | 116.95 | 117.88 | 116.95 | 117.43 | 39,035 | +0.43(+0.37%) |
Feb 08, 2024 | 116.00 | 117.00 | 116.00 | 117.00 | 163,738 | +1.36(+1.18%) |
Feb 07, 2024 | 115.27 | 116.38 | 115.00 | 115.64 | 19,945 | +0.66(+0.57%) |
Feb 06, 2024 | 115.08 | 115.27 | 114.22 | 114.98 | 24,357 | +0.50(+0.44%) |
Feb 05, 2024 | 114.69 | 114.95 | 113.73 | 114.48 | 31,223 | -0.54(-0.47%) |
Feb 02, 2024 | 113.56 | 115.39 | 113.49 | 115.02 | 91,276 | +1.52(+1.34%) |
Feb 01, 2024 | 112.29 | 113.69 | 111.89 | 113.50 | 45,553 | +1.89(+1.69%) |
Jan 31, 2024 | 112.91 | 112.98 | 111.51 | 111.61 | 17,306 | -1.80(-1.59%) |
Jan 30, 2024 | 113.36 | 113.75 | 113.19 | 113.41 | 19,556 | -0.01(-0.01%) |
Jan 29, 2024 | 112.48 | 113.57 | 112.13 | 113.42 | 64,944 | +1.62(+1.45%) |
Jan 26, 2024 | 112.29 | 112.60 | 111.79 | 111.80 | 16,860 | -0.48(-0.43%) |
Jan 25, 2024 | 112.33 | 112.50 | 111.67 | 112.28 | 14,393 | +0.69(+0.62%) |
Jan 24, 2024 | 112.74 | 112.78 | 111.40 | 111.59 | 38,939 | -0.09(-0.08%) |
Jan 23, 2024 | 111.76 | 112.18 | 111.36 | 111.68 | 13,119 | -0.07(-0.06%) |
Jan 22, 2024 | 112.00 | 112.35 | 111.58 | 111.75 | 21,244 | +0.47(+0.42%) |
Jan 19, 2024 | 109.87 | 111.28 | 109.56 | 111.28 | 22,441 | +1.96(+1.79%) |
Jan 18, 2024 | 108.66 | 109.42 | 108.18 | 109.32 | 25,526 | +1.55(+1.44%) |
Jan 17, 2024 | 107.60 | 107.99 | 107.30 | 107.77 | 16,421 | -1.06(-0.97%) |
Jan 16, 2024 | 108.26 | 108.93 | 108.08 | 108.83 | 47,115 | -0.10(-0.09%) |
Jan 12, 2024 | 109.25 | 109.58 | 108.57 | 108.93 | 299,306 | -0.05(-0.05%) |
Jan 11, 2024 | 108.80 | 109.21 | 107.85 | 108.98 | 31,018 | +0.21(+0.19%) |
Jan 10, 2024 | 108.44 | 109.17 | 108.33 | 108.77 | 25,410 | +0.33(+0.30%) |
Jan 09, 2024 | 107.15 | 108.63 | 107.15 | 108.44 | 30,622 | +0.42(+0.39%) |
Jan 08, 2024 | 106.58 | 108.15 | 106.51 | 108.02 | 36,642 | +1.31(+1.23%) |
Jan 05, 2024 | 106.08 | 106.94 | 106.08 | 106.71 | 41,488 | +0.27(+0.25%) |
Jan 04, 2024 | 106.17 | 107.22 | 106.17 | 106.44 | 15,734 | +0.27(+0.25%) |
Jan 03, 2024 | 106.84 | 106.96 | 106.17 | 106.17 | 164,755 | -1.86(-1.72%) |
Jan 02, 2024 | 108.54 | 108.73 | 107.31 | 108.03 | 93,575 | -1.51(-1.38%) |
Dec 29, 2023 | 109.82 | 109.92 | 109.07 | 109.54 | 16,987 | -0.47(-0.43%) |
Dec 28, 2023 | 109.76 | 110.03 | 109.76 | 110.01 | 42,084 | -0.01(-0.01%) |
Dec 27, 2023 | 109.85 | 110.02 | 109.42 | 110.02 | 16,660 | +0.12(+0.11%) |
Dec 26, 2023 | 109.41 | 109.90 | 109.39 | 109.90 | 10,978 | +0.48(+0.44%) |
Dec 22, 2023 | 109.39 | 109.47 | 108.88 | 109.42 | 12,372 | +0.65(+0.60%) |
Dec 21, 2023 | 108.68 | 109.04 | 108.16 | 108.77 | 13,413 | +1.33(+1.24%) |
Dec 20, 2023 | 109.06 | 109.69 | 107.44 | 107.44 | 22,981 | -2.19(-1.99%) |
Dec 19, 2023 | 108.80 | 109.66 | 108.80 | 109.63 | 37,054 | +1.01(+0.93%) |
Dec 18, 2023 | 108.73 | 108.89 | 108.52 | 108.62 | 17,781 | +0.42(+0.39%) |
Dec 15, 2023 | 108.25 | 108.81 | 108.06 | 108.20 | 28,440 | -0.24(-0.22%) |
Dec 14, 2023 | 108.51 | 108.75 | 107.81 | 108.44 | 23,396 | +0.66(+0.61%) |
Dec 13, 2023 | 106.50 | 107.95 | 105.62 | 107.78 | 42,942 | +1.52(+1.43%) |
Dec 12, 2023 | 105.68 | 106.59 | 105.68 | 106.27 | 17,095 | +0.57(+0.54%) |
Dec 11, 2023 | 105.02 | 106.05 | 105.02 | 105.70 | 18,674 | +0.98(+0.93%) |
Dec 08, 2023 | 103.78 | 104.98 | 103.78 | 104.72 | 42,449 | +0.97(+0.93%) |
Dec 07, 2023 | 103.65 | 104.01 | 103.40 | 103.75 | 102,885 | +0.52(+0.50%) |
Dec 06, 2023 | 103.94 | 104.39 | 103.20 | 103.23 | 76,891 | -0.34(-0.33%) |
Dec 05, 2023 | 103.81 | 103.95 | 103.25 | 103.57 | 21,849 | -0.71(-0.68%) |
Dec 04, 2023 | 103.98 | 104.62 | 103.86 | 104.28 | 47,389 | -0.55(-0.52%) |