Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 119.03 | 120.28 | 119.03 | 119.20 | 1,541,099 | +0.13(+0.11%) |
May 17, 2024 | 119.07 | 119.47 | 117.85 | 119.07 | 1,320,032 | +0.41(+0.35%) |
May 16, 2024 | 121.66 | 122.72 | 118.41 | 118.66 | 1,872,905 | -3.41(-2.79%) |
May 15, 2024 | 118.55 | 122.35 | 118.45 | 122.07 | 2,897,694 | +5.89(+5.07%) |
May 14, 2024 | 117.03 | 117.30 | 115.84 | 116.18 | 1,351,893 | -0.20(-0.17%) |
May 13, 2024 | 118.56 | 118.56 | 116.28 | 116.38 | 1,254,397 | -1.30(-1.10%) |
May 10, 2024 | 117.22 | 118.08 | 116.86 | 117.68 | 1,614,469 | +0.69(+0.59%) |
May 09, 2024 | 116.13 | 117.65 | 116.03 | 116.99 | 1,277,888 | +1.20(+1.04%) |
May 08, 2024 | 115.80 | 116.70 | 115.08 | 115.79 | 1,293,408 | -1.16(-0.99%) |
May 07, 2024 | 117.78 | 118.75 | 116.92 | 116.95 | 1,887,417 | -0.70(-0.59%) |
May 06, 2024 | 118.13 | 118.74 | 116.95 | 117.65 | 1,653,778 | +1.01(+0.87%) |
May 03, 2024 | 117.62 | 120.74 | 116.59 | 116.64 | 1,874,965 | +2.79(+2.45%) |
May 02, 2024 | 112.91 | 113.91 | 111.00 | 113.85 | 1,678,767 | +2.03(+1.82%) |
May 01, 2024 | 111.58 | 114.88 | 110.44 | 111.82 | 1,416,303 | +0.40(+0.36%) |
Apr 30, 2024 | 113.27 | 114.33 | 111.07 | 111.42 | 1,547,812 | -3.14(-2.74%) |
Apr 29, 2024 | 114.49 | 115.29 | 113.66 | 114.56 | 1,238,917 | +0.76(+0.67%) |
Apr 26, 2024 | 112.30 | 114.71 | 112.02 | 113.80 | 1,747,255 | +2.44(+2.19%) |
Apr 25, 2024 | 110.00 | 111.64 | 107.11 | 111.36 | 1,889,813 | -0.90(-0.80%) |
Apr 24, 2024 | 113.40 | 114.62 | 111.19 | 112.26 | 2,045,386 | -0.50(-0.44%) |
Apr 23, 2024 | 107.06 | 113.25 | 105.82 | 112.76 | 3,514,239 | +4.93(+4.57%) |
Apr 22, 2024 | 106.32 | 107.83 | 105.19 | 107.83 | 2,738,664 | +2.40(+2.28%) |
Apr 19, 2024 | 106.25 | 107.99 | 104.60 | 105.43 | 2,325,464 | -0.53(-0.50%) |
Apr 18, 2024 | 109.50 | 109.66 | 105.92 | 105.96 | 1,902,868 | -0.19(-0.18%) |
Apr 17, 2024 | 108.06 | 108.19 | 105.97 | 106.15 | 1,285,050 | -0.71(-0.66%) |
Apr 16, 2024 | 107.37 | 107.63 | 105.35 | 106.86 | 1,576,956 | -1.93(-1.77%) |
Apr 15, 2024 | 110.91 | 111.54 | 108.42 | 108.79 | 1,839,588 | -2.10(-1.89%) |
Apr 12, 2024 | 109.90 | 110.91 | 109.28 | 110.89 | 1,535,394 | +0.31(+0.28%) |
Apr 11, 2024 | 109.42 | 111.57 | 109.42 | 110.58 | 1,175,371 | +1.18(+1.08%) |
Apr 10, 2024 | 110.99 | 111.86 | 109.10 | 109.40 | 2,238,734 | -5.99(-5.19%) |
Apr 09, 2024 | 115.88 | 116.01 | 112.76 | 115.39 | 1,307,187 | +0.34(+0.30%) |
Apr 08, 2024 | 116.57 | 116.99 | 115.01 | 115.05 | 1,679,822 | -1.30(-1.12%) |
Apr 05, 2024 | 114.10 | 116.64 | 113.86 | 116.35 | 1,298,977 | +2.51(+2.20%) |
Apr 04, 2024 | 117.09 | 117.75 | 113.25 | 113.84 | 1,778,807 | -1.78(-1.54%) |
Apr 03, 2024 | 113.70 | 115.74 | 113.51 | 115.62 | 1,461,013 | +1.42(+1.24%) |
Apr 02, 2024 | 115.83 | 116.04 | 112.36 | 114.20 | 2,025,412 | -4.23(-3.57%) |
Apr 01, 2024 | 120.49 | 121.08 | 117.86 | 118.43 | 1,246,523 | -2.19(-1.82%) |
Mar 28, 2024 | 118.18 | 120.89 | 120.49 | 120.62 | 1,624,236 | +2.61(+2.21%) |
Mar 27, 2024 | 117.01 | 118.26 | 116.66 | 118.01 | 1,407,565 | +2.02(+1.74%) |
Mar 26, 2024 | 115.88 | 116.83 | 115.71 | 115.99 | 1,360,920 | +0.30(+0.26%) |
Mar 25, 2024 | 115.80 | 117.28 | 115.65 | 115.69 | 1,107,356 | -0.76(-0.65%) |
Mar 22, 2024 | 116.34 | 117.41 | 115.49 | 116.45 | 1,645,645 | +0.39(+0.34%) |
Mar 21, 2024 | 115.29 | 117.17 | 115.26 | 116.06 | 1,625,592 | +2.07(+1.82%) |
Mar 20, 2024 | 111.55 | 114.59 | 110.86 | 113.99 | 1,512,754 | +2.58(+2.32%) |
Mar 19, 2024 | 109.56 | 111.61 | 109.13 | 111.41 | 1,635,531 | +1.23(+1.12%) |
Mar 18, 2024 | 111.31 | 111.73 | 109.05 | 110.18 | 1,596,402 | -0.72(-0.65%) |
Mar 15, 2024 | 108.60 | 111.45 | 108.59 | 110.90 | 4,465,559 | +1.18(+1.08%) |
Mar 14, 2024 | 114.36 | 114.64 | 109.22 | 109.72 | 2,828,743 | -4.56(-3.99%) |
Mar 13, 2024 | 112.55 | 114.80 | 112.09 | 114.28 | 1,988,174 | +2.12(+1.89%) |
Mar 12, 2024 | 110.62 | 112.94 | 109.74 | 112.16 | 1,527,984 | +1.31(+1.18%) |
Mar 11, 2024 | 112.22 | 112.33 | 109.11 | 110.85 | 1,464,379 | -1.83(-1.62%) |
Mar 08, 2024 | 114.36 | 115.20 | 111.89 | 112.68 | 1,285,024 | -1.12(-0.98%) |
Mar 07, 2024 | 112.49 | 114.72 | 112.49 | 113.80 | 1,864,204 | +2.36(+2.12%) |
Mar 06, 2024 | 111.45 | 111.66 | 110.27 | 111.44 | 2,046,462 | +0.99(+0.90%) |
Mar 05, 2024 | 110.64 | 113.07 | 109.79 | 110.45 | 2,217,303 | -0.58(-0.52%) |
Mar 04, 2024 | 112.23 | 113.43 | 110.79 | 111.03 | 2,510,025 | -0.18(-0.16%) |
Mar 01, 2024 | 108.38 | 111.41 | 108.05 | 111.21 | 1,837,016 | +2.83(+2.61%) |
Feb 29, 2024 | 107.28 | 108.73 | 106.95 | 108.38 | 2,579,979 | +1.95(+1.83%) |
Feb 28, 2024 | 106.50 | 107.30 | 105.80 | 106.43 | 1,226,694 | -0.43(-0.40%) |
Feb 27, 2024 | 106.82 | 107.91 | 106.07 | 106.86 | 1,653,205 | +0.66(+0.62%) |
Feb 26, 2024 | 105.94 | 107.19 | 105.72 | 106.20 | 1,527,380 | +0.46(+0.44%) |
Feb 23, 2024 | 105.12 | 106.83 | 105.12 | 105.74 | 1,013,267 | +1.06(+1.01%) |
Feb 22, 2024 | 104.63 | 106.12 | 104.22 | 104.68 | 1,461,233 | +1.06(+1.02%) |
Feb 21, 2024 | 104.62 | 105.87 | 102.59 | 103.62 | 1,264,825 | +0.58(+0.56%) |
Feb 20, 2024 | 100.50 | 103.25 | 100.24 | 103.04 | 1,704,147 | +1.59(+1.57%) |
Feb 16, 2024 | 103.06 | 103.40 | 101.29 | 101.45 | 1,528,127 | -3.03(-2.90%) |
Feb 15, 2024 | 104.41 | 104.93 | 103.17 | 104.48 | 1,336,868 | +0.66(+0.64%) |
Feb 14, 2024 | 103.47 | 104.51 | 102.22 | 103.82 | 1,390,620 | +1.82(+1.78%) |
Feb 13, 2024 | 101.31 | 103.25 | 100.24 | 102.00 | 2,119,949 | -3.68(-3.48%) |
Feb 12, 2024 | 103.40 | 106.34 | 103.16 | 105.68 | 1,516,781 | +2.58(+2.50%) |
Feb 09, 2024 | 103.02 | 103.93 | 102.15 | 103.10 | 1,695,563 | -0.16(-0.15%) |
Feb 08, 2024 | 103.28 | 104.10 | 102.20 | 103.26 | 1,430,883 | +0.25(+0.24%) |
Feb 07, 2024 | 103.33 | 104.28 | 102.78 | 103.01 | 1,765,461 | +0.44(+0.43%) |
Feb 06, 2024 | 104.54 | 104.54 | 101.54 | 102.57 | 2,195,227 | -1.78(-1.71%) |
Feb 05, 2024 | 104.90 | 105.04 | 103.26 | 104.35 | 1,893,527 | -1.62(-1.53%) |
Feb 02, 2024 | 104.80 | 107.17 | 103.33 | 105.97 | 1,641,366 | -0.76(-0.71%) |
Feb 01, 2024 | 105.77 | 107.01 | 104.44 | 106.73 | 1,563,684 | +2.17(+2.08%) |
Jan 31, 2024 | 105.13 | 107.73 | 104.29 | 104.56 | 2,255,521 | -0.99(-0.94%) |
Jan 30, 2024 | 107.81 | 110.75 | 105.20 | 105.55 | 3,481,542 | -0.51(-0.48%) |
Jan 29, 2024 | 105.06 | 106.60 | 104.58 | 106.06 | 2,839,439 | +0.94(+0.89%) |
Jan 26, 2024 | 104.91 | 106.34 | 104.54 | 105.12 | 1,891,802 | -0.01(-0.01%) |
Jan 25, 2024 | 103.13 | 105.15 | 102.91 | 105.13 | 2,156,562 | +2.77(+2.71%) |
Jan 24, 2024 | 104.55 | 105.16 | 101.64 | 102.36 | 2,312,792 | -1.24(-1.20%) |
Jan 23, 2024 | 106.28 | 108.11 | 102.44 | 103.60 | 3,202,225 | -5.64(-5.16%) |
Jan 22, 2024 | 106.89 | 109.26 | 106.38 | 109.24 | 2,386,897 | +3.17(+2.99%) |
Jan 19, 2024 | 104.66 | 106.22 | 103.48 | 106.07 | 1,543,519 | +1.84(+1.77%) |
Jan 18, 2024 | 105.20 | 105.80 | 102.96 | 104.23 | 1,439,348 | +0.48(+0.46%) |
Jan 17, 2024 | 103.19 | 103.98 | 102.46 | 103.75 | 1,705,327 | -0.37(-0.36%) |
Jan 16, 2024 | 104.08 | 104.79 | 103.31 | 104.12 | 1,620,397 | -0.79(-0.75%) |
Jan 12, 2024 | 106.14 | 106.39 | 104.01 | 104.91 | 1,113,937 | -0.91(-0.86%) |
Jan 11, 2024 | 103.94 | 105.88 | 103.45 | 105.82 | 1,341,389 | +0.61(+0.58%) |
Jan 10, 2024 | 104.71 | 106.11 | 104.53 | 105.21 | 1,421,236 | +1.90(+1.84%) |
Jan 09, 2024 | 102.55 | 103.57 | 102.32 | 103.31 | 1,289,085 | -0.42(-0.40%) |
Jan 08, 2024 | 102.33 | 103.77 | 102.24 | 103.73 | 1,538,050 | +2.25(+2.22%) |
Jan 05, 2024 | 99.86 | 102.33 | 99.86 | 101.48 | 1,602,069 | +1.17(+1.17%) |
Jan 04, 2024 | 99.90 | 101.48 | 99.68 | 100.31 | 1,983,921 | -0.16(-0.16%) |
Jan 03, 2024 | 100.00 | 101.31 | 99.03 | 100.47 | 2,018,697 | -1.08(-1.06%) |
Jan 02, 2024 | 101.83 | 102.56 | 100.70 | 101.55 | 2,533,708 | -1.67(-1.62%) |
Dec 29, 2023 | 103.19 | 103.85 | 102.72 | 103.22 | 1,227,754 | -0.27(-0.26%) |
Dec 28, 2023 | 103.29 | 104.21 | 103.04 | 103.49 | 880,748 | -0.44(-0.42%) |
Dec 27, 2023 | 103.36 | 104.29 | 102.94 | 103.93 | 1,177,903 | +0.75(+0.73%) |
Dec 26, 2023 | 102.75 | 103.63 | 102.41 | 103.18 | 1,111,414 | +0.75(+0.73%) |
Dec 22, 2023 | 103.03 | 103.06 | 101.98 | 102.43 | 1,410,203 | +0.00(+0.00%) |
Dec 21, 2023 | 103.85 | 104.13 | 101.58 | 102.43 | 1,259,591 | +0.35(+0.34%) |
Dec 20, 2023 | 102.80 | 104.20 | 101.98 | 102.08 | 1,671,627 | -0.86(-0.84%) |
Dec 19, 2023 | 102.32 | 104.21 | 101.70 | 102.94 | 2,348,100 | +0.94(+0.92%) |
Dec 18, 2023 | 102.28 | 102.30 | 100.40 | 102.00 | 2,324,619 | -0.29(-0.28%) |
Dec 15, 2023 | 103.41 | 104.92 | 101.96 | 102.29 | 6,880,211 | -2.38(-2.28%) |
Dec 14, 2023 | 99.50 | 104.89 | 99.50 | 104.67 | 4,068,630 | +6.91(+7.06%) |
Dec 13, 2023 | 96.59 | 98.69 | 95.17 | 97.77 | 3,168,178 | +1.97(+2.05%) |
Dec 12, 2023 | 96.12 | 96.43 | 95.61 | 95.80 | 1,611,149 | -0.06(-0.06%) |
Dec 11, 2023 | 95.68 | 96.37 | 95.19 | 95.86 | 1,773,888 | -0.26(-0.27%) |
Dec 08, 2023 | 93.81 | 96.43 | 93.81 | 96.12 | 2,231,283 | +1.85(+1.96%) |
Dec 07, 2023 | 92.59 | 94.31 | 92.31 | 94.28 | 2,146,077 | +2.00(+2.16%) |
Dec 06, 2023 | 91.82 | 93.60 | 91.82 | 92.28 | 2,147,052 | +1.54(+1.69%) |
Dec 05, 2023 | 90.78 | 91.42 | 90.32 | 90.74 | 1,584,956 | -0.10(-0.11%) |
Dec 04, 2023 | 90.05 | 91.26 | 89.63 | 90.84 | 1,835,085 | +0.00(+0.00%) |