Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 117.38 | 118.72 | 117.20 | 118.58 | 0 | +1.21(+1.03%) |
May 16, 2024 | 119.18 | 119.39 | 116.34 | 117.37 | 0 | -1.79(-1.50%) |
May 15, 2024 | 118.44 | 119.43 | 117.06 | 119.16 | 0 | +0.73(+0.62%) |
May 14, 2024 | 117.39 | 119.08 | 116.18 | 118.43 | 0 | +1.05(+0.89%) |
May 13, 2024 | 123.78 | 123.89 | 117.19 | 117.38 | 0 | -6.35(-5.13%) |
May 10, 2024 | 124.26 | 124.56 | 122.90 | 123.73 | 0 | -0.51(-0.41%) |
May 09, 2024 | 123.70 | 125.04 | 123.03 | 124.24 | 0 | +0.56(+0.45%) |
May 08, 2024 | 123.43 | 124.30 | 122.72 | 123.68 | 0 | +0.27(+0.22%) |
May 07, 2024 | 119.81 | 123.73 | 118.95 | 123.41 | 0 | +3.61(+3.01%) |
May 06, 2024 | 122.11 | 122.23 | 119.46 | 119.80 | 0 | -2.26(-1.85%) |
May 03, 2024 | 121.25 | 122.73 | 119.48 | 122.06 | 0 | +0.83(+0.68%) |
May 02, 2024 | 125.17 | 125.98 | 120.26 | 121.23 | 0 | -3.92(-3.13%) |
May 01, 2024 | 128.37 | 128.41 | 124.83 | 125.15 | 0 | -3.20(-2.49%) |
Apr 30, 2024 | 131.58 | 130.68 | 126.20 | 128.35 | 0 | -3.21(-2.44%) |
Apr 29, 2024 | 132.84 | 133.95 | 130.50 | 131.56 | 0 | -1.22(-0.92%) |
Apr 26, 2024 | 134.33 | 135.08 | 132.63 | 132.78 | 0 | -1.53(-1.14%) |
Apr 25, 2024 | 135.48 | 136.72 | 133.74 | 134.31 | 0 | -1.15(-0.85%) |
Apr 24, 2024 | 133.30 | 136.17 | 132.82 | 135.46 | 0 | +2.18(+1.64%) |
Apr 23, 2024 | 136.00 | 136.52 | 132.11 | 133.28 | 0 | -2.70(-1.99%) |
Apr 22, 2024 | 137.17 | 139.00 | 135.35 | 135.98 | 0 | -1.12(-0.82%) |
Apr 19, 2024 | 135.98 | 138.95 | 134.99 | 137.10 | 0 | +1.14(+0.84%) |
Apr 18, 2024 | 135.57 | 138.07 | 134.69 | 135.96 | 0 | +0.41(+0.30%) |
Apr 17, 2024 | 133.38 | 135.94 | 132.96 | 135.55 | 0 | +2.19(+1.64%) |
Apr 16, 2024 | 135.76 | 136.91 | 132.66 | 133.36 | 0 | -2.38(-1.75%) |
Apr 15, 2024 | 134.61 | 137.20 | 133.17 | 135.74 | 0 | +1.19(+0.88%) |
Apr 12, 2024 | 133.58 | 137.33 | 133.20 | 134.55 | 0 | +0.99(+0.74%) |
Apr 11, 2024 | 134.07 | 135.01 | 133.56 | 133.56 | 0 | -0.49(-0.37%) |
Apr 10, 2024 | 133.52 | 134.84 | 133.03 | 134.05 | 0 | +0.55(+0.41%) |
Apr 09, 2024 | 132.71 | 134.15 | 131.99 | 133.50 | 0 | +0.81(+0.61%) |
Apr 08, 2024 | 133.33 | 134.93 | 131.91 | 132.69 | 0 | -0.58(-0.44%) |
Apr 05, 2024 | 131.98 | 134.02 | 131.32 | 133.27 | 0 | +1.31(+0.99%) |
Apr 04, 2024 | 131.60 | 132.75 | 130.82 | 131.96 | 0 | +0.38(+0.29%) |
Apr 03, 2024 | 132.08 | 133.43 | 130.51 | 131.58 | 0 | -0.48(-0.36%) |
Apr 02, 2024 | 132.41 | 133.28 | 131.68 | 132.06 | 0 | -0.33(-0.25%) |
Apr 01, 2024 | 130.09 | 132.82 | 130.02 | 132.39 | 0 | +2.38(+1.83%) |
Mar 28, 2024 | 130.01 | 130.01 | 130.01 | 130.01 | 0 | +0.16(+0.12%) |
Mar 27, 2024 | 129.63 | 130.21 | 127.93 | 129.85 | 0 | +0.24(+0.19%) |
Mar 26, 2024 | 128.05 | 130.82 | 128.07 | 129.61 | 0 | +1.58(+1.23%) |
Mar 25, 2024 | 125.59 | 128.25 | 125.37 | 128.03 | 0 | +2.49(+1.98%) |
Mar 22, 2024 | 125.21 | 126.52 | 124.47 | 125.54 | 0 | +0.35(+0.28%) |
Mar 21, 2024 | 123.28 | 125.63 | 123.45 | 125.19 | 0 | +1.93(+1.57%) |
Mar 20, 2024 | 122.60 | 123.70 | 120.76 | 123.26 | 0 | +0.68(+0.55%) |
Mar 19, 2024 | 123.93 | 123.84 | 121.83 | 122.58 | 0 | -1.33(-1.07%) |
Mar 18, 2024 | 123.53 | 125.59 | 123.07 | 123.91 | 0 | +0.43(+0.35%) |
Mar 15, 2024 | 121.23 | 124.01 | 121.16 | 123.48 | 0 | +2.27(+1.87%) |
Mar 14, 2024 | 120.54 | 122.43 | 120.44 | 121.21 | 0 | +0.69(+0.57%) |
Mar 13, 2024 | 121.27 | 122.11 | 119.45 | 120.52 | 0 | -0.73(-0.60%) |
Mar 12, 2024 | 120.15 | 121.68 | 119.52 | 121.25 | 0 | +1.97(+1.65%) |
Mar 11, 2024 | 117.82 | 120.37 | 117.86 | 119.28 | 0 | +1.51(+1.28%) |
Mar 08, 2024 | 120.60 | 120.99 | 117.48 | 117.77 | 0 | -2.81(-2.33%) |
Mar 07, 2024 | 119.00 | 120.87 | 117.74 | 120.58 | 0 | +1.60(+1.34%) |
Mar 06, 2024 | 116.83 | 119.70 | 116.60 | 118.98 | 0 | +2.17(+1.86%) |
Mar 05, 2024 | 117.66 | 118.26 | 116.42 | 116.81 | 0 | -0.83(-0.71%) |
Mar 04, 2024 | 117.04 | 119.48 | 116.68 | 117.64 | 0 | +0.65(+0.56%) |
Mar 01, 2024 | 118.20 | 119.04 | 116.00 | 116.99 | 0 | -1.19(-1.01%) |
Feb 29, 2024 | 119.43 | 119.77 | 117.15 | 118.18 | 0 | -1.24(-1.04%) |
Feb 28, 2024 | 120.70 | 121.57 | 119.00 | 119.42 | 0 | -1.26(-1.04%) |
Feb 27, 2024 | 118.51 | 120.89 | 118.37 | 120.68 | 0 | +2.19(+1.85%) |
Feb 26, 2024 | 116.75 | 118.92 | 116.31 | 118.49 | 0 | +1.79(+1.53%) |
Feb 23, 2024 | 116.76 | 117.52 | 115.98 | 116.70 | 0 | -0.04(-0.03%) |
Feb 22, 2024 | 117.67 | 118.03 | 115.39 | 116.74 | 0 | -0.91(-0.77%) |
Feb 21, 2024 | 116.00 | 118.17 | 115.65 | 117.65 | 0 | +1.67(+1.44%) |
Feb 20, 2024 | 116.37 | 117.28 | 114.94 | 115.98 | 0 | -0.32(-0.28%) |
Feb 16, 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 0 | -0.19(-0.16%) |
Feb 15, 2024 | 116.52 | 117.11 | 116.06 | 116.49 | 0 | -0.01(-0.01%) |
Feb 14, 2024 | 117.09 | 116.97 | 115.26 | 116.50 | 0 | -0.57(-0.49%) |
Feb 13, 2024 | 117.58 | 118.05 | 116.47 | 117.07 | 0 | -0.49(-0.42%) |
Feb 12, 2024 | 118.72 | 118.82 | 117.17 | 117.56 | 0 | -1.11(-0.94%) |
Feb 09, 2024 | 116.37 | 118.95 | 116.37 | 118.67 | 0 | +2.32(+1.99%) |
Feb 08, 2024 | 115.08 | 116.64 | 114.40 | 116.35 | 0 | +1.28(+1.11%) |
Feb 07, 2024 | 113.16 | 116.07 | 113.30 | 115.07 | 0 | +1.93(+1.71%) |
Feb 06, 2024 | 113.11 | 114.06 | 111.77 | 113.14 | 0 | +0.05(+0.04%) |
Feb 05, 2024 | 113.49 | 114.07 | 112.77 | 113.09 | 0 | -0.35(-0.31%) |
Feb 02, 2024 | 113.00 | 113.72 | 112.38 | 113.44 | 0 | +0.46(+0.41%) |
Feb 01, 2024 | 113.07 | 113.65 | 112.51 | 112.98 | 0 | -0.07(-0.06%) |
Jan 31, 2024 | 112.54 | 113.27 | 112.23 | 113.05 | 0 | +0.53(+0.47%) |
Jan 30, 2024 | 110.62 | 113.14 | 110.67 | 112.52 | 0 | +1.92(+1.74%) |
Jan 29, 2024 | 111.67 | 112.69 | 110.17 | 110.60 | 0 | -1.02(-0.91%) |
Jan 26, 2024 | 110.88 | 112.56 | 110.43 | 111.62 | 0 | +0.76(+0.69%) |
Jan 25, 2024 | 112.52 | 112.67 | 110.63 | 110.86 | 0 | -1.65(-1.47%) |
Jan 24, 2024 | 111.29 | 112.64 | 110.71 | 112.51 | 0 | +1.23(+1.11%) |
Jan 23, 2024 | 110.54 | 111.74 | 109.79 | 111.28 | 0 | +0.76(+0.69%) |
Jan 22, 2024 | 109.15 | 110.90 | 109.06 | 110.52 | 0 | +1.42(+1.30%) |
Jan 19, 2024 | 106.47 | 109.68 | 106.68 | 109.10 | 0 | +2.64(+2.48%) |
Jan 18, 2024 | 104.99 | 107.00 | 104.40 | 106.46 | 0 | +1.49(+1.42%) |
Jan 17, 2024 | 106.24 | 106.24 | 104.64 | 104.97 | 0 | -1.25(-1.18%) |
Jan 16, 2024 | 103.37 | 106.46 | 104.24 | 106.22 | 0 | +2.91(+2.82%) |
Jan 12, 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 0 | -0.83(-0.80%) |
Jan 11, 2024 | 102.51 | 105.08 | 102.56 | 104.14 | 0 | +1.64(+1.60%) |
Jan 10, 2024 | 103.48 | 103.90 | 102.39 | 102.50 | 0 | -0.96(-0.93%) |
Jan 09, 2024 | 102.64 | 104.20 | 102.92 | 103.46 | 0 | +0.83(+0.81%) |
Jan 08, 2024 | 102.40 | 103.15 | 101.51 | 102.63 | 0 | +0.27(+0.26%) |
Jan 05, 2024 | 103.08 | 103.22 | 102.05 | 102.36 | 0 | -0.70(-0.68%) |
Jan 04, 2024 | 103.00 | 103.66 | 102.86 | 103.06 | 0 | +0.07(+0.07%) |
Jan 03, 2024 | 103.76 | 104.32 | 102.61 | 102.99 | 0 | -0.75(-0.72%) |
Jan 02, 2024 | 102.88 | 104.71 | 103.43 | 103.74 | 0 | +0.92(+0.89%) |
Dec 29, 2023 | 102.82 | 102.82 | 102.82 | 102.82 | 0 | -3.82(-3.58%) |
Dec 28, 2023 | 104.98 | 107.10 | 104.31 | 106.64 | 0 | +1.68(+1.60%) |
Dec 27, 2023 | 104.06 | 105.53 | 103.57 | 104.96 | 0 | +0.91(+0.87%) |
Dec 26, 2023 | 103.89 | 104.42 | 102.90 | 104.05 | 0 | +0.23(+0.22%) |
Dec 22, 2023 | 103.82 | 103.82 | 103.82 | 103.82 | 0 | +0.61(+0.59%) |
Dec 21, 2023 | 103.63 | 104.19 | 102.60 | 103.21 | 0 | -0.40(-0.39%) |
Dec 20, 2023 | 106.73 | 106.94 | 103.48 | 103.61 | 0 | -3.10(-2.91%) |
Dec 19, 2023 | 104.07 | 107.14 | 103.65 | 106.71 | 0 | +2.66(+2.56%) |
Dec 18, 2023 | 104.72 | 105.06 | 103.33 | 104.05 | 0 | -0.62(-0.59%) |
Dec 15, 2023 | 105.50 | 106.06 | 104.18 | 104.67 | 0 | -0.82(-0.78%) |
Dec 14, 2023 | 104.85 | 105.71 | 104.28 | 105.49 | 0 | +0.66(+0.63%) |
Dec 13, 2023 | 104.84 | 106.99 | 104.66 | 104.83 | 0 | +0.00(+0.00%) |
Dec 12, 2023 | 104.58 | 104.87 | 103.08 | 104.83 | 0 | +0.27(+0.26%) |
Dec 11, 2023 | 104.31 | 104.78 | 103.30 | 104.56 | 0 | +0.30(+0.29%) |
Dec 08, 2023 | 103.94 | 104.92 | 103.86 | 104.26 | 0 | +0.33(+0.32%) |
Dec 07, 2023 | 102.37 | 104.46 | 103.37 | 103.93 | 0 | +1.58(+1.54%) |
Dec 06, 2023 | 106.38 | 106.44 | 102.28 | 102.35 | 0 | -4.02(-3.78%) |
Dec 05, 2023 | 106.44 | 106.78 | 105.07 | 106.37 | 0 | -0.05(-0.05%) |
Dec 04, 2023 | 106.96 | 106.91 | 105.72 | 106.42 | 0 | -0.49(-0.46%) |