Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 127.55 | 127.81 | 125.90 | 126.00 | 652,157 | -3.11(-2.41%) |
May 28, 2024 | 127.70 | 129.38 | 127.54 | 129.11 | 756,319 | +3.38(+2.69%) |
May 24, 2024 | 124.92 | 126.08 | 124.92 | 125.73 | 413,878 | +1.34(+1.08%) |
May 23, 2024 | 125.89 | 126.21 | 123.49 | 124.39 | 625,035 | -0.57(-0.46%) |
May 22, 2024 | 125.00 | 125.76 | 124.44 | 124.96 | 406,424 | -0.62(-0.49%) |
May 21, 2024 | 124.35 | 125.84 | 124.07 | 125.58 | 425,035 | +0.97(+0.78%) |
May 20, 2024 | 124.39 | 125.17 | 123.98 | 124.61 | 250,927 | +0.10(+0.08%) |
May 17, 2024 | 125.52 | 125.87 | 124.33 | 124.51 | 338,661 | -1.02(-0.82%) |
May 16, 2024 | 125.15 | 126.53 | 124.82 | 125.53 | 408,789 | +0.38(+0.30%) |
May 15, 2024 | 121.98 | 125.31 | 121.81 | 125.15 | 549,488 | +3.77(+3.11%) |
May 14, 2024 | 122.39 | 122.67 | 120.95 | 121.38 | 437,413 | -0.48(-0.39%) |
May 13, 2024 | 123.81 | 124.06 | 121.79 | 121.86 | 330,209 | -1.81(-1.46%) |
May 10, 2024 | 124.56 | 124.94 | 123.30 | 123.67 | 373,218 | -0.66(-0.53%) |
May 09, 2024 | 124.07 | 124.85 | 123.59 | 124.33 | 422,646 | +0.56(+0.45%) |
May 08, 2024 | 122.28 | 123.86 | 121.92 | 123.77 | 377,401 | +0.48(+0.39%) |
May 07, 2024 | 123.06 | 125.23 | 123.06 | 123.29 | 638,987 | +0.11(+0.09%) |
May 06, 2024 | 121.16 | 123.30 | 121.16 | 123.18 | 500,593 | +2.46(+2.04%) |
May 03, 2024 | 122.00 | 122.45 | 120.13 | 120.73 | 610,155 | -0.42(-0.35%) |
May 02, 2024 | 121.29 | 121.77 | 120.59 | 121.14 | 599,395 | +1.36(+1.14%) |
May 01, 2024 | 118.84 | 121.90 | 118.84 | 119.78 | 457,254 | +0.64(+0.53%) |
Apr 30, 2024 | 118.95 | 121.11 | 117.39 | 119.14 | 744,800 | -1.44(-1.20%) |
Apr 29, 2024 | 121.38 | 121.99 | 120.24 | 120.59 | 814,913 | -1.04(-0.86%) |
Apr 26, 2024 | 119.84 | 125.23 | 119.40 | 121.63 | 1,508,254 | +6.41(+5.56%) |
Apr 25, 2024 | 115.64 | 116.19 | 114.48 | 115.23 | 859,744 | -2.08(-1.77%) |
Apr 24, 2024 | 116.74 | 118.11 | 116.64 | 117.31 | 741,085 | -0.05(-0.04%) |
Apr 23, 2024 | 116.80 | 117.74 | 116.26 | 117.36 | 418,635 | +0.71(+0.61%) |
Apr 22, 2024 | 115.48 | 117.19 | 114.80 | 116.65 | 459,724 | +2.44(+2.13%) |
Apr 19, 2024 | 114.16 | 114.96 | 113.35 | 114.21 | 540,401 | +0.47(+0.41%) |
Apr 18, 2024 | 115.61 | 115.72 | 113.36 | 113.74 | 496,972 | -1.32(-1.15%) |
Apr 17, 2024 | 115.90 | 116.18 | 114.73 | 115.07 | 471,896 | +0.08(+0.07%) |
Apr 16, 2024 | 114.23 | 115.66 | 113.67 | 114.99 | 411,118 | -0.28(-0.24%) |
Apr 15, 2024 | 117.27 | 117.33 | 114.20 | 115.27 | 444,054 | +0.63(+0.55%) |
Apr 12, 2024 | 115.60 | 115.73 | 114.56 | 114.64 | 403,612 | -2.57(-2.19%) |
Apr 11, 2024 | 117.72 | 117.72 | 116.35 | 117.20 | 278,350 | -0.09(-0.08%) |
Apr 10, 2024 | 117.79 | 118.56 | 116.63 | 117.30 | 438,299 | -2.62(-2.18%) |
Apr 09, 2024 | 120.12 | 121.00 | 119.70 | 119.91 | 480,701 | +0.27(+0.22%) |
Apr 08, 2024 | 120.48 | 121.25 | 119.55 | 119.64 | 258,257 | +0.24(+0.20%) |
Apr 05, 2024 | 118.48 | 119.49 | 117.70 | 119.40 | 419,740 | +2.11(+1.80%) |
Apr 04, 2024 | 119.14 | 120.26 | 117.20 | 117.30 | 382,068 | -0.57(-0.48%) |
Apr 03, 2024 | 118.26 | 118.64 | 117.42 | 117.86 | 413,460 | +0.30(+0.25%) |
Apr 02, 2024 | 117.61 | 117.89 | 116.51 | 117.56 | 560,501 | -2.36(-1.97%) |
Apr 01, 2024 | 120.18 | 120.42 | 119.06 | 119.92 | 444,402 | +0.14(+0.12%) |
Mar 28, 2024 | 121.24 | 121.32 | 119.61 | 119.78 | 492,532 | -1.66(-1.37%) |
Mar 27, 2024 | 119.98 | 121.47 | 118.96 | 121.44 | 361,761 | +1.03(+0.86%) |
Mar 26, 2024 | 121.64 | 121.78 | 120.31 | 120.41 | 511,522 | -1.37(-1.13%) |
Mar 25, 2024 | 122.89 | 123.71 | 121.74 | 121.78 | 498,729 | -1.06(-0.87%) |
Mar 22, 2024 | 121.67 | 122.84 | 121.64 | 122.84 | 594,051 | +1.57(+1.30%) |
Mar 21, 2024 | 121.23 | 121.72 | 120.69 | 121.27 | 386,821 | +0.60(+0.49%) |
Mar 20, 2024 | 119.11 | 120.83 | 118.82 | 120.68 | 350,556 | +2.00(+1.69%) |
Mar 19, 2024 | 119.14 | 119.60 | 118.27 | 118.68 | 510,457 | +0.32(+0.27%) |
Mar 18, 2024 | 119.71 | 119.75 | 118.20 | 118.36 | 382,227 | -1.03(-0.86%) |
Mar 15, 2024 | 120.30 | 121.28 | 119.06 | 119.38 | 690,709 | -1.35(-1.12%) |
Mar 14, 2024 | 121.74 | 122.35 | 119.72 | 120.74 | 528,601 | -0.74(-0.61%) |
Mar 13, 2024 | 119.81 | 121.84 | 119.81 | 121.47 | 561,745 | +2.10(+1.76%) |
Mar 12, 2024 | 118.14 | 119.55 | 117.90 | 119.37 | 545,489 | +1.29(+1.10%) |
Mar 11, 2024 | 116.57 | 118.67 | 116.50 | 118.08 | 665,317 | +2.28(+1.97%) |
Mar 08, 2024 | 117.95 | 118.65 | 115.69 | 115.80 | 599,613 | -1.80(-1.53%) |
Mar 07, 2024 | 116.98 | 118.91 | 116.75 | 117.60 | 608,061 | +0.94(+0.81%) |
Mar 06, 2024 | 116.38 | 116.88 | 115.22 | 116.66 | 533,920 | +0.97(+0.84%) |
Mar 05, 2024 | 115.61 | 116.73 | 115.43 | 115.69 | 567,536 | -0.38(-0.32%) |
Mar 04, 2024 | 114.47 | 116.86 | 114.08 | 116.07 | 601,522 | +0.64(+0.56%) |
Mar 01, 2024 | 114.95 | 115.70 | 114.59 | 115.43 | 358,752 | +0.69(+0.60%) |
Feb 29, 2024 | 113.55 | 114.99 | 112.94 | 114.73 | 571,940 | +1.69(+1.50%) |
Feb 28, 2024 | 112.62 | 113.25 | 112.45 | 113.04 | 470,855 | -0.31(-0.27%) |
Feb 27, 2024 | 112.39 | 114.02 | 112.38 | 113.35 | 557,108 | +1.74(+1.56%) |
Feb 26, 2024 | 111.37 | 112.28 | 111.05 | 111.61 | 506,413 | +0.54(+0.49%) |
Feb 23, 2024 | 110.05 | 111.68 | 109.93 | 111.07 | 446,183 | +1.02(+0.93%) |
Feb 22, 2024 | 109.54 | 110.60 | 109.34 | 110.05 | 604,055 | +0.77(+0.71%) |
Feb 21, 2024 | 108.33 | 109.28 | 107.91 | 109.28 | 487,009 | +0.35(+0.32%) |
Feb 20, 2024 | 108.82 | 109.55 | 108.09 | 108.93 | 375,253 | -1.31(-1.18%) |
Feb 16, 2024 | 111.70 | 111.92 | 110.19 | 110.24 | 533,195 | -1.14(-1.02%) |
Feb 15, 2024 | 109.50 | 111.56 | 109.19 | 111.37 | 522,855 | +3.27(+3.03%) |
Feb 14, 2024 | 108.50 | 108.97 | 107.92 | 108.10 | 499,167 | +1.55(+1.46%) |
Feb 13, 2024 | 107.32 | 107.67 | 105.95 | 106.55 | 371,065 | -3.16(-2.88%) |
Feb 12, 2024 | 108.66 | 109.81 | 108.38 | 109.70 | 314,049 | +0.93(+0.85%) |
Feb 09, 2024 | 108.20 | 109.32 | 107.98 | 108.77 | 573,927 | +0.49(+0.46%) |
Feb 08, 2024 | 107.72 | 108.87 | 107.30 | 108.28 | 553,214 | +1.04(+0.97%) |
Feb 07, 2024 | 109.74 | 109.74 | 106.90 | 107.24 | 415,995 | -1.95(-1.78%) |
Feb 06, 2024 | 107.87 | 109.58 | 107.87 | 109.19 | 466,741 | +1.25(+1.15%) |
Feb 05, 2024 | 109.04 | 109.18 | 107.00 | 107.94 | 513,037 | -1.66(-1.52%) |
Feb 02, 2024 | 109.57 | 111.15 | 108.91 | 109.60 | 532,653 | -0.16(-0.14%) |
Feb 01, 2024 | 107.41 | 110.02 | 107.36 | 109.76 | 759,944 | +3.84(+3.62%) |
Jan 31, 2024 | 108.07 | 108.78 | 105.67 | 105.92 | 729,256 | -1.24(-1.15%) |
Jan 30, 2024 | 107.60 | 108.91 | 106.95 | 107.16 | 766,557 | +0.16(+0.15%) |
Jan 29, 2024 | 106.84 | 108.65 | 106.38 | 107.00 | 1,256,713 | +1.63(+1.55%) |
Jan 26, 2024 | 104.40 | 109.44 | 104.18 | 105.37 | 1,963,292 | +2.92(+2.85%) |
Jan 25, 2024 | 101.58 | 102.67 | 100.86 | 102.45 | 945,447 | +1.79(+1.78%) |
Jan 24, 2024 | 102.25 | 102.43 | 100.11 | 100.66 | 851,636 | -1.59(-1.56%) |
Jan 23, 2024 | 103.33 | 103.47 | 101.60 | 102.26 | 496,383 | -0.66(-0.64%) |
Jan 22, 2024 | 102.33 | 103.22 | 102.03 | 102.92 | 618,350 | +1.07(+1.05%) |
Jan 19, 2024 | 101.28 | 102.10 | 100.20 | 101.85 | 525,109 | -0.42(-0.41%) |
Jan 18, 2024 | 102.12 | 102.83 | 101.25 | 102.27 | 500,251 | +1.11(+1.10%) |
Jan 17, 2024 | 101.25 | 101.54 | 99.78 | 101.16 | 570,780 | -2.15(-2.08%) |
Jan 16, 2024 | 101.48 | 103.42 | 101.22 | 103.30 | 396,434 | +0.26(+0.25%) |
Jan 12, 2024 | 105.15 | 105.60 | 102.78 | 103.05 | 442,900 | -0.92(-0.88%) |
Jan 11, 2024 | 103.75 | 103.97 | 102.45 | 103.97 | 360,367 | +0.53(+0.51%) |
Jan 10, 2024 | 103.38 | 103.72 | 102.15 | 103.44 | 401,492 | +0.36(+0.35%) |
Jan 09, 2024 | 103.50 | 103.85 | 102.89 | 103.08 | 330,433 | -1.24(-1.18%) |
Jan 08, 2024 | 102.76 | 104.57 | 102.59 | 104.31 | 261,324 | +1.43(+1.39%) |
Jan 05, 2024 | 102.70 | 104.44 | 102.25 | 102.88 | 435,767 | +0.24(+0.23%) |
Jan 04, 2024 | 101.52 | 103.63 | 101.50 | 102.64 | 900,349 | -0.93(-0.90%) |
Jan 03, 2024 | 107.19 | 107.19 | 103.40 | 103.57 | 537,590 | -5.10(-4.69%) |
Jan 02, 2024 | 107.73 | 109.27 | 107.67 | 108.67 | 430,246 | -0.29(-0.26%) |
Dec 29, 2023 | 109.67 | 109.88 | 108.34 | 108.96 | 362,162 | -0.89(-0.81%) |
Dec 28, 2023 | 109.03 | 109.93 | 108.78 | 109.85 | 342,307 | +0.11(+0.10%) |
Dec 27, 2023 | 109.62 | 110.06 | 109.21 | 109.74 | 215,264 | +0.48(+0.44%) |
Dec 26, 2023 | 108.58 | 109.80 | 108.55 | 109.26 | 310,028 | +1.08(+1.00%) |
Dec 22, 2023 | 107.42 | 108.42 | 107.35 | 108.18 | 450,280 | +0.90(+0.84%) |
Dec 21, 2023 | 106.01 | 107.31 | 105.91 | 107.28 | 504,314 | +2.92(+2.80%) |
Dec 20, 2023 | 104.85 | 106.51 | 104.36 | 104.36 | 501,762 | -0.02(-0.02%) |
Dec 19, 2023 | 103.25 | 104.68 | 102.99 | 104.38 | 440,076 | +1.41(+1.37%) |
Dec 18, 2023 | 102.82 | 103.62 | 102.02 | 102.97 | 467,435 | +0.79(+0.77%) |
Dec 15, 2023 | 103.94 | 104.45 | 101.64 | 102.18 | 1,244,972 | -2.31(-2.21%) |
Dec 14, 2023 | 102.09 | 105.42 | 102.05 | 104.49 | 1,015,173 | +3.12(+3.08%) |
Dec 13, 2023 | 99.26 | 102.01 | 98.65 | 101.37 | 724,491 | +1.21(+1.20%) |
Dec 12, 2023 | 100.42 | 100.94 | 99.75 | 100.16 | 558,661 | -0.12(-0.12%) |
Dec 11, 2023 | 99.58 | 100.82 | 99.03 | 100.28 | 781,808 | +0.00(+0.00%) |
Dec 08, 2023 | 100.39 | 101.48 | 100.25 | 100.28 | 742,766 | -0.18(-0.18%) |
Dec 07, 2023 | 100.15 | 100.85 | 99.66 | 100.46 | 678,818 | -0.51(-0.51%) |
Dec 06, 2023 | 102.74 | 102.79 | 100.65 | 100.97 | 673,250 | -0.20(-0.20%) |
Dec 05, 2023 | 102.54 | 102.54 | 101.03 | 101.17 | 536,686 | -2.98(-2.86%) |
Dec 04, 2023 | 103.27 | 104.71 | 103.27 | 104.14 | 539,323 | +0.28(+0.27%) |