Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 125.41 | 125.82 | 124.53 | 125.47 | 1,514,823 | -0.05(-0.04%) |
Jun 06, 2024 | 125.78 | 126.05 | 124.58 | 125.52 | 1,173,855 | -0.78(-0.62%) |
Jun 05, 2024 | 123.00 | 126.47 | 122.67 | 126.30 | 1,808,502 | +3.96(+3.24%) |
Jun 04, 2024 | 121.22 | 122.96 | 120.91 | 122.34 | 1,610,117 | +1.13(+0.93%) |
Jun 03, 2024 | 121.05 | 121.49 | 118.87 | 121.21 | 1,401,285 | +1.04(+0.87%) |
May 31, 2024 | 119.58 | 120.42 | 118.95 | 120.17 | 6,072,985 | +0.68(+0.57%) |
May 30, 2024 | 117.79 | 119.65 | 116.69 | 119.49 | 1,315,882 | +2.39(+2.04%) |
May 29, 2024 | 117.03 | 117.69 | 116.44 | 117.11 | 1,494,955 | -1.26(-1.07%) |
May 28, 2024 | 118.11 | 120.13 | 117.47 | 118.37 | 1,812,964 | +1.12(+0.96%) |
May 24, 2024 | 116.49 | 117.28 | 116.14 | 117.25 | 933,130 | +1.26(+1.09%) |
May 23, 2024 | 116.54 | 116.54 | 115.37 | 115.98 | 1,386,436 | -0.51(-0.44%) |
May 22, 2024 | 116.74 | 117.29 | 116.06 | 116.49 | 961,507 | -0.52(-0.44%) |
May 21, 2024 | 117.10 | 117.67 | 116.33 | 117.01 | 974,088 | -0.69(-0.58%) |
May 20, 2024 | 117.11 | 118.05 | 116.67 | 117.69 | 925,278 | +0.51(+0.43%) |
May 17, 2024 | 117.19 | 117.67 | 116.12 | 117.19 | 870,416 | +0.26(+0.22%) |
May 16, 2024 | 117.11 | 117.14 | 116.11 | 116.93 | 821,381 | -0.17(-0.14%) |
May 15, 2024 | 117.53 | 117.62 | 116.68 | 117.10 | 778,484 | +0.29(+0.25%) |
May 14, 2024 | 117.78 | 117.85 | 116.48 | 116.81 | 1,160,844 | -0.09(-0.08%) |
May 13, 2024 | 117.69 | 118.79 | 116.73 | 116.90 | 912,116 | -0.72(-0.61%) |
May 10, 2024 | 116.84 | 118.12 | 116.63 | 117.62 | 927,816 | +1.29(+1.11%) |
May 09, 2024 | 115.90 | 116.69 | 115.75 | 116.32 | 928,861 | +0.20(+0.17%) |
May 08, 2024 | 115.05 | 117.26 | 114.05 | 116.12 | 1,461,999 | +1.92(+1.68%) |
May 07, 2024 | 115.63 | 116.37 | 113.03 | 114.21 | 2,235,954 | -0.74(-0.64%) |
May 06, 2024 | 115.31 | 116.23 | 114.20 | 114.94 | 2,218,886 | +0.68(+0.59%) |
May 03, 2024 | 113.14 | 115.01 | 113.11 | 114.27 | 1,550,740 | +1.04(+0.92%) |
May 02, 2024 | 112.86 | 115.58 | 112.44 | 113.22 | 1,691,369 | +1.91(+1.71%) |
May 01, 2024 | 110.83 | 112.99 | 110.53 | 111.31 | 1,374,545 | +0.68(+0.61%) |
Apr 30, 2024 | 112.65 | 112.98 | 110.56 | 110.64 | 2,189,506 | -2.46(-2.18%) |
Apr 29, 2024 | 112.83 | 113.58 | 112.12 | 113.10 | 1,498,689 | +0.49(+0.43%) |
Apr 26, 2024 | 112.26 | 113.58 | 112.13 | 112.62 | 1,057,574 | +0.15(+0.13%) |
Apr 25, 2024 | 111.32 | 113.06 | 111.14 | 112.47 | 1,628,963 | +0.28(+0.25%) |
Apr 24, 2024 | 111.97 | 113.11 | 111.30 | 112.19 | 1,385,725 | -0.20(-0.18%) |
Apr 23, 2024 | 113.46 | 114.13 | 112.31 | 112.39 | 1,397,578 | -1.01(-0.89%) |
Apr 22, 2024 | 114.60 | 114.65 | 113.31 | 113.40 | 1,010,476 | -0.52(-0.45%) |
Apr 19, 2024 | 114.62 | 115.34 | 113.67 | 113.92 | 3,341,216 | -0.15(-0.13%) |
Apr 18, 2024 | 114.07 | 114.66 | 113.28 | 114.07 | 840,907 | +0.42(+0.37%) |
Apr 17, 2024 | 114.22 | 115.42 | 113.33 | 113.65 | 1,016,278 | -1.32(-1.15%) |
Apr 16, 2024 | 115.29 | 115.66 | 114.08 | 114.97 | 1,324,140 | -1.03(-0.89%) |
Apr 15, 2024 | 117.40 | 118.05 | 115.67 | 116.00 | 1,226,684 | -0.94(-0.80%) |
Apr 12, 2024 | 117.09 | 117.49 | 116.11 | 116.94 | 945,440 | -1.10(-0.93%) |
Apr 11, 2024 | 118.30 | 118.64 | 116.90 | 118.04 | 1,100,496 | +0.44(+0.37%) |
Apr 10, 2024 | 119.94 | 119.95 | 117.04 | 117.61 | 844,340 | -2.66(-2.21%) |
Apr 09, 2024 | 118.29 | 120.44 | 117.73 | 120.27 | 1,385,302 | +2.69(+2.29%) |
Apr 08, 2024 | 117.02 | 117.94 | 117.02 | 117.58 | 801,922 | +0.93(+0.80%) |
Apr 05, 2024 | 115.73 | 116.95 | 115.26 | 116.64 | 794,388 | +1.19(+1.03%) |
Apr 04, 2024 | 117.52 | 117.70 | 115.07 | 115.45 | 813,044 | -1.54(-1.32%) |
Apr 03, 2024 | 117.15 | 118.02 | 116.59 | 116.99 | 853,898 | +0.10(+0.08%) |
Apr 02, 2024 | 117.69 | 118.27 | 115.96 | 116.89 | 1,075,231 | -1.46(-1.23%) |
Apr 01, 2024 | 120.61 | 120.61 | 118.31 | 118.35 | 753,695 | -2.48(-2.06%) |
Mar 28, 2024 | 120.86 | 121.67 | 120.55 | 120.84 | 802,391 | +0.33(+0.27%) |
Mar 27, 2024 | 119.22 | 120.83 | 118.59 | 120.51 | 653,463 | +1.29(+1.08%) |
Mar 26, 2024 | 119.68 | 120.47 | 118.93 | 119.22 | 1,158,295 | -0.12(-0.10%) |
Mar 25, 2024 | 120.68 | 121.25 | 119.27 | 119.33 | 1,440,010 | -1.62(-1.34%) |
Mar 22, 2024 | 121.85 | 122.09 | 120.18 | 120.95 | 809,922 | +0.15(+0.12%) |
Mar 21, 2024 | 119.13 | 120.94 | 118.83 | 120.81 | 824,617 | +1.96(+1.65%) |
Mar 20, 2024 | 116.84 | 119.03 | 116.55 | 118.85 | 942,520 | +1.88(+1.61%) |
Mar 19, 2024 | 116.51 | 117.43 | 116.16 | 116.97 | 1,116,844 | +0.45(+0.38%) |
Mar 18, 2024 | 119.38 | 119.50 | 116.44 | 116.52 | 1,305,928 | -2.61(-2.19%) |
Mar 15, 2024 | 117.62 | 119.20 | 117.35 | 119.14 | 3,105,854 | +0.96(+0.82%) |
Mar 14, 2024 | 120.48 | 120.48 | 117.19 | 118.17 | 1,084,168 | -2.51(-2.08%) |
Mar 13, 2024 | 120.79 | 121.84 | 120.10 | 120.68 | 935,048 | -0.11(-0.09%) |
Mar 12, 2024 | 119.92 | 121.84 | 119.92 | 120.79 | 1,212,360 | +0.78(+0.65%) |
Mar 11, 2024 | 120.17 | 121.54 | 119.94 | 120.00 | 1,257,055 | -0.53(-0.44%) |
Mar 08, 2024 | 121.76 | 121.86 | 119.84 | 120.53 | 1,214,412 | -0.79(-0.66%) |
Mar 07, 2024 | 120.65 | 122.01 | 120.25 | 121.32 | 1,173,261 | +1.04(+0.87%) |
Mar 06, 2024 | 119.15 | 120.73 | 118.93 | 120.28 | 1,071,100 | +1.86(+1.57%) |
Mar 05, 2024 | 118.65 | 119.42 | 117.71 | 118.42 | 1,716,118 | -0.81(-0.68%) |
Mar 04, 2024 | 119.52 | 120.36 | 118.98 | 119.24 | 1,020,816 | -0.68(-0.56%) |
Mar 01, 2024 | 118.33 | 120.00 | 117.41 | 119.91 | 1,696,542 | +1.03(+0.87%) |
Feb 29, 2024 | 118.89 | 119.94 | 117.25 | 118.88 | 2,136,500 | +0.83(+0.70%) |
Feb 28, 2024 | 117.46 | 118.51 | 117.11 | 118.05 | 1,124,716 | +0.04(+0.03%) |
Feb 27, 2024 | 118.59 | 118.80 | 117.19 | 118.01 | 1,028,961 | -0.57(-0.48%) |
Feb 26, 2024 | 118.90 | 119.33 | 117.26 | 118.58 | 1,746,843 | -0.84(-0.71%) |
Feb 23, 2024 | 120.55 | 121.06 | 118.98 | 119.42 | 933,220 | -0.75(-0.62%) |
Feb 22, 2024 | 116.76 | 120.62 | 116.76 | 120.17 | 1,465,488 | +2.98(+2.54%) |
Feb 21, 2024 | 115.20 | 117.51 | 115.16 | 117.19 | 1,675,096 | +2.32(+2.02%) |
Feb 20, 2024 | 116.97 | 118.87 | 113.31 | 114.87 | 2,705,243 | -8.54(-6.92%) |
Feb 16, 2024 | 124.11 | 125.27 | 123.38 | 123.41 | 1,467,525 | -1.75(-1.40%) |
Feb 15, 2024 | 125.29 | 125.95 | 124.84 | 125.16 | 836,021 | +0.18(+0.14%) |
Feb 14, 2024 | 125.05 | 125.69 | 123.76 | 124.98 | 765,462 | +0.48(+0.38%) |
Feb 13, 2024 | 124.54 | 124.87 | 123.35 | 124.50 | 713,253 | -1.28(-1.02%) |
Feb 12, 2024 | 126.51 | 127.00 | 125.43 | 125.79 | 788,949 | -0.80(-0.64%) |
Feb 09, 2024 | 126.22 | 126.62 | 124.76 | 126.59 | 893,045 | +0.18(+0.14%) |
Feb 08, 2024 | 126.57 | 126.70 | 124.40 | 126.41 | 958,271 | -0.43(-0.34%) |
Feb 07, 2024 | 126.19 | 127.59 | 125.38 | 126.84 | 1,052,470 | +1.59(+1.27%) |
Feb 06, 2024 | 124.25 | 126.69 | 124.11 | 125.25 | 804,902 | +1.43(+1.16%) |
Feb 05, 2024 | 122.77 | 124.19 | 122.44 | 123.82 | 821,576 | +0.24(+0.19%) |
Feb 02, 2024 | 122.24 | 124.39 | 120.91 | 123.58 | 1,255,226 | +0.64(+0.52%) |
Feb 01, 2024 | 124.53 | 125.98 | 120.28 | 122.94 | 2,116,816 | -2.62(-2.09%) |
Jan 31, 2024 | 127.80 | 128.13 | 125.46 | 125.57 | 1,597,560 | -2.15(-1.68%) |
Jan 30, 2024 | 125.63 | 128.46 | 124.65 | 127.71 | 881,150 | +0.30(+0.23%) |
Jan 29, 2024 | 128.61 | 128.66 | 126.23 | 127.42 | 871,666 | -1.73(-1.34%) |
Jan 26, 2024 | 129.49 | 129.70 | 128.49 | 129.15 | 839,577 | -0.05(-0.04%) |
Jan 25, 2024 | 127.15 | 130.38 | 126.71 | 129.19 | 1,133,742 | +2.78(+2.20%) |
Jan 24, 2024 | 128.45 | 128.76 | 126.15 | 126.41 | 649,312 | -1.31(-1.03%) |
Jan 23, 2024 | 127.99 | 128.68 | 127.09 | 127.72 | 1,257,924 | -0.17(-0.13%) |
Jan 22, 2024 | 128.02 | 129.10 | 127.58 | 127.89 | 888,719 | +1.23(+0.97%) |
Jan 19, 2024 | 128.22 | 128.22 | 125.40 | 126.66 | 1,510,027 | -1.20(-0.94%) |
Jan 18, 2024 | 126.08 | 127.96 | 125.69 | 127.86 | 985,730 | +2.07(+1.64%) |
Jan 17, 2024 | 125.43 | 126.84 | 124.71 | 125.80 | 1,069,948 | -0.63(-0.50%) |
Jan 16, 2024 | 125.62 | 126.68 | 124.36 | 126.42 | 1,331,029 | +0.53(+0.42%) |
Jan 12, 2024 | 125.45 | 126.40 | 124.59 | 125.89 | 745,034 | +1.23(+0.99%) |
Jan 11, 2024 | 123.60 | 124.99 | 123.10 | 124.66 | 1,264,860 | +0.34(+0.27%) |
Jan 10, 2024 | 122.24 | 124.36 | 122.24 | 124.33 | 1,005,675 | +2.22(+1.82%) |
Jan 09, 2024 | 124.58 | 124.97 | 121.57 | 122.11 | 1,248,662 | -3.40(-2.71%) |
Jan 08, 2024 | 127.98 | 127.98 | 124.83 | 125.51 | 1,389,863 | -2.24(-1.75%) |
Jan 05, 2024 | 126.29 | 128.40 | 126.03 | 127.74 | 1,085,860 | +1.26(+1.00%) |
Jan 04, 2024 | 125.67 | 127.52 | 125.56 | 126.48 | 979,952 | -0.03(-0.02%) |
Jan 03, 2024 | 125.70 | 127.68 | 125.09 | 126.51 | 1,490,259 | +0.20(+0.16%) |