Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 117.99 | 117.99 | 116.05 | 116.75 | 447,835 | -0.62(-0.53%) |
May 23, 2024 | 116.42 | 118.55 | 115.69 | 117.37 | 620,141 | +0.48(+0.41%) |
May 22, 2024 | 117.55 | 118.44 | 116.05 | 116.89 | 1,004,050 | -0.62(-0.53%) |
May 21, 2024 | 118.59 | 118.69 | 116.19 | 117.51 | 846,695 | -1.27(-1.07%) |
May 20, 2024 | 119.57 | 120.15 | 118.16 | 118.78 | 581,071 | -1.13(-0.94%) |
May 17, 2024 | 120.20 | 121.21 | 119.65 | 119.91 | 1,465,155 | -0.41(-0.34%) |
May 16, 2024 | 121.43 | 121.43 | 119.53 | 120.32 | 545,068 | -1.45(-1.19%) |
May 15, 2024 | 121.62 | 123.03 | 120.75 | 121.77 | 507,831 | +0.98(+0.81%) |
May 14, 2024 | 121.94 | 122.41 | 120.33 | 120.79 | 524,615 | -1.23(-1.01%) |
May 13, 2024 | 121.92 | 123.09 | 120.64 | 122.02 | 684,954 | +1.05(+0.87%) |
May 10, 2024 | 122.09 | 122.09 | 120.63 | 120.97 | 363,999 | -0.34(-0.28%) |
May 09, 2024 | 119.69 | 121.85 | 119.33 | 121.31 | 701,179 | +1.92(+1.61%) |
May 08, 2024 | 120.06 | 120.08 | 118.62 | 119.39 | 394,207 | -0.53(-0.44%) |
May 07, 2024 | 120.00 | 120.91 | 118.29 | 119.92 | 624,743 | +0.47(+0.39%) |
May 06, 2024 | 119.42 | 120.98 | 118.64 | 119.45 | 469,985 | +0.77(+0.65%) |
May 03, 2024 | 118.09 | 119.27 | 117.95 | 118.68 | 437,698 | +1.12(+0.95%) |
May 02, 2024 | 118.60 | 119.40 | 117.06 | 117.56 | 545,065 | -0.53(-0.45%) |
May 01, 2024 | 117.85 | 119.76 | 116.89 | 118.09 | 487,614 | +0.43(+0.37%) |
Apr 30, 2024 | 119.38 | 119.95 | 116.82 | 117.66 | 687,442 | -1.26(-1.06%) |
Apr 29, 2024 | 118.00 | 119.84 | 118.00 | 118.92 | 1,217,798 | -0.01(-0.01%) |
Apr 26, 2024 | 117.39 | 120.33 | 114.67 | 118.93 | 1,229,201 | +3.82(+3.32%) |
Apr 25, 2024 | 115.05 | 115.97 | 113.62 | 115.11 | 1,062,510 | -0.79(-0.68%) |
Apr 24, 2024 | 117.00 | 117.03 | 115.27 | 115.90 | 1,692,841 | -0.48(-0.41%) |
Apr 23, 2024 | 118.87 | 119.44 | 116.07 | 116.38 | 994,905 | -2.13(-1.80%) |
Apr 22, 2024 | 119.40 | 120.25 | 117.73 | 118.51 | 1,033,895 | -1.18(-0.99%) |
Apr 19, 2024 | 119.37 | 120.77 | 118.83 | 119.69 | 2,534,759 | +0.62(+0.52%) |
Apr 18, 2024 | 119.86 | 121.04 | 118.64 | 119.07 | 847,346 | +0.13(+0.11%) |
Apr 17, 2024 | 120.28 | 120.97 | 118.09 | 118.94 | 534,757 | -0.58(-0.49%) |
Apr 16, 2024 | 121.02 | 121.03 | 119.31 | 119.52 | 474,413 | -1.89(-1.56%) |
Apr 15, 2024 | 122.95 | 123.23 | 121.23 | 121.41 | 453,024 | -1.26(-1.03%) |
Apr 12, 2024 | 123.26 | 123.69 | 121.20 | 122.67 | 643,325 | -1.08(-0.87%) |
Apr 11, 2024 | 125.03 | 125.55 | 122.79 | 123.75 | 544,122 | -0.41(-0.33%) |
Apr 10, 2024 | 126.01 | 126.33 | 123.70 | 124.16 | 678,564 | -3.04(-2.39%) |
Apr 09, 2024 | 127.51 | 128.36 | 126.71 | 127.20 | 386,384 | +0.11(+0.09%) |
Apr 08, 2024 | 127.28 | 127.47 | 126.69 | 127.09 | 713,624 | +0.24(+0.19%) |
Apr 05, 2024 | 126.50 | 127.95 | 125.58 | 126.85 | 314,957 | +0.08(+0.06%) |
Apr 04, 2024 | 124.09 | 127.66 | 123.90 | 126.77 | 502,579 | +3.16(+2.56%) |
Apr 03, 2024 | 126.84 | 127.02 | 123.05 | 123.61 | 841,246 | -3.09(-2.44%) |
Apr 02, 2024 | 126.78 | 127.96 | 126.45 | 126.70 | 651,252 | -1.31(-1.03%) |
Apr 01, 2024 | 129.07 | 129.46 | 127.33 | 128.01 | 457,524 | -0.61(-0.48%) |
Mar 28, 2024 | 128.99 | 129.45 | 128.13 | 128.63 | 331,673 | +0.02(+0.02%) |
Mar 27, 2024 | 129.15 | 129.41 | 128.63 | 128.61 | 375,297 | -0.30(-0.23%) |
Mar 26, 2024 | 127.02 | 129.90 | 127.02 | 128.90 | 721,236 | +1.33(+1.04%) |
Mar 25, 2024 | 128.30 | 128.60 | 127.31 | 127.57 | 467,087 | -0.33(-0.25%) |
Mar 22, 2024 | 128.14 | 129.79 | 127.80 | 127.90 | 714,635 | -0.84(-0.65%) |
Mar 21, 2024 | 127.49 | 129.53 | 126.36 | 128.74 | 855,608 | +2.01(+1.59%) |
Mar 20, 2024 | 123.94 | 126.92 | 123.74 | 126.72 | 595,666 | +2.72(+2.20%) |
Mar 19, 2024 | 125.77 | 126.93 | 123.98 | 124.00 | 583,907 | -2.31(-1.83%) |
Mar 18, 2024 | 126.78 | 127.39 | 124.92 | 126.31 | 3,578,646 | -0.06(-0.05%) |
Mar 15, 2024 | 123.27 | 128.48 | 122.81 | 126.37 | 2,316,180 | +2.67(+2.16%) |
Mar 14, 2024 | 122.63 | 124.03 | 122.34 | 123.70 | 380,066 | +0.74(+0.60%) |
Mar 13, 2024 | 120.20 | 123.21 | 119.76 | 122.96 | 481,837 | +2.34(+1.94%) |
Mar 12, 2024 | 120.56 | 121.48 | 119.44 | 120.62 | 629,739 | +0.11(+0.09%) |
Mar 11, 2024 | 119.71 | 121.49 | 119.64 | 120.51 | 373,137 | +0.06(+0.05%) |
Mar 08, 2024 | 119.88 | 121.51 | 119.88 | 120.45 | 488,418 | +0.64(+0.54%) |
Mar 07, 2024 | 120.50 | 120.80 | 118.65 | 119.81 | 474,466 | -0.13(-0.11%) |
Mar 06, 2024 | 120.95 | 122.39 | 119.89 | 119.94 | 580,216 | -0.58(-0.48%) |
Mar 05, 2024 | 121.45 | 123.33 | 120.44 | 120.52 | 1,188,941 | -1.32(-1.09%) |
Mar 04, 2024 | 122.51 | 123.60 | 121.83 | 121.84 | 667,516 | -1.41(-1.15%) |
Mar 01, 2024 | 122.82 | 124.39 | 120.97 | 123.26 | 392,512 | +0.58(+0.47%) |
Feb 29, 2024 | 123.66 | 124.61 | 121.95 | 122.67 | 728,367 | +0.13(+0.11%) |
Feb 28, 2024 | 120.16 | 124.23 | 120.16 | 122.55 | 1,058,081 | +2.24(+1.86%) |
Feb 27, 2024 | 117.32 | 121.12 | 117.01 | 120.30 | 1,521,663 | +3.39(+2.90%) |
Feb 26, 2024 | 117.43 | 118.85 | 115.37 | 116.92 | 1,255,938 | -0.41(-0.35%) |
Feb 23, 2024 | 127.79 | 130.14 | 115.63 | 117.33 | 2,091,831 | -14.44(-10.96%) |
Feb 22, 2024 | 132.62 | 132.62 | 130.52 | 131.78 | 589,797 | +0.25(+0.19%) |
Feb 21, 2024 | 130.10 | 131.62 | 130.10 | 131.53 | 440,473 | +0.66(+0.51%) |
Feb 20, 2024 | 131.57 | 132.97 | 130.01 | 130.87 | 973,547 | -0.85(-0.64%) |
Feb 16, 2024 | 140.25 | 140.25 | 130.18 | 131.72 | 1,294,782 | -8.58(-6.12%) |
Feb 15, 2024 | 140.80 | 141.62 | 139.93 | 140.30 | 365,629 | -0.07(-0.05%) |
Feb 14, 2024 | 138.19 | 140.67 | 138.19 | 140.37 | 318,769 | +2.00(+1.44%) |
Feb 13, 2024 | 138.80 | 139.61 | 137.27 | 138.37 | 353,398 | -1.74(-1.24%) |
Feb 12, 2024 | 140.13 | 140.60 | 138.93 | 140.11 | 229,902 | +0.26(+0.18%) |
Feb 09, 2024 | 139.48 | 141.38 | 139.03 | 139.85 | 640,793 | +2.14(+1.56%) |
Feb 08, 2024 | 137.20 | 137.72 | 136.29 | 137.71 | 282,329 | +0.08(+0.06%) |
Feb 07, 2024 | 137.69 | 140.64 | 136.65 | 137.63 | 708,869 | +0.08(+0.06%) |
Feb 06, 2024 | 136.47 | 138.53 | 136.47 | 137.55 | 825,934 | +1.75(+1.29%) |
Feb 05, 2024 | 139.34 | 140.52 | 133.94 | 135.81 | 424,528 | -3.46(-2.48%) |
Feb 02, 2024 | 139.15 | 140.20 | 138.11 | 139.26 | 627,575 | +0.28(+0.20%) |
Feb 01, 2024 | 134.25 | 140.21 | 134.25 | 138.99 | 765,183 | +5.15(+3.85%) |
Jan 31, 2024 | 135.97 | 136.72 | 133.50 | 133.83 | 482,599 | -2.25(-1.65%) |
Jan 30, 2024 | 134.14 | 136.10 | 133.74 | 136.08 | 346,024 | +1.70(+1.26%) |
Jan 29, 2024 | 135.18 | 135.50 | 133.14 | 134.38 | 378,923 | -0.43(-0.32%) |
Jan 26, 2024 | 134.27 | 135.45 | 133.70 | 134.82 | 422,153 | +0.99(+0.74%) |
Jan 25, 2024 | 132.34 | 135.32 | 130.24 | 133.83 | 578,378 | +2.64(+2.01%) |
Jan 24, 2024 | 134.91 | 136.12 | 130.95 | 131.19 | 664,156 | -2.74(-2.04%) |
Jan 23, 2024 | 132.81 | 134.76 | 132.35 | 133.93 | 600,993 | +1.15(+0.86%) |
Jan 22, 2024 | 132.31 | 133.11 | 131.37 | 132.78 | 395,306 | +0.82(+0.62%) |
Jan 19, 2024 | 130.61 | 132.32 | 129.44 | 131.97 | 610,278 | +1.12(+0.85%) |
Jan 18, 2024 | 127.28 | 130.85 | 126.48 | 130.85 | 1,368,285 | +3.80(+2.99%) |
Jan 17, 2024 | 127.01 | 127.76 | 126.30 | 127.05 | 603,020 | -1.24(-0.97%) |
Jan 16, 2024 | 128.38 | 128.56 | 127.12 | 128.29 | 700,853 | -0.09(-0.07%) |
Jan 12, 2024 | 127.44 | 129.09 | 127.37 | 128.38 | 377,281 | +0.78(+0.61%) |
Jan 11, 2024 | 126.47 | 128.22 | 125.93 | 127.60 | 256,726 | +0.90(+0.71%) |
Jan 10, 2024 | 125.66 | 127.25 | 125.28 | 126.70 | 306,364 | +0.65(+0.52%) |
Jan 09, 2024 | 125.87 | 127.25 | 125.06 | 126.05 | 343,878 | -0.74(-0.58%) |
Jan 08, 2024 | 125.10 | 127.40 | 125.10 | 126.79 | 384,871 | +2.03(+1.63%) |
Jan 05, 2024 | 124.63 | 125.47 | 124.02 | 124.76 | 284,376 | +0.08(+0.06%) |
Jan 04, 2024 | 125.33 | 126.00 | 124.04 | 124.68 | 209,202 | -1.10(-0.87%) |
Jan 03, 2024 | 126.36 | 127.35 | 124.79 | 125.77 | 530,147 | -0.87(-0.69%) |
Jan 02, 2024 | 127.90 | 128.66 | 126.47 | 126.64 | 474,241 | -2.06(-1.60%) |
Dec 29, 2023 | 128.71 | 129.08 | 128.17 | 128.71 | 206,011 | -0.25(-0.19%) |
Dec 28, 2023 | 129.32 | 130.04 | 128.27 | 128.95 | 196,632 | -0.67(-0.52%) |
Dec 27, 2023 | 129.78 | 131.04 | 129.56 | 129.62 | 340,845 | -0.24(-0.18%) |
Dec 26, 2023 | 129.36 | 130.77 | 129.31 | 129.86 | 97,069 | +0.56(+0.44%) |
Dec 22, 2023 | 129.99 | 131.82 | 128.94 | 129.30 | 164,161 | -0.29(-0.22%) |
Dec 21, 2023 | 130.70 | 131.53 | 128.79 | 129.59 | 289,465 | +0.75(+0.58%) |
Dec 20, 2023 | 130.95 | 131.78 | 128.63 | 128.84 | 411,697 | -2.06(-1.58%) |
Dec 19, 2023 | 129.94 | 131.94 | 129.30 | 130.90 | 456,662 | +0.90(+0.69%) |
Dec 18, 2023 | 128.36 | 130.84 | 127.22 | 130.00 | 316,240 | +2.22(+1.74%) |
Dec 15, 2023 | 129.21 | 129.67 | 127.00 | 127.78 | 706,933 | -1.22(-0.95%) |
Dec 14, 2023 | 128.36 | 129.67 | 127.65 | 129.00 | 593,283 | +0.60(+0.47%) |
Dec 13, 2023 | 125.79 | 129.41 | 125.72 | 128.40 | 817,074 | +2.12(+1.68%) |
Dec 12, 2023 | 126.11 | 126.54 | 125.16 | 126.28 | 223,508 | +0.11(+0.09%) |
Dec 11, 2023 | 126.50 | 126.57 | 125.81 | 126.17 | 277,840 | -0.42(-0.34%) |
Dec 08, 2023 | 126.07 | 127.38 | 124.73 | 126.59 | 254,452 | +0.64(+0.51%) |
Dec 07, 2023 | 125.19 | 125.99 | 124.12 | 125.95 | 283,202 | +0.83(+0.66%) |
Dec 06, 2023 | 124.94 | 126.45 | 124.68 | 125.12 | 465,045 | +0.26(+0.21%) |
Dec 05, 2023 | 124.37 | 125.43 | 123.45 | 124.87 | 262,273 | +0.42(+0.33%) |
Dec 04, 2023 | 125.11 | 125.53 | 123.23 | 124.45 | 425,136 | -0.86(-0.69%) |
Dec 01, 2023 | 124.87 | 126.13 | 124.58 | 125.31 | 326,548 | +0.02(+0.02%) |
Nov 30, 2023 | 122.44 | 125.69 | 121.30 | 125.29 | 641,458 | +2.68(+2.18%) |
Nov 29, 2023 | 123.58 | 124.40 | 122.49 | 122.61 | 295,690 | -0.56(-0.46%) |
Nov 28, 2023 | 121.71 | 124.00 | 120.50 | 123.18 | 337,711 | +1.31(+1.08%) |
Nov 27, 2023 | 122.24 | 123.56 | 121.18 | 121.86 | 284,878 | -0.30(-0.24%) |
Nov 24, 2023 | 122.49 | 123.68 | 122.02 | 122.16 | 271,515 | -0.75(-0.61%) |
Nov 22, 2023 | 122.62 | 124.14 | 122.56 | 122.91 | 527,582 | +0.76(+0.62%) |
Nov 21, 2023 | 125.65 | 125.88 | 121.74 | 122.15 | 576,277 | -3.19(-2.55%) |
Nov 20, 2023 | 124.91 | 125.69 | 121.29 | 125.34 | 635,163 | +0.17(+0.13%) |
Nov 17, 2023 | 123.96 | 125.25 | 123.25 | 125.17 | 881,145 | +0.87(+0.70%) |
Nov 16, 2023 | 124.98 | 127.01 | 124.26 | 124.30 | 730,713 | -1.31(-1.05%) |
Nov 15, 2023 | 123.54 | 126.06 | 123.23 | 125.62 | 937,211 | +1.14(+0.92%) |
Nov 14, 2023 | 120.06 | 124.97 | 120.06 | 124.47 | 621,764 | +5.95(+5.02%) |
Nov 13, 2023 | 117.74 | 119.44 | 117.37 | 118.52 | 571,164 | +1.06(+0.90%) |
Nov 10, 2023 | 116.88 | 120.19 | 116.39 | 117.46 | 540,994 | +0.22(+0.19%) |
Nov 09, 2023 | 117.51 | 118.75 | 116.13 | 117.24 | 485,590 | +0.73(+0.63%) |
Nov 08, 2023 | 119.16 | 119.83 | 116.28 | 116.51 | 591,090 | -2.84(-2.38%) |
Nov 07, 2023 | 118.50 | 120.02 | 117.58 | 119.36 | 506,354 | +0.44(+0.37%) |
Nov 06, 2023 | 119.42 | 120.09 | 117.59 | 118.91 | 1,075,171 | -0.50(-0.42%) |
Nov 03, 2023 | 118.64 | 123.96 | 117.74 | 119.42 | 1,571,606 | +1.87(+1.59%) |
Nov 02, 2023 | 115.77 | 117.88 | 115.77 | 117.55 | 560,150 | +2.08(+1.80%) |
Nov 01, 2023 | 111.97 | 116.01 | 110.47 | 115.47 | 1,569,658 | +4.46(+4.02%) |
Oct 31, 2023 | 109.48 | 111.12 | 107.82 | 111.01 | 891,208 | +1.40(+1.28%) |
Oct 30, 2023 | 105.72 | 109.88 | 105.46 | 109.61 | 697,139 | +5.36(+5.15%) |
Oct 27, 2023 | 104.39 | 106.95 | 104.02 | 104.24 | 877,679 | +1.84(+1.80%) |
Oct 26, 2023 | 98.36 | 102.66 | 98.33 | 102.40 | 963,942 | +4.11(+4.18%) |
Oct 25, 2023 | 98.17 | 98.61 | 97.14 | 98.29 | 586,537 | -0.03(-0.03%) |
Oct 24, 2023 | 99.33 | 99.58 | 97.48 | 98.32 | 774,891 | -0.70(-0.71%) |
Oct 23, 2023 | 98.37 | 99.65 | 97.47 | 99.03 | 362,817 | +0.54(+0.55%) |
Oct 20, 2023 | 99.02 | 99.85 | 98.21 | 98.49 | 652,756 | -0.89(-0.90%) |
Oct 19, 2023 | 100.69 | 100.99 | 99.08 | 99.38 | 621,641 | -1.80(-1.78%) |
Oct 18, 2023 | 102.94 | 103.36 | 101.18 | 101.18 | 444,647 | -2.48(-2.39%) |
Oct 17, 2023 | 103.43 | 104.42 | 103.39 | 103.66 | 753,381 | -0.56(-0.54%) |
Oct 16, 2023 | 103.92 | 105.51 | 103.37 | 104.21 | 886,117 | +0.45(+0.43%) |
Oct 13, 2023 | 105.16 | 105.82 | 101.97 | 103.76 | 673,088 | -1.56(-1.48%) |
Oct 12, 2023 | 106.13 | 106.13 | 103.27 | 105.32 | 449,933 | -0.42(-0.40%) |
Oct 11, 2023 | 104.39 | 105.75 | 104.24 | 105.74 | 452,364 | +1.40(+1.34%) |
Oct 10, 2023 | 102.40 | 105.50 | 102.03 | 104.34 | 801,587 | +2.85(+2.81%) |
Oct 09, 2023 | 101.86 | 102.41 | 100.01 | 101.49 | 378,265 | -1.29(-1.26%) |
Oct 06, 2023 | 102.57 | 103.75 | 101.09 | 102.78 | 363,755 | -0.57(-0.55%) |
Oct 05, 2023 | 106.15 | 106.15 | 102.22 | 103.35 | 793,801 | -3.05(-2.87%) |
Oct 04, 2023 | 106.40 | 107.18 | 104.94 | 106.41 | 684,887 | +0.18(+0.17%) |
Oct 03, 2023 | 107.83 | 109.25 | 105.48 | 106.23 | 1,079,587 | -2.05(-1.90%) |