Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 110.92 | 111.77 | 109.13 | 111.37 | 349,677 | +2.11(+1.93%) |
May 23, 2024 | 114.83 | 114.97 | 108.71 | 109.26 | 447,281 | -4.32(-3.80%) |
May 22, 2024 | 113.08 | 114.47 | 111.94 | 113.58 | 333,130 | +1.39(+1.24%) |
May 21, 2024 | 112.99 | 113.82 | 111.91 | 112.19 | 337,266 | -3.00(-2.60%) |
May 20, 2024 | 113.23 | 117.20 | 113.23 | 115.19 | 339,573 | +1.96(+1.73%) |
May 17, 2024 | 114.50 | 114.61 | 112.12 | 113.23 | 288,917 | -0.34(-0.30%) |
May 16, 2024 | 113.26 | 114.96 | 113.07 | 113.57 | 412,185 | +0.63(+0.56%) |
May 15, 2024 | 114.00 | 114.00 | 111.34 | 112.94 | 534,148 | +0.79(+0.70%) |
May 14, 2024 | 112.83 | 113.80 | 112.08 | 112.15 | 382,754 | +0.19(+0.17%) |
May 13, 2024 | 114.55 | 115.00 | 111.56 | 111.96 | 379,428 | -1.83(-1.61%) |
May 10, 2024 | 113.93 | 115.00 | 111.52 | 113.79 | 564,460 | +0.75(+0.66%) |
May 09, 2024 | 112.04 | 113.56 | 110.83 | 113.04 | 450,284 | +1.58(+1.42%) |
May 08, 2024 | 109.08 | 111.49 | 108.95 | 111.46 | 322,044 | +0.19(+0.17%) |
May 07, 2024 | 113.41 | 114.48 | 111.27 | 111.27 | 360,922 | -2.16(-1.90%) |
May 06, 2024 | 112.50 | 113.59 | 111.70 | 113.43 | 364,187 | +1.98(+1.78%) |
May 03, 2024 | 110.82 | 114.16 | 110.11 | 111.45 | 763,595 | +4.81(+4.51%) |
May 02, 2024 | 101.25 | 108.56 | 99.73 | 106.64 | 1,014,810 | +4.94(+4.86%) |
May 01, 2024 | 101.55 | 105.98 | 100.18 | 101.70 | 894,184 | -1.82(-1.76%) |
Apr 30, 2024 | 103.69 | 106.40 | 103.26 | 103.52 | 584,053 | -1.33(-1.27%) |
Apr 29, 2024 | 103.06 | 105.03 | 102.32 | 104.85 | 370,840 | +1.79(+1.74%) |
Apr 26, 2024 | 100.48 | 104.21 | 100.33 | 103.06 | 428,453 | +3.06(+3.06%) |
Apr 25, 2024 | 98.50 | 101.02 | 97.88 | 100.00 | 384,390 | +1.32(+1.34%) |
Apr 24, 2024 | 99.56 | 100.78 | 96.95 | 98.68 | 510,868 | +1.44(+1.48%) |
Apr 23, 2024 | 97.04 | 99.67 | 96.86 | 97.24 | 478,804 | +0.28(+0.29%) |
Apr 22, 2024 | 96.00 | 97.95 | 93.77 | 96.96 | 583,038 | +2.17(+2.29%) |
Apr 19, 2024 | 98.00 | 99.07 | 94.46 | 94.79 | 709,928 | -3.46(-3.52%) |
Apr 18, 2024 | 101.61 | 101.61 | 98.04 | 98.25 | 647,845 | -3.47(-3.41%) |
Apr 17, 2024 | 104.33 | 104.82 | 101.57 | 101.72 | 545,816 | -2.60(-2.49%) |
Apr 16, 2024 | 103.31 | 105.36 | 102.36 | 104.32 | 418,073 | -0.01(-0.01%) |
Apr 15, 2024 | 105.28 | 105.89 | 102.97 | 104.33 | 410,334 | -0.28(-0.27%) |
Apr 12, 2024 | 105.60 | 107.19 | 104.21 | 104.61 | 458,543 | -3.51(-3.25%) |
Apr 11, 2024 | 106.02 | 108.30 | 104.47 | 108.12 | 400,231 | +2.98(+2.83%) |
Apr 10, 2024 | 105.95 | 107.86 | 103.73 | 105.14 | 552,365 | -3.76(-3.45%) |
Apr 09, 2024 | 106.60 | 109.02 | 105.78 | 108.90 | 531,462 | +4.18(+3.99%) |
Apr 08, 2024 | 106.00 | 106.76 | 104.61 | 104.72 | 328,205 | -0.52(-0.49%) |
Apr 05, 2024 | 105.47 | 106.00 | 103.25 | 105.24 | 482,428 | +0.78(+0.75%) |
Apr 04, 2024 | 108.55 | 109.50 | 103.72 | 104.46 | 655,525 | -2.60(-2.43%) |
Apr 03, 2024 | 106.87 | 108.96 | 106.11 | 107.06 | 663,212 | -1.12(-1.04%) |
Apr 02, 2024 | 109.99 | 109.99 | 107.63 | 108.18 | 623,454 | -4.21(-3.75%) |
Apr 01, 2024 | 111.70 | 113.97 | 111.65 | 112.39 | 373,464 | +0.87(+0.78%) |
Mar 28, 2024 | 112.38 | 114.09 | 111.45 | 111.52 | 530,034 | -0.95(-0.84%) |
Mar 27, 2024 | 109.22 | 112.58 | 107.46 | 112.47 | 507,042 | +4.43(+4.10%) |
Mar 26, 2024 | 110.46 | 110.75 | 108.01 | 108.04 | 471,962 | -1.51(-1.38%) |
Mar 25, 2024 | 109.00 | 110.90 | 107.46 | 109.55 | 586,563 | -3.11(-2.76%) |
Mar 22, 2024 | 113.40 | 114.42 | 111.97 | 112.66 | 377,093 | -1.76(-1.54%) |
Mar 21, 2024 | 116.27 | 117.93 | 113.75 | 114.42 | 532,916 | +1.35(+1.19%) |
Mar 20, 2024 | 112.20 | 113.75 | 109.22 | 113.07 | 513,468 | +1.91(+1.72%) |
Mar 19, 2024 | 108.65 | 111.21 | 107.09 | 111.16 | 551,715 | +0.95(+0.86%) |
Mar 18, 2024 | 110.25 | 111.38 | 109.22 | 110.21 | 539,360 | +2.60(+2.42%) |
Mar 15, 2024 | 106.56 | 108.14 | 106.11 | 107.61 | 773,111 | -0.50(-0.46%) |
Mar 14, 2024 | 108.32 | 109.24 | 106.95 | 108.11 | 627,788 | -0.54(-0.50%) |
Mar 13, 2024 | 111.15 | 111.97 | 108.37 | 108.65 | 791,418 | -3.24(-2.90%) |
Mar 12, 2024 | 114.60 | 114.60 | 110.90 | 111.89 | 513,442 | -0.59(-0.52%) |
Mar 11, 2024 | 111.65 | 114.02 | 110.91 | 112.48 | 633,186 | +0.57(+0.51%) |
Mar 08, 2024 | 119.05 | 119.19 | 111.88 | 111.91 | 858,685 | -6.72(-5.66%) |
Mar 07, 2024 | 114.68 | 119.23 | 114.51 | 118.63 | 502,711 | +5.42(+4.79%) |
Mar 06, 2024 | 113.25 | 114.50 | 110.21 | 113.21 | 520,886 | +1.80(+1.62%) |
Mar 05, 2024 | 112.60 | 114.00 | 110.25 | 111.41 | 475,088 | -3.32(-2.89%) |
Mar 04, 2024 | 117.36 | 117.36 | 114.40 | 114.73 | 595,603 | -1.54(-1.32%) |
Mar 01, 2024 | 114.00 | 117.58 | 112.52 | 116.27 | 557,220 | +3.60(+3.20%) |
Feb 29, 2024 | 112.67 | 114.11 | 111.56 | 112.67 | 842,440 | +1.95(+1.76%) |
Feb 28, 2024 | 108.15 | 111.30 | 107.14 | 110.72 | 547,343 | +0.98(+0.89%) |
Feb 27, 2024 | 111.68 | 112.00 | 109.37 | 109.74 | 613,505 | -0.95(-0.86%) |
Feb 26, 2024 | 110.99 | 111.78 | 109.26 | 110.69 | 498,311 | +1.04(+0.95%) |
Feb 23, 2024 | 111.50 | 112.23 | 109.58 | 109.65 | 657,176 | -1.80(-1.62%) |
Feb 22, 2024 | 112.17 | 113.15 | 109.30 | 111.45 | 732,234 | +2.13(+1.95%) |
Feb 21, 2024 | 110.00 | 110.76 | 107.48 | 109.32 | 942,256 | -2.59(-2.31%) |
Feb 20, 2024 | 114.18 | 114.36 | 110.55 | 111.91 | 973,572 | -4.87(-4.17%) |
Feb 16, 2024 | 120.45 | 122.40 | 116.69 | 116.78 | 613,446 | -2.48(-2.08%) |
Feb 15, 2024 | 121.86 | 123.00 | 117.79 | 119.26 | 635,112 | -1.34(-1.11%) |
Feb 14, 2024 | 120.20 | 122.69 | 119.00 | 120.60 | 618,906 | +2.25(+1.90%) |
Feb 13, 2024 | 116.92 | 122.64 | 116.05 | 118.35 | 913,340 | -3.97(-3.25%) |
Feb 12, 2024 | 125.06 | 126.64 | 121.24 | 122.32 | 870,281 | -3.00(-2.39%) |
Feb 09, 2024 | 124.62 | 127.26 | 120.23 | 125.32 | 1,100,097 | +3.07(+2.51%) |
Feb 08, 2024 | 117.45 | 124.91 | 110.00 | 122.25 | 2,533,443 | -9.24(-7.03%) |
Feb 07, 2024 | 132.21 | 134.30 | 129.39 | 131.49 | 1,227,145 | +1.67(+1.29%) |
Feb 06, 2024 | 129.55 | 131.21 | 128.00 | 129.82 | 717,812 | -0.38(-0.29%) |
Feb 05, 2024 | 132.38 | 134.26 | 128.53 | 130.20 | 554,167 | -1.42(-1.08%) |
Feb 02, 2024 | 130.25 | 132.94 | 129.47 | 131.62 | 381,185 | +0.93(+0.71%) |
Feb 01, 2024 | 131.80 | 132.16 | 127.43 | 130.69 | 583,283 | +0.64(+0.49%) |
Jan 31, 2024 | 130.53 | 135.19 | 128.10 | 130.05 | 787,365 | -3.36(-2.52%) |
Jan 30, 2024 | 134.21 | 135.40 | 132.90 | 133.41 | 486,146 | -1.01(-0.75%) |
Jan 29, 2024 | 132.29 | 134.50 | 129.79 | 134.42 | 648,481 | +3.13(+2.38%) |
Jan 26, 2024 | 134.29 | 135.24 | 130.77 | 131.29 | 812,362 | -5.02(-3.68%) |
Jan 25, 2024 | 143.54 | 144.19 | 135.87 | 136.31 | 914,685 | -3.80(-2.71%) |
Jan 24, 2024 | 142.60 | 145.77 | 139.61 | 140.11 | 937,546 | +0.78(+0.56%) |
Jan 23, 2024 | 138.98 | 140.64 | 136.63 | 139.33 | 710,693 | +1.45(+1.05%) |
Jan 22, 2024 | 133.55 | 138.50 | 133.55 | 137.88 | 952,214 | +6.24(+4.74%) |
Jan 19, 2024 | 127.54 | 131.84 | 125.41 | 131.64 | 815,252 | +5.97(+4.75%) |
Jan 18, 2024 | 124.97 | 127.58 | 122.56 | 125.67 | 888,198 | +5.33(+4.43%) |
Jan 17, 2024 | 118.12 | 120.80 | 116.27 | 120.34 | 753,594 | +0.71(+0.59%) |
Jan 16, 2024 | 118.15 | 122.24 | 116.17 | 119.63 | 1,075,950 | +5.51(+4.83%) |
Jan 12, 2024 | 114.85 | 116.02 | 113.10 | 114.12 | 490,782 | -0.70(-0.61%) |
Jan 11, 2024 | 116.08 | 117.83 | 112.51 | 114.82 | 772,390 | -1.26(-1.09%) |
Jan 10, 2024 | 118.30 | 118.89 | 112.95 | 116.08 | 1,178,045 | -4.07(-3.39%) |
Jan 09, 2024 | 118.84 | 121.24 | 117.62 | 120.15 | 334,414 | -0.82(-0.68%) |
Jan 08, 2024 | 118.30 | 122.00 | 117.67 | 120.97 | 589,673 | +3.14(+2.66%) |
Jan 05, 2024 | 116.44 | 118.07 | 115.21 | 117.83 | 644,123 | +1.70(+1.46%) |
Jan 04, 2024 | 118.57 | 119.23 | 114.22 | 116.13 | 827,785 | -4.79(-3.96%) |
Jan 03, 2024 | 122.15 | 123.00 | 120.21 | 120.92 | 550,577 | -3.80(-3.05%) |
Jan 02, 2024 | 127.38 | 127.38 | 123.33 | 124.72 | 639,235 | -4.97(-3.83%) |
Dec 29, 2023 | 132.37 | 132.47 | 128.81 | 129.69 | 604,438 | -2.67(-2.02%) |
Dec 28, 2023 | 133.42 | 133.42 | 131.30 | 132.36 | 298,954 | -0.84(-0.63%) |
Dec 27, 2023 | 136.82 | 136.89 | 132.58 | 133.20 | 492,309 | -2.39(-1.76%) |
Dec 26, 2023 | 134.36 | 136.33 | 134.00 | 135.59 | 343,383 | +2.16(+1.62%) |
Dec 22, 2023 | 134.67 | 135.60 | 132.19 | 133.43 | 406,966 | -1.38(-1.02%) |
Dec 21, 2023 | 132.80 | 135.58 | 131.41 | 134.81 | 495,357 | +6.07(+4.71%) |
Dec 20, 2023 | 134.75 | 135.44 | 128.70 | 128.74 | 680,914 | -7.44(-5.46%) |
Dec 19, 2023 | 136.22 | 137.18 | 133.50 | 136.18 | 733,300 | +1.32(+0.98%) |
Dec 18, 2023 | 136.69 | 138.48 | 134.39 | 134.86 | 655,250 | -1.23(-0.90%) |
Dec 15, 2023 | 141.46 | 141.72 | 134.56 | 136.09 | 1,346,722 | -4.34(-3.09%) |
Dec 14, 2023 | 134.75 | 141.57 | 134.21 | 140.43 | 1,181,620 | +8.93(+6.79%) |
Dec 13, 2023 | 126.58 | 131.59 | 124.42 | 131.50 | 705,663 | +5.31(+4.21%) |
Dec 12, 2023 | 125.59 | 126.97 | 123.70 | 126.19 | 474,067 | +0.61(+0.49%) |
Dec 11, 2023 | 123.66 | 126.68 | 122.66 | 125.58 | 930,082 | +2.89(+2.36%) |
Dec 08, 2023 | 122.21 | 124.41 | 121.35 | 122.69 | 1,394,811 | +0.04(+0.03%) |
Dec 07, 2023 | 122.91 | 124.05 | 121.11 | 122.65 | 500,454 | +0.63(+0.52%) |
Dec 06, 2023 | 126.98 | 127.50 | 121.92 | 122.02 | 399,073 | -2.55(-2.05%) |
Dec 05, 2023 | 124.00 | 125.40 | 122.40 | 124.57 | 456,141 | -0.54(-0.43%) |
Dec 04, 2023 | 124.05 | 125.16 | 121.50 | 125.11 | 390,522 | -0.75(-0.60%) |
Dec 01, 2023 | 123.40 | 126.35 | 120.89 | 125.86 | 454,851 | +1.58(+1.27%) |
Nov 30, 2023 | 125.60 | 126.25 | 122.93 | 124.28 | 451,946 | -0.87(-0.70%) |
Nov 29, 2023 | 128.28 | 130.65 | 124.68 | 125.15 | 724,274 | -0.61(-0.49%) |
Nov 28, 2023 | 127.22 | 128.06 | 124.45 | 125.76 | 386,992 | -2.53(-1.97%) |
Nov 27, 2023 | 127.14 | 129.79 | 125.39 | 128.29 | 416,747 | -0.07(-0.05%) |
Nov 24, 2023 | 128.13 | 129.45 | 126.70 | 128.36 | 274,047 | +0.23(+0.18%) |
Nov 22, 2023 | 129.00 | 132.49 | 128.12 | 128.13 | 488,589 | +0.94(+0.74%) |
Nov 21, 2023 | 130.25 | 130.25 | 124.42 | 127.19 | 780,480 | -4.48(-3.40%) |
Nov 20, 2023 | 132.02 | 132.47 | 130.79 | 131.67 | 790,530 | -0.35(-0.27%) |
Nov 17, 2023 | 135.05 | 135.05 | 130.02 | 132.02 | 825,700 | -4.21(-3.09%) |
Nov 16, 2023 | 136.42 | 138.77 | 135.00 | 136.23 | 594,396 | -1.49(-1.08%) |
Nov 15, 2023 | 139.33 | 141.65 | 136.20 | 137.72 | 452,673 | +0.08(+0.06%) |
Nov 14, 2023 | 134.91 | 137.78 | 133.48 | 137.64 | 711,270 | +8.25(+6.38%) |
Nov 13, 2023 | 130.02 | 130.86 | 127.63 | 129.39 | 553,568 | -1.92(-1.46%) |
Nov 10, 2023 | 126.00 | 132.32 | 125.56 | 131.31 | 741,309 | +6.70(+5.38%) |
Nov 09, 2023 | 131.21 | 131.91 | 124.23 | 124.61 | 701,728 | -5.71(-4.38%) |
Nov 08, 2023 | 129.81 | 131.39 | 128.15 | 130.32 | 399,668 | +0.89(+0.69%) |
Nov 07, 2023 | 128.75 | 129.84 | 127.20 | 129.43 | 502,126 | +0.16(+0.12%) |
Nov 06, 2023 | 132.00 | 133.19 | 127.69 | 129.27 | 473,563 | -1.84(-1.40%) |
Nov 03, 2023 | 128.47 | 132.35 | 126.68 | 131.11 | 819,167 | +3.08(+2.41%) |
Nov 02, 2023 | 134.00 | 134.32 | 124.12 | 128.03 | 1,180,772 | +0.53(+0.42%) |