Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 126.20 | 126.55 | 125.00 | 125.18 | 336,838 | -1.03(-0.82%) |
May 16, 2024 | 125.83 | 127.21 | 125.50 | 126.21 | 406,588 | +0.38(+0.30%) |
May 15, 2024 | 122.64 | 125.99 | 122.47 | 125.83 | 546,529 | +3.79(+3.11%) |
May 14, 2024 | 123.05 | 123.33 | 121.61 | 122.04 | 435,058 | -0.48(-0.39%) |
May 13, 2024 | 124.48 | 124.73 | 122.45 | 122.52 | 328,431 | -1.82(-1.46%) |
May 10, 2024 | 125.24 | 125.62 | 123.97 | 124.34 | 371,208 | -0.66(-0.53%) |
May 09, 2024 | 124.74 | 125.53 | 124.26 | 125.00 | 420,370 | +0.56(+0.45%) |
May 08, 2024 | 122.94 | 124.53 | 122.58 | 124.44 | 375,369 | +0.48(+0.39%) |
May 07, 2024 | 123.73 | 125.91 | 123.73 | 123.96 | 635,546 | +0.11(+0.09%) |
May 06, 2024 | 121.82 | 123.97 | 121.82 | 123.85 | 497,897 | +2.47(+2.03%) |
May 03, 2024 | 122.66 | 123.11 | 120.78 | 121.38 | 606,869 | -0.42(-0.34%) |
May 02, 2024 | 121.95 | 122.43 | 121.24 | 121.80 | 596,167 | +1.37(+1.14%) |
May 01, 2024 | 119.48 | 122.56 | 119.48 | 120.43 | 454,792 | +0.64(+0.53%) |
Apr 30, 2024 | 119.59 | 121.77 | 118.03 | 119.79 | 740,789 | -1.45(-1.20%) |
Apr 29, 2024 | 122.04 | 122.65 | 120.89 | 121.24 | 810,525 | -1.05(-0.86%) |
Apr 26, 2024 | 120.49 | 125.91 | 120.05 | 122.29 | 1,500,131 | +6.44(+5.56%) |
Apr 25, 2024 | 116.27 | 116.82 | 115.11 | 115.85 | 855,114 | -2.09(-1.77%) |
Apr 24, 2024 | 117.37 | 118.75 | 117.28 | 117.94 | 737,094 | -0.05(-0.04%) |
Apr 23, 2024 | 117.43 | 118.38 | 116.89 | 117.99 | 416,381 | +0.71(+0.61%) |
Apr 22, 2024 | 116.11 | 117.83 | 115.42 | 117.28 | 457,249 | +2.45(+2.13%) |
Apr 19, 2024 | 114.78 | 115.58 | 113.96 | 114.83 | 537,491 | +0.47(+0.41%) |
Apr 18, 2024 | 116.24 | 116.35 | 113.97 | 114.36 | 494,296 | -1.33(-1.15%) |
Apr 17, 2024 | 116.53 | 116.81 | 115.35 | 115.69 | 469,355 | +0.08(+0.07%) |
Apr 16, 2024 | 114.85 | 116.29 | 114.28 | 115.61 | 408,904 | -0.28(-0.24%) |
Apr 15, 2024 | 117.90 | 117.97 | 114.81 | 115.89 | 441,663 | +0.63(+0.55%) |
Apr 12, 2024 | 116.23 | 116.36 | 115.18 | 115.26 | 401,439 | -2.58(-2.19%) |
Apr 11, 2024 | 118.36 | 118.36 | 116.98 | 117.84 | 276,851 | -0.09(-0.08%) |
Apr 10, 2024 | 118.43 | 119.20 | 117.26 | 117.93 | 435,939 | -2.63(-2.18%) |
Apr 09, 2024 | 120.77 | 121.66 | 120.35 | 120.56 | 478,113 | +0.27(+0.22%) |
Apr 08, 2024 | 121.13 | 121.91 | 120.20 | 120.29 | 256,867 | +0.24(+0.20%) |
Apr 05, 2024 | 119.12 | 120.14 | 118.34 | 120.05 | 417,480 | +2.12(+1.80%) |
Apr 04, 2024 | 119.79 | 120.91 | 117.84 | 117.93 | 380,011 | -0.57(-0.48%) |
Apr 03, 2024 | 118.90 | 119.28 | 118.06 | 118.50 | 411,234 | +0.30(+0.25%) |
Apr 02, 2024 | 118.25 | 118.53 | 117.14 | 118.20 | 557,483 | -2.37(-1.97%) |
Apr 01, 2024 | 120.83 | 121.07 | 119.70 | 120.57 | 442,009 | +0.14(+0.12%) |
Mar 28, 2024 | 121.90 | 121.98 | 120.26 | 120.43 | 489,880 | -1.67(-1.37%) |
Mar 27, 2024 | 120.63 | 122.13 | 119.60 | 122.10 | 359,813 | +1.04(+0.86%) |
Mar 26, 2024 | 122.30 | 122.44 | 120.96 | 121.06 | 508,768 | -1.38(-1.13%) |
Mar 25, 2024 | 123.55 | 124.38 | 122.40 | 122.44 | 496,043 | -1.07(-0.87%) |
Mar 22, 2024 | 122.33 | 123.51 | 122.30 | 123.51 | 590,852 | +1.58(+1.30%) |
Mar 21, 2024 | 121.89 | 122.38 | 121.34 | 121.93 | 384,738 | +0.60(+0.49%) |
Mar 20, 2024 | 119.75 | 121.48 | 119.46 | 121.33 | 348,668 | +2.01(+1.68%) |
Mar 19, 2024 | 119.79 | 120.25 | 118.91 | 119.32 | 507,708 | +0.32(+0.27%) |
Mar 18, 2024 | 120.36 | 120.40 | 118.84 | 119.00 | 380,169 | -1.03(-0.86%) |
Mar 15, 2024 | 120.95 | 121.94 | 119.70 | 120.03 | 686,990 | -1.36(-1.12%) |
Mar 14, 2024 | 122.40 | 123.01 | 120.37 | 121.39 | 525,755 | -0.74(-0.61%) |
Mar 13, 2024 | 120.46 | 122.50 | 120.46 | 122.13 | 558,720 | +2.11(+1.76%) |
Mar 12, 2024 | 118.78 | 120.20 | 118.54 | 120.02 | 542,552 | +1.30(+1.10%) |
Mar 11, 2024 | 117.20 | 119.31 | 117.13 | 118.72 | 661,734 | +2.29(+1.97%) |
Mar 08, 2024 | 118.59 | 119.29 | 116.32 | 116.43 | 596,383 | -1.81(-1.53%) |
Mar 07, 2024 | 117.61 | 119.55 | 117.38 | 118.24 | 604,786 | +0.94(+0.80%) |
Mar 06, 2024 | 117.01 | 117.51 | 115.84 | 117.30 | 531,044 | +0.97(+0.84%) |
Mar 05, 2024 | 116.24 | 117.36 | 116.05 | 116.32 | 564,479 | -0.38(-0.32%) |
Mar 04, 2024 | 115.09 | 117.49 | 114.69 | 116.70 | 598,282 | +0.65(+0.56%) |
Mar 01, 2024 | 115.58 | 116.33 | 115.21 | 116.05 | 356,819 | +0.70(+0.60%) |
Feb 29, 2024 | 114.16 | 115.61 | 113.55 | 115.36 | 568,860 | +1.70(+1.50%) |
Feb 28, 2024 | 113.23 | 113.86 | 113.06 | 113.66 | 468,319 | -0.31(-0.27%) |
Feb 27, 2024 | 113.00 | 114.64 | 112.99 | 113.96 | 554,108 | +1.75(+1.56%) |
Feb 26, 2024 | 111.98 | 112.89 | 111.65 | 112.22 | 503,685 | +0.55(+0.49%) |
Feb 23, 2024 | 110.64 | 112.28 | 110.53 | 111.67 | 443,780 | +1.02(+0.93%) |
Feb 22, 2024 | 110.14 | 111.20 | 109.93 | 110.64 | 600,802 | +0.78(+0.71%) |
Feb 21, 2024 | 108.91 | 109.87 | 108.50 | 109.87 | 484,386 | +0.35(+0.32%) |
Feb 20, 2024 | 109.41 | 110.15 | 108.67 | 109.52 | 373,232 | -1.31(-1.18%) |
Feb 16, 2024 | 112.30 | 112.53 | 110.78 | 110.83 | 530,323 | -1.14(-1.02%) |
Feb 15, 2024 | 110.10 | 112.17 | 109.78 | 111.98 | 520,039 | +3.29(+3.03%) |
Feb 14, 2024 | 109.08 | 109.56 | 108.51 | 108.69 | 496,478 | +1.56(+1.46%) |
Feb 13, 2024 | 107.90 | 108.25 | 106.53 | 107.12 | 369,067 | -3.17(-2.88%) |
Feb 12, 2024 | 109.25 | 110.41 | 108.96 | 110.30 | 312,357 | +0.94(+0.85%) |
Feb 09, 2024 | 108.78 | 109.91 | 108.57 | 109.36 | 570,836 | +0.50(+0.46%) |
Feb 08, 2024 | 108.31 | 109.46 | 107.88 | 108.86 | 550,234 | +1.04(+0.97%) |
Feb 07, 2024 | 110.34 | 110.34 | 107.48 | 107.82 | 413,755 | -1.96(-1.78%) |
Feb 06, 2024 | 108.46 | 110.17 | 108.46 | 109.78 | 464,227 | +1.25(+1.15%) |
Feb 05, 2024 | 109.63 | 109.77 | 107.58 | 108.53 | 510,273 | -1.67(-1.52%) |
Feb 02, 2024 | 110.17 | 111.75 | 109.50 | 110.20 | 529,785 | -0.16(-0.14%) |
Feb 01, 2024 | 107.99 | 110.61 | 107.94 | 110.36 | 755,851 | +3.86(+3.62%) |
Jan 31, 2024 | 108.66 | 109.37 | 106.24 | 106.50 | 725,328 | -1.24(-1.15%) |
Jan 30, 2024 | 108.18 | 109.50 | 107.53 | 107.74 | 762,429 | +0.16(+0.15%) |
Jan 29, 2024 | 107.42 | 109.24 | 106.95 | 107.58 | 1,249,944 | +1.64(+1.55%) |
Jan 26, 2024 | 104.97 | 110.04 | 104.74 | 105.94 | 1,952,718 | +2.93(+2.85%) |
Jan 25, 2024 | 102.13 | 103.23 | 101.41 | 103.01 | 940,355 | +1.80(+1.78%) |
Jan 24, 2024 | 102.80 | 102.99 | 100.66 | 101.21 | 847,049 | -1.60(-1.56%) |
Jan 23, 2024 | 103.89 | 104.03 | 102.15 | 102.81 | 493,709 | -0.67(-0.64%) |
Jan 22, 2024 | 102.88 | 103.78 | 102.58 | 103.48 | 615,020 | +1.07(+1.05%) |
Jan 19, 2024 | 101.83 | 102.65 | 100.74 | 102.40 | 522,281 | -0.42(-0.41%) |
Jan 18, 2024 | 102.67 | 103.39 | 101.80 | 102.82 | 497,557 | +1.11(+1.09%) |
Jan 17, 2024 | 101.80 | 102.09 | 100.32 | 101.71 | 567,706 | -2.16(-2.08%) |
Jan 16, 2024 | 102.03 | 103.98 | 101.77 | 103.86 | 394,299 | +0.26(+0.25%) |
Jan 12, 2024 | 105.72 | 106.17 | 103.33 | 103.61 | 440,514 | -0.92(-0.88%) |
Jan 11, 2024 | 104.31 | 104.53 | 103.00 | 104.53 | 358,426 | +0.53(+0.51%) |
Jan 10, 2024 | 103.94 | 104.28 | 102.70 | 104.00 | 399,329 | +0.37(+0.36%) |
Jan 09, 2024 | 104.06 | 104.41 | 103.45 | 103.64 | 328,654 | -1.24(-1.18%) |
Jan 08, 2024 | 103.32 | 105.14 | 103.15 | 104.88 | 259,917 | +1.44(+1.39%) |
Jan 05, 2024 | 103.26 | 105.01 | 102.80 | 103.44 | 433,420 | +0.24(+0.23%) |
Jan 04, 2024 | 102.07 | 104.19 | 102.05 | 103.20 | 895,500 | -0.94(-0.90%) |
Jan 03, 2024 | 107.77 | 107.77 | 103.96 | 104.13 | 534,694 | -5.13(-4.70%) |
Jan 02, 2024 | 108.32 | 109.86 | 108.25 | 109.26 | 427,929 | -0.29(-0.26%) |
Dec 29, 2023 | 110.27 | 110.47 | 108.92 | 109.55 | 360,211 | -0.89(-0.81%) |
Dec 28, 2023 | 109.62 | 110.52 | 109.37 | 110.44 | 340,463 | +0.11(+0.10%) |
Dec 27, 2023 | 110.22 | 110.65 | 109.80 | 110.34 | 214,105 | +0.49(+0.44%) |
Dec 26, 2023 | 109.17 | 110.39 | 109.13 | 109.85 | 308,358 | +1.08(+1.00%) |
Dec 22, 2023 | 108.00 | 109.00 | 107.93 | 108.77 | 447,855 | +0.91(+0.84%) |
Dec 21, 2023 | 106.59 | 107.89 | 106.48 | 107.86 | 501,598 | +2.93(+2.80%) |
Dec 20, 2023 | 105.41 | 107.08 | 104.93 | 104.93 | 499,059 | -0.02(-0.02%) |
Dec 19, 2023 | 103.81 | 105.25 | 103.55 | 104.95 | 437,706 | +1.42(+1.37%) |
Dec 18, 2023 | 103.38 | 104.18 | 102.57 | 103.53 | 464,917 | +0.80(+0.77%) |
Dec 15, 2023 | 104.50 | 105.02 | 102.19 | 102.73 | 1,238,267 | -2.33(-2.21%) |
Dec 14, 2023 | 102.64 | 105.99 | 102.60 | 105.06 | 1,009,705 | +3.14(+3.08%) |
Dec 13, 2023 | 99.80 | 102.56 | 99.18 | 101.92 | 720,589 | +1.21(+1.20%) |
Dec 12, 2023 | 100.96 | 101.49 | 100.29 | 100.70 | 555,652 | -0.12(-0.12%) |
Dec 11, 2023 | 100.11 | 101.37 | 99.57 | 100.82 | 777,598 | +0.00(+0.00%) |
Dec 08, 2023 | 100.93 | 102.03 | 100.79 | 100.82 | 738,765 | -0.18(-0.18%) |
Dec 07, 2023 | 100.69 | 101.40 | 100.19 | 101.00 | 675,162 | -0.52(-0.51%) |
Dec 06, 2023 | 103.30 | 103.35 | 101.19 | 101.52 | 669,624 | -0.20(-0.20%) |
Dec 05, 2023 | 103.10 | 103.10 | 101.58 | 101.72 | 533,796 | -2.99(-2.86%) |
Dec 04, 2023 | 103.83 | 105.28 | 103.83 | 104.71 | 536,418 | +0.28(+0.27%) |