Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 148.63 | 150.28 | 145.88 | 149.52 | 9,893,498 | +3.22(+2.20%) |
May 16, 2024 | 150.50 | 150.84 | 143.50 | 146.30 | 9,407,090 | -2.86(-1.92%) |
May 15, 2024 | 139.90 | 150.28 | 138.66 | 149.16 | 16,969,224 | +15.04(+11.21%) |
May 14, 2024 | 129.49 | 134.69 | 128.60 | 134.12 | 4,174,280 | +3.11(+2.37%) |
May 13, 2024 | 133.30 | 134.90 | 130.68 | 131.01 | 4,104,710 | -1.76(-1.33%) |
May 10, 2024 | 133.93 | 134.60 | 131.42 | 132.77 | 4,536,960 | +1.09(+0.83%) |
May 09, 2024 | 131.17 | 132.42 | 129.27 | 131.68 | 6,700,908 | +0.07(+0.05%) |
May 08, 2024 | 127.16 | 131.88 | 126.00 | 131.61 | 4,918,888 | +4.06(+3.18%) |
May 07, 2024 | 128.22 | 129.70 | 126.25 | 127.55 | 3,245,150 | -1.78(-1.38%) |
May 06, 2024 | 125.00 | 129.39 | 124.25 | 129.33 | 5,023,970 | +4.23(+3.38%) |
May 03, 2024 | 125.49 | 127.59 | 124.71 | 125.10 | 3,942,772 | +1.71(+1.39%) |
May 02, 2024 | 121.64 | 123.91 | 118.36 | 123.39 | 4,856,645 | +4.61(+3.88%) |
May 01, 2024 | 122.91 | 124.16 | 117.43 | 118.78 | 7,201,669 | -5.86(-4.70%) |
Apr 30, 2024 | 126.25 | 126.99 | 123.84 | 124.64 | 5,051,560 | -3.06(-2.40%) |
Apr 29, 2024 | 125.20 | 127.73 | 123.27 | 127.70 | 5,003,014 | +2.64(+2.11%) |
Apr 26, 2024 | 125.62 | 126.55 | 123.04 | 125.06 | 5,512,210 | +0.15(+0.12%) |
Apr 25, 2024 | 118.33 | 125.28 | 117.00 | 124.91 | 6,818,464 | +4.71(+3.92%) |
Apr 24, 2024 | 126.01 | 126.01 | 119.31 | 120.20 | 5,812,895 | -0.43(-0.36%) |
Apr 23, 2024 | 116.38 | 121.08 | 115.70 | 120.63 | 5,082,934 | +5.09(+4.41%) |
Apr 22, 2024 | 115.00 | 118.34 | 114.25 | 115.54 | 5,405,493 | +1.12(+0.97%) |
Apr 19, 2024 | 115.91 | 118.72 | 113.86 | 114.42 | 9,624,403 | -3.49(-2.96%) |
Apr 18, 2024 | 119.15 | 119.19 | 115.06 | 117.91 | 5,072,152 | -1.25(-1.05%) |
Apr 17, 2024 | 122.14 | 123.19 | 117.85 | 119.16 | 5,363,210 | -1.45(-1.21%) |
Apr 16, 2024 | 116.21 | 121.27 | 115.23 | 120.61 | 7,621,498 | +3.26(+2.78%) |
Apr 15, 2024 | 118.54 | 122.03 | 116.82 | 117.35 | 6,788,296 | +0.05(+0.04%) |
Apr 12, 2024 | 121.02 | 121.88 | 117.15 | 117.30 | 7,530,940 | -6.25(-5.06%) |
Apr 11, 2024 | 123.13 | 125.29 | 122.66 | 123.56 | 5,074,808 | +0.67(+0.54%) |
Apr 10, 2024 | 120.72 | 125.58 | 120.63 | 122.89 | 5,966,234 | -0.36(-0.29%) |
Apr 09, 2024 | 125.94 | 126.26 | 119.98 | 123.25 | 10,028,825 | -3.41(-2.69%) |
Apr 08, 2024 | 132.44 | 132.92 | 125.07 | 126.66 | 11,990,647 | -5.55(-4.20%) |
Apr 05, 2024 | 127.50 | 132.41 | 123.03 | 132.21 | 10,855,566 | +5.54(+4.37%) |
Apr 04, 2024 | 129.35 | 135.63 | 126.18 | 126.67 | 19,559,672 | -1.41(-1.10%) |
Apr 03, 2024 | 117.33 | 129.26 | 117.20 | 128.08 | 19,454,502 | +10.10(+8.56%) |
Apr 02, 2024 | 116.94 | 118.33 | 114.86 | 117.98 | 5,524,081 | -1.20(-1.00%) |
Apr 01, 2024 | 113.81 | 119.25 | 113.81 | 119.18 | 8,089,601 | +5.51(+4.85%) |
Mar 28, 2024 | 111.81 | 113.39 | 113.39 | 113.67 | 4,169,506 | +2.42(+2.18%) |
Mar 27, 2024 | 113.57 | 114.78 | 110.50 | 111.25 | 4,389,914 | -2.96(-2.59%) |
Mar 26, 2024 | 112.91 | 116.40 | 112.81 | 114.21 | 7,415,054 | +1.64(+1.46%) |
Mar 25, 2024 | 110.84 | 114.36 | 109.89 | 112.56 | 6,172,939 | +0.76(+0.68%) |
Mar 22, 2024 | 112.46 | 113.36 | 111.36 | 111.81 | 4,729,764 | -1.79(-1.58%) |
Mar 21, 2024 | 112.74 | 115.32 | 111.81 | 113.60 | 11,720,954 | +2.96(+2.67%) |
Mar 20, 2024 | 107.49 | 110.90 | 105.65 | 110.64 | 9,627,106 | +3.54(+3.30%) |
Mar 19, 2024 | 106.61 | 108.46 | 104.64 | 107.10 | 7,997,053 | +0.89(+0.83%) |
Mar 18, 2024 | 106.58 | 107.45 | 104.25 | 106.22 | 7,424,441 | -0.37(-0.35%) |
Mar 15, 2024 | 106.62 | 108.56 | 105.23 | 106.58 | 9,195,301 | +0.55(+0.52%) |
Mar 14, 2024 | 110.27 | 110.98 | 104.59 | 106.04 | 8,100,176 | -3.54(-3.23%) |
Mar 13, 2024 | 113.06 | 113.89 | 108.91 | 109.57 | 7,180,088 | -3.54(-3.13%) |
Mar 12, 2024 | 116.85 | 117.83 | 112.96 | 113.11 | 6,586,705 | -2.30(-1.99%) |
Mar 11, 2024 | 115.03 | 116.38 | 113.19 | 115.41 | 5,955,020 | -0.39(-0.34%) |
Mar 08, 2024 | 119.82 | 120.30 | 114.50 | 115.80 | 11,058,083 | -4.23(-3.53%) |
Mar 07, 2024 | 119.53 | 121.55 | 118.85 | 120.03 | 9,667,338 | +1.99(+1.69%) |
Mar 06, 2024 | 118.98 | 120.09 | 116.51 | 118.04 | 10,604,792 | +0.75(+0.64%) |
Mar 05, 2024 | 120.28 | 121.05 | 113.45 | 117.29 | 15,216,286 | -4.01(-3.31%) |
Mar 04, 2024 | 123.47 | 128.55 | 120.33 | 121.31 | 23,908,004 | -2.80(-2.26%) |
Mar 01, 2024 | 124.19 | 130.55 | 116.00 | 124.11 | 62,410,908 | +29.81(+31.62%) |
Feb 29, 2024 | 90.65 | 94.43 | 90.65 | 94.29 | 13,698,419 | +1.40(+1.51%) |
Feb 28, 2024 | 91.74 | 94.00 | 90.92 | 92.89 | 6,041,429 | +1.68(+1.85%) |
Feb 27, 2024 | 92.64 | 93.12 | 90.38 | 91.21 | 5,901,025 | -1.21(-1.30%) |
Feb 26, 2024 | 92.26 | 94.62 | 91.44 | 92.41 | 8,195,852 | +2.41(+2.68%) |
Feb 23, 2024 | 88.72 | 92.32 | 87.66 | 90.00 | 7,024,512 | +2.55(+2.92%) |
Feb 22, 2024 | 85.63 | 88.77 | 85.07 | 87.45 | 8,315,196 | +6.38(+7.86%) |
Feb 21, 2024 | 80.98 | 81.49 | 80.18 | 81.07 | 3,373,775 | -1.07(-1.30%) |
Feb 20, 2024 | 83.56 | 83.66 | 80.91 | 82.14 | 3,121,198 | -1.74(-2.08%) |
Feb 16, 2024 | 82.98 | 84.99 | 82.47 | 83.88 | 4,860,581 | +1.48(+1.80%) |
Feb 15, 2024 | 85.15 | 85.58 | 82.10 | 82.40 | 4,434,593 | -3.31(-3.86%) |
Feb 14, 2024 | 84.73 | 85.90 | 84.39 | 85.71 | 2,367,182 | +2.05(+2.45%) |
Feb 13, 2024 | 84.66 | 84.86 | 83.13 | 83.65 | 3,156,568 | -2.63(-3.05%) |
Feb 12, 2024 | 86.16 | 86.55 | 85.50 | 86.28 | 2,990,332 | +0.42(+0.49%) |
Feb 09, 2024 | 84.92 | 86.31 | 84.68 | 85.87 | 2,324,694 | +1.39(+1.65%) |
Feb 08, 2024 | 83.29 | 84.81 | 83.19 | 84.47 | 3,005,437 | +1.06(+1.27%) |
Feb 07, 2024 | 83.12 | 83.51 | 82.46 | 83.42 | 2,974,614 | +1.06(+1.28%) |
Feb 06, 2024 | 85.40 | 85.66 | 81.84 | 82.36 | 5,033,400 | -3.02(-3.54%) |
Feb 05, 2024 | 86.19 | 86.53 | 84.43 | 85.38 | 2,211,923 | -0.61(-0.71%) |
Feb 02, 2024 | 85.30 | 86.56 | 84.89 | 85.99 | 3,698,263 | +0.54(+0.63%) |
Feb 01, 2024 | 83.28 | 85.65 | 82.68 | 85.45 | 2,737,018 | +2.89(+3.50%) |
Jan 31, 2024 | 82.96 | 83.27 | 81.50 | 82.56 | 3,600,859 | -1.91(-2.26%) |
Jan 30, 2024 | 85.39 | 86.12 | 83.99 | 84.47 | 3,851,992 | +1.38(+1.67%) |
Jan 29, 2024 | 84.05 | 84.34 | 83.02 | 83.09 | 2,717,956 | -0.81(-0.96%) |
Jan 26, 2024 | 82.19 | 84.05 | 81.80 | 83.89 | 2,938,851 | +1.18(+1.42%) |
Jan 25, 2024 | 84.17 | 84.71 | 82.69 | 82.72 | 2,730,193 | -0.67(-0.80%) |
Jan 24, 2024 | 83.18 | 84.59 | 82.68 | 83.39 | 3,651,669 | +1.28(+1.55%) |
Jan 23, 2024 | 80.69 | 82.15 | 80.23 | 82.11 | 2,690,225 | +1.28(+1.59%) |
Jan 22, 2024 | 83.42 | 83.47 | 80.69 | 80.83 | 4,263,904 | -1.67(-2.03%) |
Jan 19, 2024 | 78.46 | 84.05 | 78.46 | 82.50 | 9,528,059 | +4.74(+6.10%) |
Jan 18, 2024 | 78.06 | 78.34 | 77.05 | 77.76 | 3,101,752 | +0.74(+0.97%) |
Jan 17, 2024 | 77.85 | 78.15 | 76.26 | 77.02 | 4,969,594 | -1.84(-2.34%) |
Jan 16, 2024 | 78.34 | 78.91 | 77.85 | 78.86 | 4,384,694 | +0.21(+0.26%) |
Jan 12, 2024 | 79.28 | 79.60 | 78.53 | 78.65 | 4,884,105 | -0.40(-0.50%) |
Jan 11, 2024 | 78.12 | 79.14 | 76.90 | 79.05 | 4,057,612 | +1.45(+1.87%) |
Jan 10, 2024 | 77.18 | 78.11 | 77.03 | 77.60 | 3,079,777 | +1.13(+1.48%) |
Jan 09, 2024 | 78.51 | 78.79 | 76.42 | 76.47 | 4,888,552 | -2.23(-2.84%) |
Jan 08, 2024 | 77.35 | 79.01 | 76.72 | 78.70 | 6,606,181 | +3.49(+4.64%) |
Jan 05, 2024 | 74.81 | 75.82 | 74.70 | 75.21 | 3,374,850 | -0.13(-0.17%) |
Jan 04, 2024 | 76.03 | 76.49 | 75.21 | 75.34 | 3,054,747 | -0.62(-0.82%) |
Jan 03, 2024 | 74.21 | 76.17 | 74.06 | 75.96 | 4,228,529 | +1.80(+2.42%) |