Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 148.50 | 148.87 | 146.34 | 147.32 | 243,745 | +1.95(+1.34%) |
May 06, 2024 | 145.65 | 146.31 | 143.64 | 145.37 | 276,518 | +1.34(+0.93%) |
May 03, 2024 | 143.25 | 145.99 | 142.69 | 144.03 | 263,122 | +3.90(+2.78%) |
May 02, 2024 | 139.98 | 140.90 | 137.96 | 140.13 | 225,079 | +0.63(+0.45%) |
May 01, 2024 | 140.50 | 142.76 | 138.13 | 139.50 | 217,936 | -0.52(-0.37%) |
Apr 30, 2024 | 142.92 | 143.44 | 138.39 | 140.02 | 248,710 | -3.46(-2.41%) |
Apr 29, 2024 | 143.71 | 143.78 | 141.80 | 143.48 | 174,279 | +0.72(+0.50%) |
Apr 26, 2024 | 141.31 | 143.33 | 141.27 | 142.76 | 135,520 | +1.81(+1.28%) |
Apr 25, 2024 | 138.90 | 141.53 | 137.58 | 140.95 | 201,880 | +1.58(+1.13%) |
Apr 24, 2024 | 140.88 | 141.99 | 137.23 | 139.37 | 115,227 | -1.20(-0.85%) |
Apr 23, 2024 | 137.83 | 140.66 | 137.57 | 140.57 | 152,722 | +3.48(+2.54%) |
Apr 22, 2024 | 136.41 | 138.00 | 135.56 | 137.09 | 139,826 | +1.53(+1.13%) |
Apr 19, 2024 | 135.15 | 136.58 | 134.56 | 135.56 | 169,004 | +0.85(+0.63%) |
Apr 18, 2024 | 135.58 | 137.43 | 134.60 | 134.71 | 167,042 | -0.04(-0.03%) |
Apr 17, 2024 | 136.45 | 136.45 | 133.00 | 134.75 | 203,075 | -0.63(-0.47%) |
Apr 16, 2024 | 135.30 | 135.79 | 133.84 | 135.38 | 150,067 | -0.45(-0.33%) |
Apr 15, 2024 | 139.50 | 140.29 | 134.88 | 135.83 | 170,578 | -1.95(-1.42%) |
Apr 12, 2024 | 138.28 | 139.52 | 136.63 | 137.78 | 205,787 | -0.95(-0.68%) |
Apr 11, 2024 | 137.92 | 139.18 | 136.34 | 138.73 | 200,209 | +1.17(+0.85%) |
Apr 10, 2024 | 139.29 | 139.95 | 137.24 | 137.56 | 199,072 | -4.25(-3.00%) |
Apr 09, 2024 | 142.07 | 143.34 | 141.17 | 141.81 | 236,570 | -0.26(-0.18%) |
Apr 08, 2024 | 142.48 | 143.53 | 141.82 | 142.07 | 225,817 | -0.25(-0.18%) |
Apr 05, 2024 | 139.72 | 143.29 | 139.54 | 142.32 | 226,233 | +2.86(+2.05%) |
Apr 04, 2024 | 142.49 | 142.83 | 139.14 | 139.46 | 218,892 | -1.83(-1.30%) |
Apr 03, 2024 | 137.71 | 142.56 | 136.37 | 141.29 | 304,023 | +3.05(+2.21%) |
Apr 02, 2024 | 139.28 | 139.55 | 137.81 | 138.24 | 202,967 | -1.39(-1.00%) |
Apr 01, 2024 | 133.41 | 142.76 | 133.41 | 139.63 | 322,833 | -3.90(-2.72%) |
Mar 28, 2024 | 143.53 | 145.30 | 143.35 | 143.53 | 213,983 | -0.12(-0.08%) |
Mar 27, 2024 | 143.60 | 144.58 | 142.52 | 143.65 | 154,424 | +1.73(+1.22%) |
Mar 26, 2024 | 141.31 | 143.23 | 141.28 | 141.92 | 174,107 | +0.64(+0.45%) |
Mar 25, 2024 | 142.39 | 143.00 | 140.70 | 141.28 | 176,614 | -1.35(-0.95%) |
Mar 22, 2024 | 143.98 | 146.32 | 142.59 | 142.63 | 247,524 | +0.66(+0.46%) |
Mar 21, 2024 | 142.47 | 142.73 | 140.98 | 141.97 | 300,556 | +0.70(+0.50%) |
Mar 20, 2024 | 140.78 | 142.11 | 139.44 | 141.27 | 390,520 | +0.42(+0.30%) |
Mar 19, 2024 | 140.00 | 142.38 | 139.87 | 140.85 | 193,551 | +0.60(+0.43%) |
Mar 18, 2024 | 143.02 | 143.24 | 139.50 | 140.25 | 247,243 | -2.78(-1.94%) |
Mar 15, 2024 | 139.19 | 143.47 | 139.19 | 143.03 | 467,606 | +3.01(+2.15%) |
Mar 14, 2024 | 142.52 | 143.16 | 137.96 | 140.02 | 283,168 | -2.15(-1.51%) |
Mar 13, 2024 | 140.71 | 142.48 | 139.50 | 142.17 | 203,883 | +0.84(+0.59%) |
Mar 12, 2024 | 139.17 | 141.86 | 137.59 | 141.33 | 345,107 | +3.07(+2.22%) |
Mar 11, 2024 | 141.68 | 142.56 | 136.01 | 138.26 | 356,210 | -4.57(-3.20%) |
Mar 08, 2024 | 142.36 | 143.93 | 139.25 | 142.83 | 474,189 | +4.86(+3.52%) |
Mar 07, 2024 | 135.51 | 138.49 | 135.09 | 137.97 | 276,514 | +3.42(+2.54%) |
Mar 06, 2024 | 131.84 | 134.94 | 130.57 | 134.55 | 353,291 | +3.45(+2.63%) |
Mar 05, 2024 | 128.63 | 132.34 | 128.40 | 131.10 | 465,258 | +1.56(+1.20%) |
Mar 04, 2024 | 126.59 | 129.72 | 126.59 | 129.54 | 252,068 | +3.22(+2.55%) |
Mar 01, 2024 | 127.34 | 128.36 | 123.90 | 126.32 | 604,655 | -0.17(-0.13%) |
Feb 29, 2024 | 128.29 | 129.49 | 125.12 | 126.49 | 537,677 | -0.08(-0.06%) |
Feb 28, 2024 | 118.00 | 127.88 | 118.00 | 126.57 | 800,624 | +3.98(+3.25%) |
Feb 27, 2024 | 123.14 | 124.11 | 120.94 | 122.59 | 446,035 | +0.69(+0.57%) |
Feb 26, 2024 | 119.43 | 122.79 | 119.17 | 121.90 | 336,035 | +2.01(+1.68%) |
Feb 23, 2024 | 120.00 | 122.38 | 119.42 | 119.89 | 258,496 | +0.58(+0.49%) |
Feb 22, 2024 | 118.61 | 119.56 | 116.10 | 119.31 | 314,047 | +2.92(+2.51%) |
Feb 21, 2024 | 114.94 | 116.59 | 114.58 | 116.39 | 219,046 | +1.33(+1.16%) |
Feb 20, 2024 | 114.03 | 115.42 | 112.50 | 115.06 | 202,647 | -0.20(-0.17%) |
Feb 16, 2024 | 115.91 | 117.76 | 114.73 | 115.26 | 136,208 | -1.61(-1.38%) |
Feb 15, 2024 | 115.79 | 117.14 | 113.84 | 116.87 | 181,219 | +1.90(+1.65%) |
Feb 14, 2024 | 114.30 | 115.04 | 112.85 | 114.97 | 228,999 | +2.19(+1.94%) |
Feb 13, 2024 | 115.13 | 115.92 | 112.17 | 112.78 | 237,036 | -5.66(-4.78%) |
Feb 12, 2024 | 116.39 | 119.67 | 116.39 | 118.44 | 310,856 | +2.18(+1.88%) |
Feb 09, 2024 | 116.23 | 116.62 | 115.22 | 116.26 | 157,593 | +0.12(+0.10%) |
Feb 08, 2024 | 116.55 | 117.72 | 115.91 | 116.14 | 138,972 | -0.53(-0.45%) |
Feb 07, 2024 | 115.00 | 117.55 | 114.42 | 116.67 | 183,904 | +2.43(+2.13%) |
Feb 06, 2024 | 113.31 | 115.87 | 113.31 | 114.24 | 212,259 | +0.93(+0.82%) |
Feb 05, 2024 | 113.74 | 114.37 | 112.15 | 113.31 | 145,077 | -2.10(-1.82%) |
Feb 02, 2024 | 113.03 | 117.56 | 113.03 | 115.41 | 259,837 | +1.63(+1.43%) |
Feb 01, 2024 | 112.48 | 115.01 | 112.15 | 113.78 | 143,477 | +2.08(+1.86%) |
Jan 31, 2024 | 114.99 | 114.99 | 111.19 | 111.70 | 212,430 | -2.81(-2.45%) |
Jan 30, 2024 | 114.44 | 115.02 | 113.37 | 114.51 | 155,155 | -0.40(-0.35%) |
Jan 29, 2024 | 114.86 | 115.46 | 114.48 | 114.91 | 114,380 | -0.27(-0.23%) |
Jan 26, 2024 | 114.30 | 115.86 | 113.00 | 115.18 | 152,518 | +1.34(+1.18%) |
Jan 25, 2024 | 114.58 | 115.38 | 113.70 | 113.84 | 176,391 | +0.65(+0.57%) |
Jan 24, 2024 | 115.69 | 115.69 | 113.08 | 113.19 | 176,614 | -1.35(-1.18%) |
Jan 23, 2024 | 116.39 | 116.94 | 109.87 | 114.54 | 283,480 | -0.78(-0.68%) |
Jan 22, 2024 | 114.67 | 116.38 | 114.52 | 115.32 | 237,336 | +1.41(+1.24%) |
Jan 19, 2024 | 114.84 | 115.48 | 112.54 | 113.91 | 340,577 | -0.25(-0.22%) |
Jan 18, 2024 | 114.13 | 115.30 | 111.96 | 114.16 | 162,223 | +1.09(+0.96%) |
Jan 17, 2024 | 111.53 | 113.19 | 111.38 | 113.07 | 147,985 | -0.36(-0.32%) |
Jan 16, 2024 | 112.41 | 113.53 | 111.15 | 113.43 | 166,060 | +0.02(+0.02%) |
Jan 12, 2024 | 114.96 | 115.64 | 111.42 | 113.41 | 182,416 | -0.40(-0.35%) |
Jan 11, 2024 | 114.73 | 115.78 | 113.09 | 113.81 | 293,772 | -1.58(-1.37%) |
Jan 10, 2024 | 112.89 | 115.59 | 112.82 | 115.39 | 282,834 | +3.00(+2.67%) |
Jan 09, 2024 | 111.13 | 112.57 | 109.72 | 112.39 | 313,461 | +0.02(+0.02%) |
Jan 08, 2024 | 108.47 | 112.54 | 108.35 | 112.37 | 287,983 | +3.31(+3.04%) |
Jan 05, 2024 | 108.14 | 110.75 | 107.53 | 109.06 | 258,691 | -0.04(-0.04%) |
Jan 04, 2024 | 111.61 | 111.84 | 108.56 | 109.10 | 199,415 | -2.05(-1.84%) |
Jan 03, 2024 | 111.54 | 112.59 | 109.69 | 111.15 | 205,106 | -1.34(-1.19%) |
Jan 02, 2024 | 113.75 | 115.21 | 112.14 | 112.49 | 185,536 | -2.60(-2.26%) |
Dec 29, 2023 | 115.31 | 116.02 | 114.62 | 115.09 | 142,875 | -0.59(-0.51%) |
Dec 28, 2023 | 115.75 | 117.24 | 115.68 | 115.68 | 135,291 | -0.04(-0.03%) |
Dec 27, 2023 | 116.73 | 117.25 | 115.41 | 115.72 | 155,617 | -0.41(-0.35%) |
Dec 26, 2023 | 115.58 | 116.92 | 114.59 | 116.13 | 163,409 | +1.18(+1.03%) |
Dec 22, 2023 | 114.19 | 116.73 | 114.14 | 114.95 | 181,031 | +1.13(+0.99%) |
Dec 21, 2023 | 111.68 | 114.00 | 111.11 | 113.82 | 211,431 | +3.54(+3.21%) |
Dec 20, 2023 | 111.40 | 113.63 | 110.09 | 110.28 | 318,683 | -1.83(-1.63%) |
Dec 19, 2023 | 112.47 | 113.86 | 111.69 | 112.11 | 196,511 | +0.67(+0.60%) |
Dec 18, 2023 | 112.94 | 113.76 | 111.24 | 111.44 | 188,331 | -1.71(-1.51%) |
Dec 15, 2023 | 114.93 | 115.76 | 111.62 | 113.15 | 827,705 | -1.20(-1.05%) |
Dec 14, 2023 | 114.24 | 115.77 | 112.50 | 114.35 | 481,916 | +2.35(+2.10%) |
Dec 13, 2023 | 109.53 | 113.09 | 108.64 | 112.00 | 349,626 | +2.22(+2.02%) |
Dec 12, 2023 | 108.98 | 110.80 | 107.61 | 109.78 | 217,375 | +0.95(+0.87%) |
Dec 11, 2023 | 108.45 | 109.28 | 107.73 | 108.83 | 134,266 | +0.28(+0.26%) |
Dec 08, 2023 | 106.97 | 109.00 | 106.50 | 108.55 | 187,966 | +1.48(+1.38%) |
Dec 07, 2023 | 106.25 | 107.23 | 105.67 | 107.07 | 167,934 | +0.59(+0.55%) |
Dec 06, 2023 | 107.75 | 108.64 | 106.29 | 106.48 | 250,652 | -0.35(-0.33%) |
Dec 05, 2023 | 106.89 | 108.52 | 106.30 | 106.83 | 253,850 | -1.09(-1.01%) |
Dec 04, 2023 | 106.18 | 109.23 | 106.18 | 107.92 | 317,383 | +1.80(+1.70%) |
Dec 01, 2023 | 103.65 | 106.73 | 102.42 | 106.12 | 283,841 | +2.25(+2.17%) |
Nov 30, 2023 | 101.48 | 104.15 | 100.27 | 103.87 | 306,372 | +3.23(+3.21%) |
Nov 29, 2023 | 101.40 | 102.97 | 100.05 | 100.64 | 310,511 | +0.01(+0.01%) |
Nov 28, 2023 | 99.91 | 101.65 | 99.69 | 100.63 | 343,019 | +0.46(+0.46%) |
Nov 27, 2023 | 100.89 | 102.17 | 99.54 | 100.17 | 297,816 | -1.17(-1.15%) |
Nov 24, 2023 | 102.10 | 103.54 | 101.14 | 101.34 | 144,475 | -0.78(-0.76%) |
Nov 22, 2023 | 103.21 | 105.78 | 101.41 | 102.12 | 517,108 | +0.44(+0.43%) |
Nov 21, 2023 | 100.00 | 102.96 | 96.50 | 101.68 | 1,266,317 | +15.03(+17.35%) |
Nov 20, 2023 | 86.22 | 87.51 | 84.83 | 86.65 | 492,270 | +1.01(+1.18%) |
Nov 17, 2023 | 86.10 | 86.10 | 84.91 | 85.64 | 349,217 | +0.31(+0.36%) |
Nov 16, 2023 | 87.15 | 88.36 | 85.08 | 85.33 | 200,057 | -2.33(-2.66%) |
Nov 15, 2023 | 86.79 | 89.38 | 86.44 | 87.66 | 346,668 | +1.18(+1.36%) |
Nov 14, 2023 | 85.52 | 86.94 | 85.52 | 86.48 | 314,317 | +3.27(+3.93%) |
Nov 13, 2023 | 83.05 | 83.75 | 82.71 | 83.21 | 169,807 | -0.16(-0.19%) |
Nov 10, 2023 | 82.76 | 83.58 | 80.99 | 83.37 | 281,515 | +1.60(+1.96%) |
Nov 09, 2023 | 84.05 | 84.05 | 81.76 | 81.77 | 196,336 | -1.25(-1.51%) |
Nov 08, 2023 | 82.22 | 83.10 | 80.65 | 83.02 | 311,705 | +1.28(+1.57%) |
Nov 07, 2023 | 82.60 | 83.09 | 81.23 | 81.74 | 190,043 | -1.64(-1.97%) |
Nov 06, 2023 | 84.05 | 84.64 | 82.12 | 83.38 | 192,374 | -1.02(-1.21%) |
Nov 03, 2023 | 85.48 | 86.55 | 83.37 | 84.40 | 215,181 | +0.38(+0.45%) |
Nov 02, 2023 | 83.04 | 84.07 | 79.75 | 84.02 | 378,128 | +2.22(+2.71%) |
Nov 01, 2023 | 81.09 | 82.95 | 78.42 | 81.80 | 496,067 | -3.38(-3.97%) |
Oct 31, 2023 | 83.05 | 85.68 | 82.65 | 85.18 | 210,646 | +2.53(+3.06%) |
Oct 30, 2023 | 85.32 | 85.32 | 80.39 | 82.65 | 310,631 | -2.02(-2.39%) |
Oct 27, 2023 | 85.22 | 85.83 | 84.04 | 84.67 | 271,217 | -0.41(-0.48%) |
Oct 26, 2023 | 85.14 | 85.76 | 83.37 | 85.08 | 260,349 | +0.81(+0.96%) |
Oct 25, 2023 | 83.46 | 84.72 | 82.70 | 84.27 | 223,808 | +0.40(+0.48%) |
Oct 24, 2023 | 86.59 | 87.60 | 82.93 | 83.87 | 226,029 | -1.66(-1.94%) |
Oct 23, 2023 | 84.27 | 87.51 | 84.27 | 85.53 | 306,502 | +0.88(+1.04%) |
Oct 20, 2023 | 85.49 | 86.14 | 83.09 | 84.65 | 496,897 | +2.39(+2.91%) |
Oct 19, 2023 | 81.82 | 83.20 | 80.30 | 82.26 | 378,139 | +0.90(+1.11%) |
Oct 18, 2023 | 83.39 | 83.39 | 81.30 | 81.36 | 281,631 | -3.09(-3.66%) |
Oct 17, 2023 | 83.56 | 85.93 | 83.50 | 84.45 | 218,142 | +0.58(+0.69%) |
Oct 16, 2023 | 84.17 | 85.34 | 83.25 | 83.87 | 289,628 | +0.45(+0.54%) |
Oct 13, 2023 | 85.95 | 86.03 | 83.01 | 83.42 | 170,339 | -2.66(-3.09%) |
Oct 12, 2023 | 86.37 | 87.22 | 84.67 | 86.08 | 502,812 | -0.21(-0.24%) |
Oct 11, 2023 | 88.38 | 88.78 | 85.97 | 86.29 | 295,409 | -1.99(-2.25%) |
Oct 10, 2023 | 85.37 | 89.35 | 85.37 | 88.28 | 295,796 | +3.16(+3.71%) |
Oct 09, 2023 | 83.83 | 85.50 | 83.01 | 85.12 | 269,293 | +0.59(+0.70%) |
Oct 06, 2023 | 84.15 | 85.23 | 82.83 | 84.53 | 265,986 | +0.01(+0.01%) |
Oct 05, 2023 | 86.30 | 86.96 | 84.25 | 84.52 | 336,076 | -1.73(-2.01%) |
Oct 04, 2023 | 86.45 | 87.39 | 83.99 | 86.25 | 451,834 | -0.25(-0.29%) |
Oct 03, 2023 | 88.45 | 88.45 | 86.35 | 86.50 | 311,630 | -0.13(-0.15%) |