Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 141.19 | 145.01 | 141.19 | 144.01 | 2,134,235 | +3.76(+2.68%) |
May 23, 2024 | 145.22 | 145.64 | 138.93 | 140.25 | 2,292,452 | -2.61(-1.83%) |
May 22, 2024 | 140.73 | 143.01 | 139.69 | 142.86 | 2,061,392 | +2.59(+1.85%) |
May 21, 2024 | 137.75 | 140.64 | 137.39 | 140.27 | 1,913,825 | +0.88(+0.63%) |
May 20, 2024 | 134.88 | 140.10 | 134.57 | 139.39 | 3,409,119 | +7.59(+5.76%) |
May 17, 2024 | 132.48 | 133.34 | 130.79 | 131.80 | 1,969,812 | +0.42(+0.32%) |
May 16, 2024 | 131.62 | 132.65 | 131.06 | 131.38 | 2,409,935 | -0.46(-0.35%) |
May 15, 2024 | 129.22 | 132.54 | 128.41 | 131.84 | 3,354,549 | +4.84(+3.81%) |
May 14, 2024 | 124.70 | 127.27 | 124.70 | 127.00 | 1,740,225 | +2.26(+1.81%) |
May 13, 2024 | 122.89 | 125.83 | 122.80 | 124.74 | 2,208,235 | +1.93(+1.57%) |
May 10, 2024 | 123.61 | 123.99 | 122.14 | 122.81 | 1,387,443 | +0.31(+0.25%) |
May 09, 2024 | 120.46 | 122.99 | 120.16 | 122.50 | 1,928,698 | +2.18(+1.81%) |
May 08, 2024 | 118.90 | 120.66 | 118.37 | 120.33 | 1,796,547 | -0.66(-0.55%) |
May 07, 2024 | 122.93 | 123.54 | 120.68 | 120.99 | 2,752,182 | -0.86(-0.70%) |
May 06, 2024 | 121.10 | 122.17 | 120.06 | 121.84 | 2,080,342 | +1.51(+1.25%) |
May 03, 2024 | 119.96 | 121.75 | 119.00 | 120.34 | 2,696,499 | +3.05(+2.60%) |
May 02, 2024 | 115.77 | 117.50 | 113.91 | 117.29 | 2,471,048 | +3.65(+3.21%) |
May 01, 2024 | 114.95 | 117.13 | 111.69 | 113.64 | 3,363,013 | -2.58(-2.22%) |
Apr 30, 2024 | 117.27 | 118.73 | 116.15 | 116.22 | 2,339,496 | -1.97(-1.67%) |
Apr 29, 2024 | 114.04 | 118.54 | 113.90 | 118.19 | 2,186,506 | +4.16(+3.64%) |
Apr 26, 2024 | 110.34 | 114.57 | 110.17 | 114.03 | 5,210,013 | +5.22(+4.79%) |
Apr 25, 2024 | 107.33 | 109.75 | 103.91 | 108.82 | 7,883,369 | +8.20(+8.15%) |
Apr 24, 2024 | 102.00 | 102.58 | 99.38 | 100.61 | 2,436,223 | +0.85(+0.85%) |
Apr 23, 2024 | 97.97 | 100.26 | 97.97 | 99.76 | 1,929,501 | +2.09(+2.14%) |
Apr 22, 2024 | 97.02 | 98.62 | 96.12 | 97.68 | 2,304,892 | +1.79(+1.87%) |
Apr 19, 2024 | 100.04 | 100.57 | 95.72 | 95.89 | 2,922,537 | -4.23(-4.22%) |
Apr 18, 2024 | 101.33 | 102.47 | 99.93 | 100.11 | 2,115,650 | -1.87(-1.83%) |
Apr 17, 2024 | 104.53 | 104.83 | 101.45 | 101.98 | 2,239,498 | -2.86(-2.73%) |
Apr 16, 2024 | 104.87 | 106.10 | 103.80 | 104.84 | 1,270,453 | +0.51(+0.49%) |
Apr 15, 2024 | 107.35 | 107.89 | 103.85 | 104.33 | 1,606,552 | -1.45(-1.37%) |
Apr 12, 2024 | 107.52 | 108.63 | 105.15 | 105.78 | 1,842,942 | -3.59(-3.28%) |
Apr 11, 2024 | 107.59 | 109.44 | 105.73 | 109.37 | 1,906,928 | +3.06(+2.88%) |
Apr 10, 2024 | 108.26 | 108.99 | 105.68 | 106.31 | 1,518,292 | -4.79(-4.31%) |
Apr 09, 2024 | 108.85 | 111.16 | 108.61 | 111.09 | 1,440,662 | +3.37(+3.13%) |
Apr 08, 2024 | 107.87 | 109.07 | 107.57 | 107.73 | 1,155,667 | +0.55(+0.51%) |
Apr 05, 2024 | 105.78 | 107.64 | 105.61 | 107.18 | 1,144,878 | +1.32(+1.25%) |
Apr 04, 2024 | 110.56 | 110.95 | 105.52 | 105.86 | 2,477,899 | -2.90(-2.66%) |
Apr 03, 2024 | 108.87 | 110.32 | 108.39 | 108.76 | 1,596,924 | -1.29(-1.17%) |
Apr 02, 2024 | 111.17 | 111.59 | 109.19 | 110.05 | 1,188,270 | -2.81(-2.49%) |
Apr 01, 2024 | 112.75 | 114.73 | 111.78 | 112.85 | 1,347,780 | +0.12(+0.11%) |
Mar 28, 2024 | 111.54 | 112.88 | 112.86 | 112.73 | 2,048,708 | +1.29(+1.16%) |
Mar 27, 2024 | 108.90 | 111.58 | 108.43 | 111.44 | 1,257,604 | +3.40(+3.14%) |
Mar 26, 2024 | 109.09 | 110.12 | 107.90 | 108.05 | 1,734,225 | -0.76(-0.70%) |
Mar 25, 2024 | 108.70 | 110.16 | 108.53 | 108.81 | 1,563,191 | -1.85(-1.67%) |
Mar 22, 2024 | 110.83 | 112.17 | 110.58 | 110.66 | 1,814,261 | -0.70(-0.63%) |
Mar 21, 2024 | 109.27 | 112.90 | 108.76 | 111.35 | 2,564,513 | +4.34(+4.05%) |
Mar 20, 2024 | 104.06 | 107.71 | 104.06 | 107.02 | 2,437,303 | +3.63(+3.51%) |
Mar 19, 2024 | 101.73 | 103.70 | 101.41 | 103.39 | 2,255,235 | +0.62(+0.60%) |
Mar 18, 2024 | 104.16 | 105.15 | 102.60 | 102.77 | 1,768,699 | -0.20(-0.19%) |
Mar 15, 2024 | 102.52 | 104.25 | 102.44 | 102.97 | 3,412,656 | -0.79(-0.76%) |
Mar 14, 2024 | 105.74 | 106.14 | 102.65 | 103.76 | 1,648,104 | -1.60(-1.52%) |
Mar 13, 2024 | 106.60 | 108.23 | 104.72 | 105.36 | 1,809,947 | -2.75(-2.54%) |
Mar 12, 2024 | 106.95 | 108.33 | 105.16 | 108.11 | 1,506,720 | +1.85(+1.74%) |
Mar 11, 2024 | 105.72 | 106.51 | 104.47 | 106.26 | 1,566,933 | +0.23(+0.22%) |
Mar 08, 2024 | 110.47 | 110.83 | 105.99 | 106.03 | 1,634,088 | -3.87(-3.52%) |
Mar 07, 2024 | 107.14 | 110.45 | 106.95 | 109.89 | 1,578,067 | +3.24(+3.03%) |
Mar 06, 2024 | 105.90 | 107.68 | 105.67 | 106.66 | 1,498,707 | +2.99(+2.88%) |
Mar 05, 2024 | 104.62 | 105.33 | 102.34 | 103.67 | 1,266,024 | -2.07(-1.96%) |
Mar 04, 2024 | 106.55 | 106.83 | 105.34 | 105.74 | 1,253,292 | -0.05(-0.05%) |
Mar 01, 2024 | 103.97 | 106.70 | 102.67 | 105.79 | 2,010,620 | +2.29(+2.21%) |
Feb 29, 2024 | 101.82 | 103.75 | 101.32 | 103.50 | 2,393,964 | +3.24(+3.23%) |
Feb 28, 2024 | 98.90 | 100.60 | 98.68 | 100.26 | 1,227,298 | +0.08(+0.08%) |
Feb 27, 2024 | 102.82 | 102.82 | 99.95 | 100.18 | 1,676,889 | -1.88(-1.84%) |
Feb 26, 2024 | 100.81 | 102.47 | 100.10 | 102.06 | 1,273,850 | +2.01(+2.01%) |
Feb 23, 2024 | 102.40 | 102.63 | 99.94 | 100.05 | 1,452,443 | -2.34(-2.28%) |
Feb 22, 2024 | 101.42 | 103.25 | 100.26 | 102.39 | 1,860,091 | +2.90(+2.91%) |
Feb 21, 2024 | 98.19 | 99.52 | 97.72 | 99.49 | 1,111,585 | -0.59(-0.59%) |
Feb 20, 2024 | 100.52 | 101.72 | 98.75 | 100.08 | 1,447,475 | -2.07(-2.02%) |
Feb 16, 2024 | 103.08 | 104.00 | 101.54 | 102.15 | 1,610,229 | -0.32(-0.31%) |
Feb 15, 2024 | 103.50 | 103.86 | 101.61 | 102.47 | 2,117,319 | +1.11(+1.09%) |
Feb 14, 2024 | 100.00 | 101.60 | 99.82 | 101.36 | 1,456,823 | +2.65(+2.69%) |
Feb 13, 2024 | 99.16 | 99.86 | 97.27 | 98.71 | 1,890,077 | -3.99(-3.89%) |
Feb 12, 2024 | 102.04 | 104.56 | 101.70 | 102.70 | 1,364,707 | +0.60(+0.59%) |
Feb 09, 2024 | 99.12 | 102.21 | 98.61 | 102.10 | 1,657,292 | +3.83(+3.90%) |
Feb 08, 2024 | 97.20 | 99.37 | 97.20 | 98.27 | 1,891,688 | +0.96(+0.98%) |
Feb 07, 2024 | 98.44 | 98.44 | 96.11 | 97.31 | 1,383,087 | -0.24(-0.25%) |
Feb 06, 2024 | 96.47 | 97.59 | 96.03 | 97.55 | 1,546,335 | +1.50(+1.56%) |
Feb 05, 2024 | 96.11 | 96.97 | 94.45 | 96.05 | 1,961,757 | -0.12(-0.12%) |
Feb 02, 2024 | 94.76 | 96.49 | 93.68 | 96.17 | 1,812,681 | +1.23(+1.29%) |
Feb 01, 2024 | 96.93 | 96.93 | 93.18 | 94.95 | 2,901,850 | -1.45(-1.50%) |
Jan 31, 2024 | 95.30 | 98.59 | 92.10 | 96.39 | 6,329,048 | -7.98(-7.65%) |
Jan 30, 2024 | 104.68 | 106.22 | 104.11 | 104.38 | 2,112,369 | -1.48(-1.40%) |
Jan 29, 2024 | 104.00 | 106.12 | 103.88 | 105.85 | 1,724,371 | +0.61(+0.58%) |
Jan 26, 2024 | 108.52 | 108.60 | 104.60 | 105.25 | 2,099,997 | -4.48(-4.08%) |
Jan 25, 2024 | 112.45 | 112.48 | 109.54 | 109.73 | 2,011,838 | -0.72(-0.65%) |
Jan 24, 2024 | 111.82 | 113.37 | 110.23 | 110.44 | 1,924,870 | -0.57(-0.51%) |
Jan 23, 2024 | 110.37 | 111.28 | 109.17 | 111.01 | 1,177,481 | +1.15(+1.04%) |
Jan 22, 2024 | 109.78 | 111.73 | 108.77 | 109.86 | 1,831,405 | +1.37(+1.26%) |
Jan 19, 2024 | 107.02 | 108.85 | 105.42 | 108.50 | 1,938,534 | +2.69(+2.55%) |
Jan 18, 2024 | 104.59 | 106.21 | 104.13 | 105.80 | 2,420,384 | +3.15(+3.07%) |
Jan 17, 2024 | 102.27 | 102.79 | 100.54 | 102.65 | 1,368,924 | -1.23(-1.18%) |
Jan 16, 2024 | 103.78 | 105.09 | 103.00 | 103.88 | 1,674,393 | -0.72(-0.69%) |
Jan 12, 2024 | 104.79 | 105.90 | 103.40 | 104.60 | 1,193,511 | -0.29(-0.28%) |
Jan 11, 2024 | 104.62 | 105.46 | 102.75 | 104.89 | 1,807,235 | +0.22(+0.21%) |
Jan 10, 2024 | 105.25 | 105.28 | 103.08 | 104.67 | 1,150,425 | -0.36(-0.34%) |
Jan 09, 2024 | 104.15 | 105.58 | 103.95 | 105.03 | 1,063,030 | -0.65(-0.61%) |
Jan 08, 2024 | 102.97 | 105.82 | 102.86 | 105.67 | 1,424,531 | +3.11(+3.04%) |
Jan 05, 2024 | 101.49 | 102.96 | 101.36 | 102.56 | 1,407,337 | +1.19(+1.17%) |
Jan 04, 2024 | 99.99 | 102.32 | 99.75 | 101.37 | 1,444,845 | -0.17(-0.17%) |
Jan 03, 2024 | 102.50 | 102.88 | 100.87 | 101.54 | 1,379,634 | -3.01(-2.88%) |