Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 115.87 | 115.87 | 113.89 | 114.19 | 147,330 | -1.59(-1.37%) |
May 16, 2024 | 116.37 | 116.75 | 115.38 | 115.78 | 134,499 | -0.94(-0.81%) |
May 15, 2024 | 117.92 | 117.92 | 114.66 | 116.72 | 178,200 | -0.19(-0.16%) |
May 14, 2024 | 116.97 | 117.33 | 115.53 | 116.91 | 185,182 | +1.87(+1.63%) |
May 13, 2024 | 115.25 | 116.67 | 114.15 | 115.04 | 208,773 | +0.60(+0.52%) |
May 10, 2024 | 116.01 | 116.01 | 113.46 | 114.44 | 172,352 | -1.03(-0.89%) |
May 09, 2024 | 116.58 | 117.47 | 115.09 | 115.47 | 157,030 | -1.05(-0.90%) |
May 08, 2024 | 114.40 | 116.54 | 114.40 | 116.52 | 259,913 | +0.40(+0.34%) |
May 07, 2024 | 115.73 | 117.44 | 115.25 | 116.12 | 224,586 | +0.89(+0.77%) |
May 06, 2024 | 115.23 | 116.66 | 114.59 | 115.23 | 310,227 | +0.51(+0.44%) |
May 03, 2024 | 116.58 | 117.63 | 113.38 | 114.72 | 249,162 | -0.57(-0.49%) |
May 02, 2024 | 114.18 | 115.42 | 113.33 | 115.29 | 326,903 | +2.99(+2.66%) |
May 01, 2024 | 110.63 | 114.20 | 110.63 | 112.30 | 406,018 | +1.67(+1.51%) |
Apr 30, 2024 | 111.61 | 112.02 | 110.07 | 110.63 | 344,835 | -2.18(-1.93%) |
Apr 29, 2024 | 111.99 | 114.54 | 111.06 | 112.81 | 312,579 | +0.62(+0.55%) |
Apr 26, 2024 | 110.95 | 114.32 | 110.95 | 112.19 | 439,424 | +2.53(+2.31%) |
Apr 25, 2024 | 110.75 | 110.98 | 105.19 | 109.66 | 793,568 | -1.48(-1.33%) |
Apr 24, 2024 | 108.99 | 111.86 | 108.99 | 111.14 | 340,829 | +1.33(+1.21%) |
Apr 23, 2024 | 108.50 | 110.53 | 108.26 | 109.81 | 381,781 | +1.81(+1.68%) |
Apr 22, 2024 | 108.30 | 108.86 | 107.06 | 108.00 | 342,640 | -0.16(-0.15%) |
Apr 19, 2024 | 107.07 | 108.53 | 107.07 | 108.16 | 282,624 | +0.47(+0.44%) |
Apr 18, 2024 | 107.47 | 110.60 | 105.76 | 107.69 | 277,148 | +0.86(+0.81%) |
Apr 17, 2024 | 108.69 | 108.87 | 106.63 | 106.83 | 220,486 | -0.67(-0.62%) |
Apr 16, 2024 | 108.25 | 108.64 | 106.87 | 107.50 | 267,414 | -1.21(-1.11%) |
Apr 15, 2024 | 109.70 | 110.50 | 108.17 | 108.71 | 227,168 | -0.16(-0.15%) |
Apr 12, 2024 | 112.49 | 112.50 | 108.80 | 108.87 | 223,518 | -4.78(-4.21%) |
Apr 11, 2024 | 114.51 | 114.51 | 111.44 | 113.65 | 276,162 | +0.13(+0.11%) |
Apr 10, 2024 | 114.80 | 114.80 | 110.23 | 113.52 | 367,305 | -0.55(-0.48%) |
Apr 09, 2024 | 112.80 | 114.52 | 112.03 | 114.07 | 284,035 | +1.80(+1.60%) |
Apr 08, 2024 | 110.72 | 112.77 | 110.72 | 112.27 | 340,834 | +2.36(+2.15%) |
Apr 05, 2024 | 110.50 | 111.20 | 109.09 | 109.91 | 389,513 | -1.09(-0.98%) |
Apr 04, 2024 | 115.83 | 115.95 | 110.78 | 111.00 | 233,539 | -3.63(-3.17%) |
Apr 03, 2024 | 113.99 | 115.58 | 113.67 | 114.63 | 181,170 | -0.47(-0.41%) |
Apr 02, 2024 | 116.46 | 116.91 | 112.63 | 115.10 | 258,704 | -2.19(-1.87%) |
Apr 01, 2024 | 117.79 | 119.16 | 115.55 | 117.29 | 280,057 | -0.32(-0.27%) |
Mar 28, 2024 | 117.76 | 118.09 | 118.09 | 117.61 | 248,277 | +0.47(+0.40%) |
Mar 27, 2024 | 113.76 | 117.23 | 113.14 | 117.14 | 314,646 | +4.17(+3.69%) |
Mar 26, 2024 | 114.13 | 114.60 | 112.63 | 112.97 | 237,720 | -0.48(-0.42%) |
Mar 25, 2024 | 113.58 | 115.83 | 113.33 | 113.45 | 205,441 | -0.32(-0.28%) |
Mar 22, 2024 | 114.82 | 115.74 | 113.53 | 113.77 | 260,610 | -1.38(-1.20%) |
Mar 21, 2024 | 115.04 | 115.86 | 114.00 | 115.15 | 329,139 | +0.30(+0.26%) |
Mar 20, 2024 | 112.53 | 115.47 | 112.53 | 114.85 | 207,089 | +1.65(+1.46%) |
Mar 19, 2024 | 114.20 | 114.78 | 112.74 | 113.20 | 266,688 | -0.68(-0.60%) |
Mar 18, 2024 | 114.53 | 115.08 | 112.30 | 113.88 | 306,795 | +1.03(+0.91%) |
Mar 15, 2024 | 113.36 | 115.86 | 112.18 | 112.85 | 441,799 | -0.61(-0.54%) |
Mar 14, 2024 | 117.10 | 117.46 | 112.09 | 113.46 | 263,033 | -4.37(-3.71%) |
Mar 13, 2024 | 116.00 | 119.23 | 116.00 | 117.83 | 285,710 | +0.80(+0.68%) |
Mar 12, 2024 | 116.93 | 119.28 | 116.00 | 117.03 | 319,532 | +0.77(+0.66%) |
Mar 11, 2024 | 116.96 | 118.45 | 115.99 | 116.26 | 182,131 | -0.74(-0.63%) |
Mar 08, 2024 | 119.23 | 121.45 | 116.88 | 117.00 | 304,310 | -0.26(-0.22%) |
Mar 07, 2024 | 116.05 | 118.06 | 116.05 | 117.26 | 267,007 | +1.29(+1.11%) |
Mar 06, 2024 | 118.65 | 118.65 | 115.70 | 115.97 | 215,533 | -1.09(-0.93%) |
Mar 05, 2024 | 111.11 | 117.90 | 111.11 | 117.06 | 386,118 | +5.00(+4.46%) |
Mar 04, 2024 | 112.77 | 113.10 | 110.61 | 112.06 | 232,286 | -0.42(-0.37%) |
Mar 01, 2024 | 113.93 | 114.64 | 111.94 | 112.48 | 308,647 | -0.64(-0.57%) |
Feb 29, 2024 | 114.59 | 116.19 | 112.17 | 113.12 | 380,124 | +0.57(+0.51%) |
Feb 28, 2024 | 113.62 | 114.12 | 112.46 | 112.55 | 292,093 | -2.61(-2.27%) |
Feb 27, 2024 | 116.67 | 117.48 | 114.69 | 115.16 | 232,099 | +0.26(+0.23%) |
Feb 26, 2024 | 114.81 | 115.94 | 113.43 | 114.90 | 267,372 | -0.13(-0.11%) |
Feb 23, 2024 | 116.69 | 116.86 | 114.80 | 115.03 | 280,005 | -1.21(-1.04%) |
Feb 22, 2024 | 115.91 | 117.44 | 115.01 | 116.24 | 301,050 | -0.47(-0.40%) |
Feb 21, 2024 | 116.44 | 117.78 | 115.23 | 116.71 | 378,780 | -0.83(-0.71%) |
Feb 20, 2024 | 116.90 | 120.96 | 113.62 | 117.54 | 481,601 | -1.52(-1.28%) |
Feb 16, 2024 | 122.98 | 123.73 | 118.78 | 119.06 | 469,564 | -4.07(-3.31%) |
Feb 15, 2024 | 118.64 | 123.24 | 118.64 | 123.13 | 299,354 | +5.78(+4.93%) |
Feb 14, 2024 | 118.39 | 118.47 | 116.33 | 117.35 | 209,158 | +1.16(+1.00%) |
Feb 13, 2024 | 117.54 | 118.26 | 115.33 | 116.19 | 261,590 | -4.90(-4.05%) |
Feb 12, 2024 | 119.73 | 122.74 | 119.73 | 121.09 | 201,200 | +1.08(+0.90%) |
Feb 09, 2024 | 120.00 | 120.78 | 118.59 | 120.01 | 365,247 | +0.20(+0.17%) |
Feb 08, 2024 | 116.99 | 119.89 | 115.97 | 119.81 | 614,942 | +2.60(+2.22%) |
Feb 07, 2024 | 120.97 | 120.97 | 116.97 | 117.21 | 241,104 | -2.92(-2.43%) |
Feb 06, 2024 | 116.80 | 120.70 | 116.79 | 120.13 | 165,475 | +2.78(+2.37%) |
Feb 05, 2024 | 117.25 | 117.87 | 116.33 | 117.35 | 149,353 | -1.55(-1.30%) |
Feb 02, 2024 | 117.67 | 119.81 | 116.33 | 118.90 | 183,351 | -0.14(-0.12%) |
Feb 01, 2024 | 116.73 | 119.69 | 116.10 | 119.04 | 209,563 | +3.75(+3.25%) |
Jan 31, 2024 | 119.55 | 120.18 | 115.01 | 115.29 | 228,881 | -3.96(-3.32%) |
Jan 30, 2024 | 120.38 | 121.35 | 119.17 | 119.25 | 165,075 | -0.93(-0.77%) |
Jan 29, 2024 | 118.38 | 120.46 | 117.75 | 120.18 | 186,372 | +1.57(+1.32%) |
Jan 26, 2024 | 119.13 | 121.08 | 118.25 | 118.61 | 220,474 | +1.20(+1.02%) |
Jan 25, 2024 | 117.99 | 118.00 | 116.63 | 117.41 | 210,565 | -0.23(-0.20%) |
Jan 24, 2024 | 120.00 | 120.30 | 117.32 | 117.64 | 184,914 | -1.30(-1.09%) |
Jan 23, 2024 | 119.14 | 120.77 | 118.43 | 118.94 | 241,812 | +1.42(+1.21%) |
Jan 22, 2024 | 117.11 | 119.72 | 116.93 | 117.52 | 210,386 | +1.06(+0.91%) |
Jan 19, 2024 | 117.42 | 117.42 | 116.09 | 116.46 | 178,839 | -0.90(-0.77%) |
Jan 18, 2024 | 117.68 | 118.45 | 115.65 | 117.36 | 245,611 | +0.28(+0.24%) |
Jan 17, 2024 | 116.18 | 117.27 | 114.67 | 117.08 | 314,869 | +1.62(+1.40%) |
Jan 16, 2024 | 112.81 | 115.48 | 111.95 | 115.46 | 200,257 | +1.42(+1.25%) |
Jan 12, 2024 | 117.31 | 117.48 | 113.81 | 114.04 | 320,651 | -2.34(-2.01%) |
Jan 11, 2024 | 115.67 | 117.28 | 114.72 | 116.38 | 347,053 | -0.12(-0.10%) |
Jan 10, 2024 | 116.81 | 116.98 | 114.36 | 116.50 | 342,537 | -0.41(-0.35%) |
Jan 09, 2024 | 116.89 | 117.69 | 115.67 | 116.91 | 261,375 | -1.00(-0.85%) |
Jan 08, 2024 | 115.26 | 118.04 | 114.89 | 117.91 | 330,016 | +2.38(+2.06%) |
Jan 05, 2024 | 116.25 | 118.14 | 114.86 | 115.53 | 305,311 | -0.67(-0.58%) |
Jan 04, 2024 | 115.80 | 116.84 | 113.77 | 116.20 | 331,552 | -2.34(-1.97%) |
Jan 03, 2024 | 124.15 | 124.15 | 118.22 | 118.54 | 280,757 | -7.88(-6.23%) |
Jan 02, 2024 | 124.28 | 128.41 | 124.00 | 126.42 | 232,143 | +1.52(+1.22%) |
Dec 29, 2023 | 126.75 | 126.86 | 124.90 | 124.90 | 147,172 | -1.74(-1.37%) |
Dec 28, 2023 | 127.37 | 127.79 | 126.13 | 126.64 | 258,986 | -1.70(-1.32%) |
Dec 27, 2023 | 129.43 | 130.10 | 127.72 | 128.34 | 165,345 | -0.71(-0.55%) |
Dec 26, 2023 | 129.06 | 129.68 | 127.34 | 129.05 | 123,786 | +0.86(+0.67%) |
Dec 22, 2023 | 128.52 | 129.13 | 127.62 | 128.19 | 191,383 | +0.19(+0.15%) |
Dec 21, 2023 | 126.47 | 128.00 | 125.58 | 128.00 | 338,508 | +2.73(+2.18%) |
Dec 20, 2023 | 129.27 | 131.43 | 125.20 | 125.27 | 364,618 | -4.71(-3.62%) |
Dec 19, 2023 | 128.64 | 130.12 | 127.78 | 129.98 | 207,845 | +2.14(+1.67%) |
Dec 18, 2023 | 128.08 | 129.21 | 126.75 | 127.84 | 173,628 | -0.19(-0.15%) |
Dec 15, 2023 | 131.70 | 131.70 | 127.11 | 128.03 | 864,906 | -2.59(-1.98%) |
Dec 14, 2023 | 123.57 | 131.07 | 123.31 | 130.62 | 361,365 | +8.64(+7.08%) |
Dec 13, 2023 | 121.35 | 122.14 | 117.95 | 121.98 | 435,364 | -1.82(-1.47%) |
Dec 12, 2023 | 123.97 | 124.52 | 122.65 | 123.80 | 222,654 | +0.03(+0.02%) |
Dec 11, 2023 | 122.47 | 124.52 | 122.47 | 123.77 | 205,231 | +0.87(+0.71%) |
Dec 08, 2023 | 121.49 | 124.21 | 121.49 | 122.90 | 288,241 | +1.41(+1.16%) |
Dec 07, 2023 | 120.36 | 121.55 | 118.73 | 121.49 | 243,491 | +1.49(+1.24%) |
Dec 06, 2023 | 121.41 | 122.79 | 119.96 | 120.00 | 205,951 | +0.17(+0.14%) |
Dec 05, 2023 | 121.56 | 121.56 | 119.40 | 119.83 | 208,782 | -2.51(-2.05%) |
Dec 04, 2023 | 122.40 | 124.59 | 121.89 | 122.34 | 218,301 | -0.76(-0.62%) |
Dec 01, 2023 | 118.87 | 123.17 | 117.62 | 123.10 | 315,864 | +4.43(+3.73%) |
Nov 30, 2023 | 121.28 | 121.94 | 118.45 | 118.67 | 365,666 | -2.53(-2.09%) |
Nov 29, 2023 | 120.08 | 122.03 | 119.94 | 121.20 | 397,205 | +3.06(+2.59%) |
Nov 28, 2023 | 118.01 | 118.72 | 116.64 | 118.14 | 156,275 | +0.46(+0.39%) |
Nov 27, 2023 | 118.32 | 118.72 | 116.80 | 117.68 | 197,659 | -0.87(-0.73%) |
Nov 24, 2023 | 117.51 | 119.67 | 117.51 | 118.55 | 46,226 | +0.57(+0.48%) |
Nov 22, 2023 | 119.82 | 120.89 | 117.90 | 117.98 | 188,143 | -0.25(-0.21%) |
Nov 21, 2023 | 117.50 | 118.66 | 116.77 | 118.23 | 198,121 | -0.63(-0.53%) |
Nov 20, 2023 | 119.51 | 119.85 | 118.04 | 118.86 | 194,988 | -0.72(-0.60%) |
Nov 17, 2023 | 119.14 | 119.63 | 117.39 | 119.58 | 250,062 | +1.79(+1.52%) |
Nov 16, 2023 | 120.65 | 121.84 | 117.59 | 117.79 | 543,424 | -4.06(-3.33%) |
Nov 15, 2023 | 120.05 | 122.72 | 120.05 | 121.85 | 375,780 | +1.80(+1.50%) |
Nov 14, 2023 | 116.30 | 120.64 | 116.28 | 120.05 | 427,203 | +7.22(+6.40%) |
Nov 13, 2023 | 113.84 | 114.19 | 112.06 | 112.83 | 430,338 | -1.28(-1.12%) |
Nov 10, 2023 | 113.26 | 115.38 | 112.62 | 114.11 | 179,162 | +0.85(+0.75%) |
Nov 09, 2023 | 116.10 | 116.49 | 113.04 | 113.26 | 256,547 | -2.22(-1.92%) |
Nov 08, 2023 | 116.73 | 117.29 | 115.05 | 115.48 | 389,615 | -1.07(-0.92%) |
Nov 07, 2023 | 115.50 | 116.76 | 114.09 | 116.55 | 187,553 | +0.51(+0.44%) |
Nov 06, 2023 | 118.33 | 118.68 | 115.63 | 116.04 | 404,564 | +0.80(+0.69%) |
Nov 03, 2023 | 113.43 | 116.48 | 113.43 | 115.24 | 622,644 | +3.94(+3.54%) |
Nov 02, 2023 | 114.07 | 114.07 | 108.66 | 111.30 | 793,392 | -1.44(-1.28%) |