Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 116.38 | 117.26 | 115.39 | 116.50 | 710,101 | +0.84(+0.73%) |
May 06, 2024 | 117.63 | 118.22 | 114.81 | 115.66 | 1,000,387 | -1.64(-1.40%) |
May 03, 2024 | 118.53 | 119.38 | 116.74 | 117.30 | 697,971 | +0.66(+0.57%) |
May 02, 2024 | 114.02 | 116.96 | 111.92 | 116.64 | 1,099,569 | +3.86(+3.42%) |
May 01, 2024 | 111.64 | 114.67 | 111.50 | 112.78 | 1,531,873 | +1.46(+1.31%) |
Apr 30, 2024 | 115.00 | 116.77 | 110.98 | 111.32 | 2,073,995 | -8.99(-7.47%) |
Apr 29, 2024 | 120.36 | 121.19 | 119.30 | 120.31 | 888,759 | +1.23(+1.03%) |
Apr 26, 2024 | 119.50 | 120.11 | 118.80 | 119.08 | 394,605 | +0.16(+0.13%) |
Apr 25, 2024 | 119.59 | 119.59 | 118.12 | 118.92 | 418,642 | -1.38(-1.15%) |
Apr 24, 2024 | 119.32 | 121.70 | 118.76 | 120.30 | 642,688 | +0.26(+0.22%) |
Apr 23, 2024 | 118.72 | 120.44 | 118.47 | 120.04 | 601,457 | +1.75(+1.48%) |
Apr 22, 2024 | 118.07 | 118.65 | 116.97 | 118.29 | 642,855 | +0.60(+0.51%) |
Apr 19, 2024 | 118.67 | 118.85 | 117.34 | 117.69 | 659,976 | -0.27(-0.23%) |
Apr 18, 2024 | 118.72 | 119.33 | 117.45 | 117.96 | 545,105 | -0.34(-0.29%) |
Apr 17, 2024 | 118.26 | 120.00 | 118.00 | 118.30 | 440,471 | -0.17(-0.14%) |
Apr 16, 2024 | 119.77 | 120.07 | 118.44 | 118.47 | 399,130 | -1.95(-1.62%) |
Apr 15, 2024 | 121.19 | 121.57 | 119.31 | 120.42 | 506,173 | -0.26(-0.22%) |
Apr 12, 2024 | 122.79 | 123.06 | 120.22 | 120.68 | 460,273 | -1.94(-1.58%) |
Apr 11, 2024 | 124.80 | 124.86 | 122.17 | 122.62 | 541,079 | -1.15(-0.93%) |
Apr 10, 2024 | 124.65 | 124.92 | 122.28 | 123.77 | 525,086 | -4.43(-3.46%) |
Apr 09, 2024 | 126.27 | 128.49 | 125.95 | 128.20 | 569,235 | +2.12(+1.68%) |
Apr 08, 2024 | 123.64 | 126.22 | 123.28 | 126.08 | 577,686 | +3.15(+2.56%) |
Apr 05, 2024 | 122.25 | 123.70 | 122.03 | 122.93 | 412,557 | +0.02(+0.02%) |
Apr 04, 2024 | 123.81 | 124.94 | 122.27 | 122.91 | 484,889 | +0.11(+0.09%) |
Apr 03, 2024 | 122.82 | 124.00 | 121.82 | 122.80 | 543,853 | -0.50(-0.41%) |
Apr 02, 2024 | 123.89 | 125.31 | 122.88 | 123.30 | 806,396 | -2.14(-1.71%) |
Apr 01, 2024 | 128.28 | 128.40 | 124.98 | 125.44 | 583,354 | -3.14(-2.44%) |
Mar 28, 2024 | 126.72 | 129.03 | 128.99 | 128.58 | 896,097 | +2.28(+1.81%) |
Mar 27, 2024 | 125.51 | 127.19 | 125.51 | 126.30 | 504,634 | +2.06(+1.66%) |
Mar 26, 2024 | 124.92 | 125.28 | 123.73 | 124.24 | 898,685 | -0.62(-0.49%) |
Mar 25, 2024 | 127.93 | 128.43 | 124.83 | 124.86 | 594,329 | -2.77(-2.17%) |
Mar 22, 2024 | 130.49 | 130.78 | 127.56 | 127.62 | 528,354 | -3.15(-2.41%) |
Mar 21, 2024 | 129.89 | 132.03 | 129.89 | 130.77 | 612,230 | +0.48(+0.37%) |
Mar 20, 2024 | 128.87 | 130.50 | 128.45 | 130.29 | 587,428 | +1.17(+0.91%) |
Mar 19, 2024 | 129.59 | 130.01 | 128.39 | 129.12 | 502,989 | -0.30(-0.23%) |
Mar 18, 2024 | 128.99 | 130.00 | 128.42 | 129.42 | 459,914 | -0.59(-0.45%) |
Mar 15, 2024 | 128.62 | 130.82 | 128.61 | 130.01 | 1,009,109 | -0.11(-0.08%) |
Mar 14, 2024 | 132.48 | 132.88 | 128.72 | 130.12 | 708,538 | -2.70(-2.03%) |
Mar 13, 2024 | 132.44 | 133.91 | 132.44 | 132.81 | 622,721 | -0.08(-0.06%) |
Mar 12, 2024 | 131.35 | 133.46 | 130.46 | 132.90 | 879,478 | +0.60(+0.45%) |
Mar 11, 2024 | 132.59 | 133.04 | 131.73 | 132.30 | 557,215 | -0.26(-0.19%) |
Mar 08, 2024 | 133.18 | 133.72 | 131.84 | 132.56 | 624,235 | +1.45(+1.11%) |
Mar 07, 2024 | 133.29 | 133.29 | 130.74 | 131.11 | 1,107,996 | +0.63(+0.49%) |
Mar 06, 2024 | 131.12 | 131.44 | 128.47 | 130.47 | 1,478,969 | +0.00(+0.00%) |
Mar 05, 2024 | 130.63 | 130.82 | 128.68 | 130.47 | 1,562,897 | -0.66(-0.51%) |
Mar 04, 2024 | 131.70 | 132.41 | 129.70 | 131.14 | 1,359,122 | -0.60(-0.46%) |
Mar 01, 2024 | 132.31 | 132.85 | 129.99 | 131.74 | 812,585 | -1.01(-0.76%) |
Feb 29, 2024 | 131.33 | 132.93 | 131.09 | 132.76 | 1,021,785 | +2.43(+1.87%) |
Feb 28, 2024 | 130.02 | 132.36 | 128.79 | 130.32 | 1,686,039 | +0.57(+0.44%) |
Feb 27, 2024 | 131.66 | 131.67 | 128.90 | 129.76 | 1,316,021 | -0.61(-0.46%) |
Feb 26, 2024 | 130.21 | 131.52 | 129.50 | 130.36 | 1,318,931 | -0.04(-0.03%) |
Feb 23, 2024 | 130.41 | 131.88 | 129.53 | 130.40 | 826,977 | +0.29(+0.22%) |
Feb 22, 2024 | 132.49 | 132.52 | 129.42 | 130.12 | 970,948 | -1.94(-1.47%) |
Feb 21, 2024 | 129.62 | 135.29 | 128.67 | 132.06 | 1,615,300 | +2.19(+1.69%) |
Feb 20, 2024 | 128.48 | 130.41 | 128.13 | 129.87 | 1,342,573 | +0.84(+0.65%) |
Feb 16, 2024 | 126.51 | 130.52 | 126.12 | 129.02 | 2,118,483 | +1.67(+1.31%) |
Feb 15, 2024 | 127.04 | 128.09 | 126.78 | 127.36 | 1,030,559 | +1.45(+1.15%) |
Feb 14, 2024 | 124.23 | 126.50 | 123.82 | 125.91 | 988,677 | +2.01(+1.63%) |
Feb 13, 2024 | 122.52 | 124.16 | 121.19 | 123.89 | 797,328 | -1.07(-0.86%) |
Feb 12, 2024 | 124.83 | 125.52 | 124.30 | 124.97 | 636,522 | +0.41(+0.33%) |
Feb 09, 2024 | 124.12 | 124.74 | 123.41 | 124.56 | 526,938 | +0.60(+0.48%) |
Feb 08, 2024 | 123.14 | 124.70 | 122.97 | 123.96 | 652,317 | +0.40(+0.32%) |
Feb 07, 2024 | 124.44 | 124.80 | 122.95 | 123.56 | 678,642 | -0.48(-0.38%) |
Feb 06, 2024 | 122.42 | 124.16 | 122.06 | 124.04 | 636,356 | +1.62(+1.32%) |
Feb 05, 2024 | 124.54 | 125.49 | 122.39 | 122.42 | 547,580 | -3.76(-2.98%) |
Feb 02, 2024 | 127.00 | 127.58 | 123.96 | 126.19 | 727,314 | -2.23(-1.74%) |
Feb 01, 2024 | 124.06 | 128.42 | 123.76 | 128.42 | 905,503 | +4.01(+3.22%) |
Jan 31, 2024 | 124.15 | 126.39 | 123.18 | 124.41 | 844,098 | +1.06(+0.86%) |
Jan 30, 2024 | 124.23 | 125.24 | 123.30 | 123.35 | 841,041 | -1.94(-1.54%) |
Jan 29, 2024 | 123.20 | 125.63 | 122.83 | 125.28 | 794,817 | +2.13(+1.73%) |
Jan 26, 2024 | 124.43 | 124.75 | 122.90 | 123.15 | 678,176 | -0.77(-0.62%) |
Jan 25, 2024 | 124.95 | 125.22 | 122.85 | 123.92 | 813,334 | +0.19(+0.15%) |
Jan 24, 2024 | 128.69 | 129.02 | 123.45 | 123.73 | 1,012,395 | -3.96(-3.10%) |
Jan 23, 2024 | 127.81 | 128.39 | 125.76 | 127.69 | 989,354 | -0.14(-0.11%) |
Jan 22, 2024 | 127.86 | 128.36 | 124.89 | 127.83 | 2,118,944 | -0.39(-0.30%) |
Jan 19, 2024 | 128.32 | 130.18 | 127.71 | 128.22 | 1,042,067 | +0.18(+0.14%) |
Jan 18, 2024 | 129.78 | 130.22 | 127.95 | 128.04 | 579,814 | -1.91(-1.47%) |
Jan 17, 2024 | 130.50 | 132.37 | 129.00 | 129.95 | 687,898 | -2.23(-1.69%) |
Jan 16, 2024 | 131.95 | 133.15 | 131.21 | 132.18 | 633,061 | -1.50(-1.12%) |
Jan 12, 2024 | 134.22 | 134.97 | 133.10 | 133.68 | 426,007 | +0.79(+0.60%) |
Jan 11, 2024 | 134.12 | 134.81 | 132.57 | 132.88 | 660,049 | -2.04(-1.51%) |
Jan 10, 2024 | 134.99 | 135.58 | 134.16 | 134.93 | 1,099,234 | +0.87(+0.65%) |
Jan 09, 2024 | 132.52 | 134.33 | 131.79 | 134.06 | 713,537 | +0.60(+0.45%) |
Jan 08, 2024 | 131.07 | 133.94 | 131.07 | 133.46 | 831,566 | +2.39(+1.83%) |
Jan 05, 2024 | 130.79 | 132.40 | 129.13 | 131.07 | 605,784 | -0.48(-0.36%) |
Jan 04, 2024 | 130.65 | 132.67 | 130.50 | 131.54 | 582,070 | +0.64(+0.49%) |
Jan 03, 2024 | 133.28 | 133.28 | 130.45 | 130.90 | 607,754 | -3.60(-2.68%) |
Jan 02, 2024 | 132.46 | 134.84 | 131.95 | 134.50 | 568,121 | +1.86(+1.40%) |
Dec 29, 2023 | 132.98 | 133.65 | 132.56 | 132.65 | 534,198 | -1.47(-1.10%) |
Dec 28, 2023 | 132.90 | 134.16 | 132.06 | 134.12 | 505,081 | +1.38(+1.04%) |
Dec 27, 2023 | 131.48 | 133.07 | 131.09 | 132.74 | 512,157 | +1.22(+0.93%) |
Dec 26, 2023 | 131.32 | 132.04 | 130.96 | 131.51 | 433,080 | +0.27(+0.20%) |
Dec 22, 2023 | 131.78 | 132.46 | 130.61 | 131.25 | 524,302 | +0.46(+0.35%) |
Dec 21, 2023 | 130.65 | 131.28 | 128.76 | 130.78 | 736,074 | +1.17(+0.91%) |
Dec 20, 2023 | 133.08 | 133.18 | 129.39 | 129.61 | 694,210 | -3.09(-2.32%) |
Dec 19, 2023 | 133.02 | 133.56 | 132.52 | 132.70 | 662,152 | +0.14(+0.10%) |
Dec 18, 2023 | 132.91 | 134.04 | 132.09 | 132.56 | 732,698 | +0.38(+0.29%) |
Dec 15, 2023 | 132.91 | 133.98 | 130.26 | 132.17 | 1,354,153 | -2.09(-1.56%) |
Dec 14, 2023 | 132.35 | 135.48 | 131.95 | 134.26 | 1,374,696 | +4.16(+3.20%) |
Dec 13, 2023 | 126.26 | 130.86 | 125.59 | 130.10 | 860,435 | +3.95(+3.13%) |
Dec 12, 2023 | 126.77 | 127.06 | 125.43 | 126.15 | 576,156 | -0.76(-0.60%) |
Dec 11, 2023 | 124.98 | 126.99 | 124.98 | 126.91 | 444,338 | +1.10(+0.88%) |
Dec 08, 2023 | 126.51 | 127.19 | 125.12 | 125.81 | 670,438 | -1.72(-1.35%) |
Dec 07, 2023 | 128.00 | 128.75 | 127.17 | 127.53 | 480,957 | -0.43(-0.34%) |
Dec 06, 2023 | 129.91 | 130.64 | 127.92 | 127.97 | 877,777 | -1.53(-1.18%) |
Dec 05, 2023 | 130.16 | 130.16 | 128.10 | 129.49 | 691,469 | -1.21(-0.93%) |
Dec 04, 2023 | 130.32 | 130.85 | 128.86 | 130.71 | 834,149 | -0.06(-0.05%) |