Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 135.25 | 135.25 | 131.87 | 132.99 | 603,151 | -2.26(-1.67%) |
Jun 12, 2024 | 137.24 | 138.15 | 133.64 | 135.25 | 612,650 | -0.75(-0.55%) |
Jun 11, 2024 | 132.33 | 136.44 | 132.33 | 136.00 | 893,389 | +3.79(+2.87%) |
Jun 10, 2024 | 130.34 | 132.97 | 129.90 | 132.21 | 780,534 | +2.23(+1.72%) |
Jun 07, 2024 | 129.97 | 132.36 | 129.02 | 129.98 | 737,107 | -0.70(-0.54%) |
Jun 06, 2024 | 128.63 | 131.66 | 126.54 | 130.68 | 1,458,626 | +3.22(+2.53%) |
Jun 05, 2024 | 123.58 | 129.09 | 117.69 | 127.46 | 3,369,306 | +19.41(+17.96%) |
Jun 04, 2024 | 109.83 | 111.01 | 107.65 | 108.05 | 1,433,517 | -1.63(-1.49%) |
Jun 03, 2024 | 114.64 | 114.64 | 109.09 | 109.68 | 1,236,268 | -4.24(-3.72%) |
May 31, 2024 | 113.49 | 114.92 | 110.89 | 113.92 | 1,122,542 | +0.40(+0.35%) |
May 30, 2024 | 118.70 | 118.96 | 113.38 | 113.52 | 774,589 | -6.41(-5.34%) |
May 29, 2024 | 118.73 | 120.66 | 118.73 | 119.93 | 297,184 | -0.59(-0.49%) |
May 28, 2024 | 121.05 | 121.62 | 120.15 | 120.52 | 335,027 | -0.40(-0.33%) |
May 24, 2024 | 120.77 | 121.14 | 118.59 | 120.92 | 405,620 | -0.43(-0.35%) |
May 23, 2024 | 124.07 | 124.30 | 120.75 | 121.35 | 256,366 | -1.66(-1.35%) |
May 22, 2024 | 123.49 | 124.23 | 122.00 | 123.01 | 487,306 | -0.39(-0.32%) |
May 21, 2024 | 124.13 | 125.35 | 123.12 | 123.40 | 587,082 | -1.47(-1.18%) |
May 20, 2024 | 123.16 | 124.89 | 122.47 | 124.87 | 331,827 | +1.95(+1.59%) |
May 17, 2024 | 122.00 | 122.95 | 121.14 | 122.92 | 295,023 | +1.23(+1.01%) |
May 16, 2024 | 123.28 | 123.85 | 121.52 | 121.69 | 444,065 | -2.06(-1.66%) |
May 15, 2024 | 120.05 | 123.98 | 120.05 | 123.75 | 633,323 | +4.66(+3.91%) |
May 14, 2024 | 116.58 | 119.28 | 116.22 | 119.09 | 521,479 | +2.78(+2.39%) |
May 13, 2024 | 117.30 | 117.30 | 115.59 | 116.31 | 282,223 | -0.25(-0.21%) |
May 10, 2024 | 117.17 | 117.99 | 116.29 | 116.56 | 332,009 | -0.51(-0.44%) |
May 09, 2024 | 116.53 | 117.29 | 116.02 | 117.07 | 236,240 | +0.98(+0.84%) |
May 08, 2024 | 116.40 | 117.12 | 115.72 | 116.09 | 409,324 | -0.56(-0.48%) |
May 07, 2024 | 115.33 | 117.05 | 115.24 | 116.65 | 410,470 | -0.07(-0.06%) |
May 06, 2024 | 114.36 | 116.74 | 114.29 | 116.72 | 379,373 | +3.40(+3.00%) |
May 03, 2024 | 114.62 | 115.21 | 113.14 | 113.32 | 237,595 | +0.03(+0.03%) |
May 02, 2024 | 111.69 | 113.38 | 110.47 | 113.29 | 418,261 | +2.49(+2.25%) |
May 01, 2024 | 111.15 | 113.29 | 109.29 | 110.80 | 491,099 | +0.40(+0.36%) |
Apr 30, 2024 | 112.30 | 113.28 | 110.36 | 110.40 | 668,408 | -2.43(-2.15%) |
Apr 29, 2024 | 114.02 | 114.77 | 112.82 | 112.83 | 462,633 | -0.72(-0.63%) |
Apr 26, 2024 | 113.08 | 114.69 | 112.70 | 113.55 | 260,769 | +1.57(+1.40%) |
Apr 25, 2024 | 111.94 | 112.56 | 110.79 | 111.98 | 515,018 | -1.53(-1.35%) |
Apr 24, 2024 | 114.63 | 115.23 | 112.66 | 113.51 | 377,289 | -0.27(-0.24%) |
Apr 23, 2024 | 110.41 | 114.22 | 110.41 | 113.78 | 516,618 | +3.99(+3.63%) |
Apr 22, 2024 | 108.72 | 110.12 | 107.52 | 109.79 | 475,208 | +2.15(+2.00%) |
Apr 19, 2024 | 108.04 | 108.41 | 107.00 | 107.64 | 376,312 | -0.26(-0.24%) |
Apr 18, 2024 | 108.50 | 109.50 | 107.60 | 107.90 | 288,037 | -0.44(-0.41%) |
Apr 17, 2024 | 109.64 | 110.22 | 108.24 | 108.34 | 345,728 | -0.97(-0.89%) |
Apr 16, 2024 | 109.21 | 109.71 | 108.38 | 109.31 | 471,297 | +0.02(+0.02%) |
Apr 15, 2024 | 111.35 | 111.66 | 108.75 | 109.29 | 531,188 | -1.96(-1.76%) |
Apr 12, 2024 | 112.18 | 112.28 | 110.85 | 111.25 | 503,411 | -1.88(-1.66%) |
Apr 11, 2024 | 112.55 | 113.41 | 111.59 | 113.13 | 358,806 | +0.95(+0.85%) |
Apr 10, 2024 | 112.61 | 113.84 | 111.74 | 112.18 | 387,518 | -3.20(-2.77%) |
Apr 09, 2024 | 116.04 | 117.99 | 114.92 | 115.38 | 488,191 | +0.46(+0.40%) |
Apr 08, 2024 | 116.24 | 116.24 | 114.89 | 114.92 | 435,491 | -0.62(-0.54%) |
Apr 05, 2024 | 115.10 | 116.21 | 114.88 | 115.54 | 410,234 | +0.51(+0.44%) |
Apr 04, 2024 | 116.16 | 116.78 | 114.86 | 115.03 | 492,137 | -0.07(-0.06%) |
Apr 03, 2024 | 115.00 | 116.28 | 114.54 | 115.10 | 731,420 | -0.55(-0.48%) |
Apr 02, 2024 | 115.82 | 116.81 | 113.84 | 115.65 | 661,155 | -0.39(-0.34%) |
Apr 01, 2024 | 116.70 | 116.79 | 114.39 | 116.04 | 526,090 | -0.67(-0.57%) |
Mar 28, 2024 | 115.59 | 116.97 | 115.05 | 116.71 | 430,289 | +1.30(+1.13%) |
Mar 27, 2024 | 116.89 | 117.25 | 115.05 | 115.41 | 691,416 | -0.41(-0.35%) |
Mar 26, 2024 | 114.77 | 115.84 | 114.25 | 115.82 | 668,268 | +1.92(+1.69%) |
Mar 25, 2024 | 113.00 | 114.08 | 112.85 | 113.90 | 927,407 | +0.36(+0.32%) |
Mar 22, 2024 | 113.14 | 113.88 | 112.48 | 113.54 | 340,192 | +0.05(+0.04%) |
Mar 21, 2024 | 114.00 | 115.86 | 113.48 | 113.49 | 496,954 | +0.14(+0.12%) |
Mar 20, 2024 | 112.51 | 114.30 | 112.14 | 113.35 | 502,451 | +0.68(+0.60%) |
Mar 19, 2024 | 112.00 | 112.86 | 110.80 | 112.67 | 944,635 | -0.87(-0.77%) |
Mar 18, 2024 | 113.19 | 114.00 | 112.92 | 113.54 | 544,988 | +0.88(+0.78%) |
Mar 15, 2024 | 113.03 | 114.11 | 112.27 | 112.66 | 598,844 | -1.82(-1.59%) |
Mar 14, 2024 | 114.40 | 115.03 | 113.26 | 114.48 | 525,803 | -0.35(-0.30%) |
Mar 13, 2024 | 114.53 | 116.19 | 114.04 | 114.83 | 926,649 | +0.27(+0.24%) |
Mar 12, 2024 | 115.01 | 115.75 | 114.48 | 114.56 | 698,853 | -0.45(-0.39%) |
Mar 11, 2024 | 116.95 | 117.44 | 114.98 | 115.01 | 604,962 | -2.64(-2.24%) |
Mar 08, 2024 | 118.00 | 122.35 | 117.54 | 117.65 | 1,560,996 | +0.72(+0.62%) |
Mar 07, 2024 | 116.75 | 117.10 | 115.08 | 116.93 | 1,002,481 | +1.67(+1.45%) |
Mar 06, 2024 | 115.70 | 116.69 | 114.94 | 115.26 | 762,268 | +0.96(+0.84%) |
Mar 05, 2024 | 117.33 | 117.33 | 113.66 | 114.30 | 605,607 | -4.48(-3.77%) |
Mar 04, 2024 | 116.73 | 120.28 | 116.18 | 118.78 | 784,609 | +2.05(+1.76%) |
Mar 01, 2024 | 118.55 | 119.12 | 116.73 | 116.73 | 2,192,989 | -2.61(-2.19%) |
Feb 29, 2024 | 120.90 | 121.74 | 119.06 | 119.34 | 1,381,273 | -1.38(-1.14%) |
Feb 28, 2024 | 121.00 | 121.08 | 119.28 | 120.72 | 700,911 | +0.06(+0.05%) |
Feb 27, 2024 | 121.17 | 121.46 | 120.31 | 120.66 | 457,479 | -0.44(-0.36%) |
Feb 26, 2024 | 120.35 | 121.68 | 120.33 | 121.10 | 532,973 | +0.82(+0.68%) |
Feb 23, 2024 | 119.06 | 120.72 | 118.92 | 120.28 | 365,437 | +1.93(+1.63%) |
Feb 22, 2024 | 119.21 | 119.21 | 117.28 | 118.35 | 458,475 | +2.25(+1.94%) |
Feb 21, 2024 | 115.80 | 116.39 | 114.86 | 116.10 | 507,252 | -1.80(-1.53%) |
Feb 20, 2024 | 118.15 | 118.53 | 116.54 | 117.90 | 377,195 | -1.25(-1.05%) |
Feb 16, 2024 | 120.16 | 120.29 | 118.60 | 119.15 | 399,383 | -1.52(-1.26%) |
Feb 15, 2024 | 119.13 | 120.71 | 118.75 | 120.67 | 400,279 | +2.12(+1.79%) |
Feb 14, 2024 | 117.73 | 118.61 | 116.70 | 118.55 | 397,645 | +2.48(+2.14%) |
Feb 13, 2024 | 113.86 | 116.96 | 113.34 | 116.07 | 502,800 | -1.71(-1.45%) |
Feb 12, 2024 | 117.29 | 118.28 | 116.46 | 117.78 | 517,042 | +0.22(+0.19%) |
Feb 09, 2024 | 117.51 | 118.74 | 117.09 | 117.56 | 316,455 | +0.89(+0.76%) |
Feb 08, 2024 | 115.67 | 116.94 | 115.25 | 116.67 | 355,954 | +1.27(+1.10%) |
Feb 07, 2024 | 114.33 | 116.05 | 113.88 | 115.40 | 488,874 | +1.47(+1.29%) |
Feb 06, 2024 | 112.84 | 114.28 | 112.36 | 113.93 | 713,640 | +1.75(+1.56%) |
Feb 05, 2024 | 112.60 | 112.89 | 110.87 | 112.18 | 293,431 | -1.13(-1.00%) |
Feb 02, 2024 | 113.00 | 114.92 | 112.97 | 113.31 | 472,210 | -0.27(-0.24%) |
Feb 01, 2024 | 112.26 | 113.94 | 112.15 | 113.58 | 513,451 | +1.90(+1.70%) |
Jan 31, 2024 | 113.56 | 113.94 | 111.63 | 111.68 | 394,096 | -2.94(-2.56%) |
Jan 30, 2024 | 114.25 | 114.73 | 113.52 | 114.62 | 731,574 | +0.43(+0.38%) |
Jan 29, 2024 | 111.64 | 114.33 | 111.64 | 114.19 | 400,752 | +3.09(+2.78%) |
Jan 26, 2024 | 112.34 | 112.82 | 110.97 | 111.10 | 366,288 | -1.47(-1.31%) |
Jan 25, 2024 | 113.36 | 113.46 | 112.02 | 112.57 | 651,166 | +0.43(+0.38%) |
Jan 24, 2024 | 114.85 | 114.85 | 112.05 | 112.14 | 520,302 | -1.65(-1.45%) |
Jan 23, 2024 | 115.90 | 115.90 | 113.36 | 113.79 | 423,218 | -1.69(-1.46%) |
Jan 22, 2024 | 116.89 | 117.25 | 115.35 | 115.48 | 671,572 | +0.23(+0.20%) |
Jan 19, 2024 | 113.17 | 115.26 | 112.19 | 115.25 | 667,343 | +3.20(+2.86%) |
Jan 18, 2024 | 111.93 | 112.48 | 110.72 | 112.05 | 951,068 | +1.43(+1.29%) |
Jan 17, 2024 | 110.91 | 111.17 | 108.42 | 110.62 | 540,299 | -0.80(-0.72%) |
Jan 16, 2024 | 112.10 | 112.38 | 110.58 | 111.42 | 651,446 | -1.40(-1.24%) |
Jan 12, 2024 | 111.19 | 112.82 | 110.89 | 112.82 | 931,373 | +1.61(+1.45%) |
Jan 11, 2024 | 110.77 | 111.23 | 109.48 | 111.21 | 673,545 | +1.16(+1.05%) |
Jan 10, 2024 | 107.16 | 110.06 | 106.73 | 110.05 | 627,069 | +3.27(+3.06%) |
Jan 09, 2024 | 106.27 | 107.20 | 105.31 | 106.78 | 384,193 | -0.08(-0.07%) |
Jan 08, 2024 | 106.21 | 107.52 | 105.78 | 106.86 | 988,648 | +1.77(+1.68%) |
Jan 05, 2024 | 103.96 | 105.69 | 102.66 | 105.09 | 579,275 | +0.20(+0.19%) |
Jan 04, 2024 | 104.39 | 105.41 | 104.16 | 104.89 | 939,935 | -0.13(-0.12%) |
Jan 03, 2024 | 105.35 | 106.13 | 104.38 | 105.02 | 1,716,342 | -1.73(-1.62%) |
Jan 02, 2024 | 107.81 | 108.28 | 105.18 | 106.75 | 1,180,882 | -2.29(-2.10%) |
Dec 29, 2023 | 110.46 | 111.00 | 108.60 | 109.04 | 468,257 | -1.85(-1.67%) |
Dec 28, 2023 | 110.09 | 110.92 | 109.98 | 110.89 | 767,870 | +0.68(+0.62%) |
Dec 27, 2023 | 110.41 | 110.56 | 109.06 | 110.21 | 933,068 | -0.05(-0.05%) |
Dec 26, 2023 | 108.75 | 110.37 | 108.53 | 110.26 | 638,590 | +1.73(+1.59%) |
Dec 22, 2023 | 107.27 | 108.82 | 106.79 | 108.53 | 973,908 | +1.50(+1.40%) |
Dec 21, 2023 | 106.37 | 107.12 | 105.21 | 107.03 | 585,430 | +1.91(+1.82%) |
Dec 20, 2023 | 104.43 | 106.20 | 103.95 | 105.12 | 1,007,852 | -0.06(-0.06%) |
Dec 19, 2023 | 103.50 | 105.25 | 103.17 | 105.18 | 980,530 | +1.68(+1.62%) |
Dec 18, 2023 | 100.81 | 103.62 | 100.00 | 103.50 | 1,000,407 | +3.48(+3.48%) |
Dec 15, 2023 | 95.76 | 100.02 | 95.50 | 100.02 | 4,212,827 | +2.63(+2.70%) |
Dec 14, 2023 | 99.29 | 99.82 | 96.11 | 97.39 | 978,859 | -1.40(-1.42%) |
Dec 13, 2023 | 96.75 | 99.28 | 96.13 | 98.79 | 796,329 | +1.18(+1.21%) |
Dec 12, 2023 | 95.90 | 97.94 | 95.02 | 97.61 | 1,766,581 | +1.35(+1.40%) |
Dec 11, 2023 | 97.10 | 97.99 | 95.46 | 96.26 | 1,098,852 | -1.63(-1.67%) |
Dec 08, 2023 | 100.55 | 101.74 | 96.89 | 97.89 | 1,221,496 | -0.96(-0.97%) |
Dec 07, 2023 | 98.00 | 98.94 | 97.35 | 98.85 | 1,466,201 | +0.77(+0.79%) |
Dec 06, 2023 | 101.87 | 101.90 | 97.73 | 98.08 | 762,118 | -4.14(-4.05%) |
Dec 05, 2023 | 99.61 | 102.41 | 98.87 | 102.22 | 1,113,141 | +2.09(+2.09%) |
Dec 04, 2023 | 100.88 | 101.53 | 99.48 | 100.13 | 654,216 | -1.46(-1.44%) |
Dec 01, 2023 | 99.68 | 101.93 | 99.15 | 101.59 | 478,525 | +1.65(+1.65%) |
Nov 30, 2023 | 100.00 | 100.22 | 98.70 | 99.94 | 982,829 | +0.42(+0.42%) |
Nov 29, 2023 | 99.68 | 101.37 | 98.97 | 99.52 | 660,345 | +2.19(+2.25%) |
Nov 28, 2023 | 97.18 | 97.90 | 96.76 | 97.33 | 409,052 | -0.30(-0.31%) |
Nov 27, 2023 | 96.76 | 98.29 | 96.76 | 97.63 | 504,217 | +0.35(+0.36%) |
Nov 24, 2023 | 96.85 | 97.32 | 96.54 | 97.28 | 163,274 | +0.16(+0.16%) |
Nov 22, 2023 | 98.49 | 98.66 | 97.07 | 97.12 | 236,615 | -0.67(-0.69%) |
Nov 21, 2023 | 97.75 | 98.67 | 96.95 | 97.79 | 318,879 | -0.39(-0.40%) |
Nov 20, 2023 | 97.15 | 98.44 | 97.15 | 98.18 | 374,412 | +1.35(+1.39%) |
Nov 17, 2023 | 96.39 | 96.89 | 96.02 | 96.83 | 307,732 | +0.38(+0.39%) |
Nov 16, 2023 | 96.91 | 96.97 | 94.97 | 96.45 | 460,762 | -0.97(-1.00%) |
Nov 15, 2023 | 97.20 | 98.78 | 97.20 | 97.42 | 1,049,868 | +0.78(+0.81%) |
Nov 14, 2023 | 94.55 | 96.91 | 94.52 | 96.64 | 803,794 | +5.01(+5.47%) |
Nov 13, 2023 | 90.77 | 92.57 | 90.50 | 91.63 | 467,532 | +0.54(+0.59%) |
Nov 10, 2023 | 89.74 | 91.31 | 89.42 | 91.09 | 652,993 | +1.49(+1.66%) |
Nov 09, 2023 | 92.36 | 92.36 | 89.36 | 89.60 | 465,952 | -2.66(-2.88%) |
Nov 08, 2023 | 92.67 | 93.22 | 91.70 | 92.26 | 448,853 | -0.12(-0.13%) |
Nov 07, 2023 | 91.52 | 95.09 | 90.86 | 92.38 | 977,816 | +2.08(+2.30%) |
Nov 06, 2023 | 92.27 | 92.27 | 89.08 | 90.30 | 350,093 | -1.15(-1.26%) |
Nov 03, 2023 | 90.65 | 91.98 | 90.03 | 91.45 | 578,517 | +1.53(+1.70%) |
Nov 02, 2023 | 91.20 | 91.89 | 89.35 | 89.92 | 456,416 | +0.61(+0.68%) |