Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 116.89 | 116.89 | 114.49 | 115.89 | 98,432 | -0.70(-0.60%) |
May 16, 2024 | 116.24 | 117.83 | 116.24 | 116.59 | 88,323 | -0.25(-0.21%) |
May 15, 2024 | 115.02 | 118.46 | 114.30 | 116.84 | 122,438 | +3.59(+3.17%) |
May 14, 2024 | 115.12 | 115.12 | 112.85 | 113.25 | 84,711 | +0.31(+0.27%) |
May 13, 2024 | 114.49 | 115.55 | 112.19 | 112.94 | 77,805 | -1.23(-1.08%) |
May 10, 2024 | 113.36 | 114.23 | 111.79 | 114.17 | 65,252 | +1.53(+1.36%) |
May 09, 2024 | 110.50 | 113.00 | 110.39 | 112.64 | 84,770 | +2.81(+2.56%) |
May 08, 2024 | 111.10 | 111.62 | 109.44 | 109.83 | 87,285 | -2.03(-1.81%) |
May 07, 2024 | 112.21 | 113.53 | 111.42 | 111.86 | 163,269 | +0.29(+0.26%) |
May 06, 2024 | 108.96 | 111.59 | 108.66 | 111.57 | 192,131 | +3.59(+3.32%) |
May 03, 2024 | 106.71 | 109.14 | 106.71 | 107.98 | 183,399 | +3.37(+3.22%) |
May 02, 2024 | 104.56 | 106.05 | 101.01 | 104.61 | 155,943 | -0.07(-0.07%) |
May 01, 2024 | 104.04 | 106.18 | 103.81 | 104.68 | 150,003 | +0.64(+0.62%) |
Apr 30, 2024 | 105.98 | 106.78 | 103.84 | 104.04 | 92,912 | -3.10(-2.89%) |
Apr 29, 2024 | 108.50 | 109.59 | 106.23 | 107.14 | 121,435 | -0.89(-0.82%) |
Apr 26, 2024 | 107.34 | 108.69 | 107.34 | 108.03 | 82,630 | +0.55(+0.51%) |
Apr 25, 2024 | 107.36 | 109.32 | 106.80 | 107.48 | 235,020 | -1.52(-1.39%) |
Apr 24, 2024 | 109.29 | 110.29 | 106.78 | 109.00 | 210,498 | -0.91(-0.83%) |
Apr 23, 2024 | 107.80 | 110.18 | 107.80 | 109.91 | 93,427 | +1.35(+1.24%) |
Apr 22, 2024 | 106.20 | 108.68 | 105.89 | 108.56 | 137,247 | +2.34(+2.20%) |
Apr 19, 2024 | 107.59 | 108.31 | 105.71 | 106.22 | 136,048 | -0.72(-0.67%) |
Apr 18, 2024 | 108.85 | 109.29 | 105.54 | 106.94 | 185,678 | -2.00(-1.84%) |
Apr 17, 2024 | 109.49 | 109.69 | 107.50 | 108.94 | 117,356 | -0.14(-0.13%) |
Apr 16, 2024 | 108.50 | 110.08 | 107.55 | 109.08 | 140,247 | -0.84(-0.76%) |
Apr 15, 2024 | 113.35 | 114.29 | 109.85 | 109.92 | 50,693 | -3.24(-2.86%) |
Apr 12, 2024 | 112.87 | 113.23 | 111.96 | 113.16 | 53,584 | -0.37(-0.33%) |
Apr 11, 2024 | 114.53 | 114.78 | 113.29 | 113.53 | 43,317 | -0.76(-0.66%) |
Apr 10, 2024 | 117.82 | 117.82 | 113.92 | 114.29 | 69,921 | -5.50(-4.59%) |
Apr 09, 2024 | 119.15 | 121.62 | 118.91 | 119.79 | 89,058 | +1.32(+1.11%) |
Apr 08, 2024 | 118.67 | 118.80 | 117.38 | 118.47 | 104,635 | +0.10(+0.08%) |
Apr 05, 2024 | 117.55 | 119.42 | 117.22 | 118.37 | 152,263 | +0.18(+0.15%) |
Apr 04, 2024 | 120.89 | 121.67 | 118.19 | 118.19 | 55,663 | -1.50(-1.25%) |
Apr 03, 2024 | 118.87 | 120.25 | 118.83 | 119.69 | 34,096 | +0.88(+0.74%) |
Apr 02, 2024 | 118.75 | 119.19 | 117.50 | 118.81 | 53,858 | -0.50(-0.42%) |
Apr 01, 2024 | 122.76 | 122.76 | 118.93 | 119.31 | 75,955 | -2.92(-2.39%) |
Mar 28, 2024 | 123.59 | 122.73 | 122.16 | 122.23 | 94,244 | -0.87(-0.71%) |
Mar 27, 2024 | 121.40 | 123.10 | 121.40 | 123.10 | 47,691 | +2.72(+2.26%) |
Mar 26, 2024 | 121.74 | 122.05 | 120.22 | 120.38 | 55,681 | -0.94(-0.77%) |
Mar 25, 2024 | 121.81 | 122.75 | 120.48 | 121.32 | 43,624 | -0.32(-0.26%) |
Mar 22, 2024 | 124.90 | 125.00 | 121.63 | 121.64 | 72,033 | -2.89(-2.32%) |
Mar 21, 2024 | 124.00 | 125.49 | 123.19 | 124.53 | 173,200 | +1.93(+1.57%) |
Mar 20, 2024 | 119.60 | 123.32 | 119.29 | 122.60 | 155,698 | +3.22(+2.70%) |
Mar 19, 2024 | 118.35 | 119.56 | 117.51 | 119.38 | 53,381 | +1.10(+0.93%) |
Mar 18, 2024 | 119.01 | 120.05 | 118.25 | 118.28 | 127,504 | -0.77(-0.65%) |
Mar 15, 2024 | 120.32 | 120.63 | 118.10 | 119.05 | 74,140 | -0.95(-0.79%) |
Mar 14, 2024 | 119.31 | 120.12 | 117.89 | 120.00 | 84,414 | +0.76(+0.64%) |
Mar 13, 2024 | 119.01 | 120.56 | 119.01 | 119.24 | 104,992 | -0.43(-0.36%) |
Mar 12, 2024 | 117.04 | 119.67 | 117.04 | 119.67 | 153,381 | +1.94(+1.65%) |
Mar 11, 2024 | 116.73 | 117.90 | 116.66 | 117.73 | 118,084 | -0.09(-0.08%) |
Mar 08, 2024 | 118.59 | 119.39 | 116.42 | 117.82 | 101,497 | +0.19(+0.16%) |
Mar 07, 2024 | 117.60 | 118.61 | 117.38 | 117.63 | 114,299 | +0.45(+0.38%) |
Mar 06, 2024 | 118.63 | 119.22 | 116.94 | 117.18 | 109,273 | -0.27(-0.23%) |
Mar 05, 2024 | 117.82 | 118.63 | 117.02 | 117.45 | 130,080 | -1.11(-0.94%) |
Mar 04, 2024 | 117.14 | 118.98 | 117.00 | 118.56 | 134,822 | +0.82(+0.70%) |
Mar 01, 2024 | 116.84 | 118.49 | 116.03 | 117.74 | 129,657 | +1.51(+1.30%) |
Feb 29, 2024 | 115.61 | 117.33 | 114.76 | 116.23 | 188,970 | +0.47(+0.41%) |
Feb 28, 2024 | 116.42 | 118.40 | 115.55 | 115.76 | 164,739 | -2.50(-2.11%) |
Feb 27, 2024 | 118.88 | 119.41 | 118.14 | 118.26 | 293,501 | -0.34(-0.29%) |
Feb 26, 2024 | 118.07 | 119.25 | 118.07 | 118.60 | 277,887 | -0.79(-0.66%) |
Feb 23, 2024 | 119.00 | 119.78 | 118.10 | 119.39 | 621,081 | -7.54(-5.94%) |
Feb 22, 2024 | 124.57 | 126.93 | 124.57 | 126.93 | 84,390 | +3.31(+2.68%) |
Feb 21, 2024 | 123.91 | 124.30 | 121.25 | 123.62 | 150,350 | -1.27(-1.02%) |
Feb 20, 2024 | 126.89 | 127.87 | 124.65 | 124.89 | 122,333 | -4.15(-3.22%) |
Feb 16, 2024 | 128.28 | 131.05 | 127.31 | 129.04 | 170,236 | +0.19(+0.15%) |
Feb 15, 2024 | 125.83 | 129.81 | 125.83 | 128.85 | 220,314 | +4.35(+3.49%) |
Feb 14, 2024 | 122.80 | 125.05 | 121.69 | 124.50 | 144,972 | +2.19(+1.79%) |
Feb 13, 2024 | 121.21 | 123.90 | 117.80 | 122.31 | 355,506 | -1.98(-1.59%) |
Feb 12, 2024 | 123.28 | 125.92 | 120.31 | 124.29 | 130,364 | +2.21(+1.81%) |
Feb 09, 2024 | 120.80 | 122.72 | 118.81 | 122.08 | 154,786 | +1.21(+1.00%) |
Feb 08, 2024 | 114.18 | 121.01 | 109.66 | 120.87 | 152,191 | +10.55(+9.56%) |
Feb 07, 2024 | 111.76 | 111.76 | 110.09 | 110.32 | 156,981 | -1.65(-1.47%) |
Feb 06, 2024 | 113.73 | 113.82 | 111.72 | 111.97 | 73,889 | -1.39(-1.23%) |
Feb 05, 2024 | 115.85 | 115.85 | 113.36 | 113.36 | 47,409 | -3.15(-2.70%) |
Feb 02, 2024 | 117.54 | 117.54 | 115.39 | 116.51 | 59,510 | -2.40(-2.02%) |
Feb 01, 2024 | 117.18 | 118.96 | 115.05 | 118.91 | 80,056 | +1.47(+1.25%) |
Jan 31, 2024 | 117.75 | 120.82 | 117.24 | 117.44 | 105,457 | -1.13(-0.95%) |
Jan 30, 2024 | 120.21 | 120.21 | 118.46 | 118.57 | 38,751 | -1.53(-1.27%) |
Jan 29, 2024 | 118.58 | 120.46 | 118.06 | 120.10 | 56,570 | +0.75(+0.63%) |
Jan 26, 2024 | 119.82 | 120.18 | 118.69 | 119.35 | 52,774 | +0.39(+0.33%) |
Jan 25, 2024 | 119.01 | 119.39 | 117.99 | 118.96 | 45,942 | +1.20(+1.02%) |
Jan 24, 2024 | 119.00 | 119.10 | 117.11 | 117.76 | 66,329 | +0.61(+0.52%) |
Jan 23, 2024 | 117.83 | 118.40 | 116.53 | 117.15 | 31,715 | -0.73(-0.62%) |
Jan 22, 2024 | 117.71 | 118.77 | 116.11 | 117.88 | 50,257 | +1.54(+1.32%) |
Jan 19, 2024 | 112.60 | 116.45 | 111.60 | 116.34 | 145,347 | +4.65(+4.16%) |
Jan 18, 2024 | 110.70 | 112.22 | 109.55 | 111.69 | 109,094 | +2.12(+1.93%) |
Jan 17, 2024 | 109.65 | 110.38 | 108.51 | 109.57 | 39,027 | -1.92(-1.72%) |
Jan 16, 2024 | 110.05 | 112.70 | 108.33 | 111.49 | 92,501 | +0.16(+0.14%) |
Jan 12, 2024 | 114.44 | 114.64 | 111.04 | 111.33 | 50,165 | -1.72(-1.52%) |
Jan 11, 2024 | 113.45 | 113.45 | 111.78 | 113.05 | 35,078 | -0.70(-0.62%) |
Jan 10, 2024 | 114.60 | 114.61 | 112.91 | 113.75 | 50,440 | -0.29(-0.25%) |
Jan 09, 2024 | 114.64 | 115.45 | 113.63 | 114.04 | 32,173 | -1.44(-1.25%) |
Jan 08, 2024 | 114.17 | 115.78 | 113.67 | 115.48 | 82,586 | +0.81(+0.71%) |
Jan 05, 2024 | 114.07 | 116.06 | 114.07 | 114.67 | 64,192 | +0.99(+0.87%) |
Jan 04, 2024 | 114.08 | 116.72 | 113.44 | 113.68 | 167,457 | -2.18(-1.88%) |
Jan 03, 2024 | 120.78 | 120.78 | 115.78 | 115.86 | 96,273 | -6.56(-5.36%) |
Jan 02, 2024 | 125.53 | 125.53 | 121.65 | 122.42 | 86,924 | -4.10(-3.24%) |
Dec 29, 2023 | 129.56 | 129.56 | 126.52 | 126.52 | 40,614 | -1.72(-1.34%) |
Dec 28, 2023 | 128.63 | 131.01 | 127.80 | 128.24 | 63,963 | -0.63(-0.49%) |
Dec 27, 2023 | 125.89 | 129.34 | 125.40 | 128.87 | 145,858 | +3.58(+2.85%) |
Dec 26, 2023 | 124.84 | 125.75 | 123.78 | 125.29 | 17,002 | +0.95(+0.76%) |
Dec 22, 2023 | 123.33 | 124.52 | 123.26 | 124.34 | 58,651 | +1.90(+1.55%) |
Dec 21, 2023 | 121.86 | 122.76 | 120.67 | 122.45 | 49,760 | +1.87(+1.55%) |
Dec 20, 2023 | 122.27 | 123.14 | 120.56 | 120.58 | 98,367 | -1.27(-1.04%) |
Dec 19, 2023 | 121.29 | 122.41 | 120.67 | 121.85 | 65,431 | +1.77(+1.47%) |
Dec 18, 2023 | 119.78 | 120.41 | 118.28 | 120.08 | 84,922 | +1.52(+1.28%) |
Dec 15, 2023 | 119.23 | 120.25 | 116.17 | 118.56 | 132,946 | -0.74(-0.62%) |
Dec 14, 2023 | 116.03 | 121.23 | 115.34 | 119.30 | 124,560 | +5.33(+4.68%) |
Dec 13, 2023 | 108.25 | 114.13 | 107.70 | 113.97 | 95,951 | +5.11(+4.70%) |
Dec 12, 2023 | 108.98 | 109.24 | 107.67 | 108.85 | 58,074 | -0.52(-0.48%) |
Dec 11, 2023 | 109.83 | 110.43 | 108.80 | 109.37 | 59,697 | -0.01(-0.01%) |
Dec 08, 2023 | 109.42 | 111.16 | 108.51 | 109.38 | 62,548 | -0.06(-0.05%) |
Dec 07, 2023 | 107.50 | 109.65 | 106.49 | 109.44 | 73,285 | +1.64(+1.52%) |
Dec 06, 2023 | 106.88 | 109.07 | 105.73 | 107.81 | 104,146 | +1.89(+1.78%) |
Dec 05, 2023 | 105.75 | 106.80 | 105.39 | 105.92 | 79,344 | -0.94(-0.88%) |
Dec 04, 2023 | 105.44 | 107.64 | 105.44 | 106.86 | 52,574 | +0.66(+0.62%) |
Dec 01, 2023 | 104.38 | 106.27 | 103.38 | 106.20 | 59,738 | +2.25(+2.16%) |
Nov 30, 2023 | 107.77 | 107.77 | 103.71 | 103.95 | 180,541 | -3.06(-2.86%) |
Nov 29, 2023 | 106.68 | 107.92 | 106.09 | 107.00 | 112,894 | +0.37(+0.35%) |
Nov 28, 2023 | 106.69 | 108.95 | 106.35 | 106.64 | 104,651 | -0.75(-0.70%) |
Nov 27, 2023 | 107.75 | 108.92 | 104.27 | 107.39 | 67,087 | -0.87(-0.80%) |
Nov 24, 2023 | 107.70 | 108.98 | 107.08 | 108.25 | 68,973 | +0.74(+0.69%) |
Nov 22, 2023 | 106.84 | 108.20 | 105.92 | 107.52 | 72,162 | +1.61(+1.52%) |
Nov 21, 2023 | 105.42 | 106.36 | 104.38 | 105.91 | 113,007 | +0.95(+0.90%) |
Nov 20, 2023 | 104.78 | 104.96 | 102.97 | 104.96 | 38,020 | +1.63(+1.58%) |
Nov 17, 2023 | 103.39 | 104.55 | 101.58 | 103.33 | 56,582 | +0.32(+0.31%) |
Nov 16, 2023 | 106.42 | 106.42 | 102.97 | 103.01 | 72,466 | -1.83(-1.74%) |
Nov 15, 2023 | 102.53 | 105.17 | 102.53 | 104.84 | 165,761 | +2.06(+2.00%) |
Nov 14, 2023 | 99.64 | 103.48 | 98.63 | 102.78 | 122,530 | +6.08(+6.29%) |
Nov 13, 2023 | 95.31 | 97.06 | 94.87 | 96.70 | 97,629 | +1.14(+1.19%) |
Nov 10, 2023 | 96.02 | 96.48 | 94.74 | 95.56 | 109,188 | +0.34(+0.36%) |
Nov 09, 2023 | 95.91 | 97.05 | 95.01 | 95.22 | 84,401 | -0.78(-0.81%) |
Nov 08, 2023 | 96.32 | 98.10 | 95.11 | 96.00 | 176,211 | -0.28(-0.29%) |
Nov 07, 2023 | 96.06 | 97.54 | 94.91 | 96.28 | 97,281 | -0.68(-0.70%) |
Nov 06, 2023 | 96.36 | 97.37 | 95.56 | 96.96 | 203,392 | +1.20(+1.25%) |
Nov 03, 2023 | 87.42 | 97.08 | 85.79 | 95.76 | 426,441 | +9.44(+10.93%) |
Nov 02, 2023 | 84.32 | 92.76 | 83.28 | 86.32 | 671,581 | -6.26(-6.76%) |