Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 117.93 | 118.39 | 116.89 | 117.19 | 1,200,345 | -1.31(-1.11%) |
May 21, 2024 | 118.32 | 118.95 | 117.74 | 118.50 | 957,170 | +0.22(+0.19%) |
May 20, 2024 | 118.50 | 118.95 | 118.09 | 118.28 | 646,044 | -0.36(-0.30%) |
May 17, 2024 | 118.75 | 118.77 | 117.98 | 118.64 | 1,703,609 | +0.08(+0.07%) |
May 16, 2024 | 118.00 | 119.45 | 117.74 | 118.56 | 1,339,075 | +0.75(+0.64%) |
May 15, 2024 | 118.50 | 118.59 | 117.53 | 117.81 | 1,274,072 | +0.56(+0.48%) |
May 14, 2024 | 117.75 | 117.75 | 116.56 | 117.25 | 1,217,671 | +0.92(+0.79%) |
May 13, 2024 | 117.66 | 118.27 | 116.14 | 116.33 | 1,282,740 | -0.85(-0.73%) |
May 10, 2024 | 119.71 | 119.78 | 116.86 | 117.18 | 3,140,268 | -2.51(-2.10%) |
May 09, 2024 | 119.26 | 121.48 | 117.61 | 119.69 | 1,878,011 | -0.90(-0.75%) |
May 08, 2024 | 120.31 | 120.79 | 119.60 | 120.59 | 991,589 | +0.25(+0.21%) |
May 07, 2024 | 120.00 | 120.52 | 119.20 | 120.34 | 747,849 | +0.89(+0.75%) |
May 06, 2024 | 119.58 | 119.79 | 118.75 | 119.45 | 478,755 | +0.13(+0.11%) |
May 03, 2024 | 119.71 | 119.88 | 118.30 | 119.32 | 608,234 | +0.27(+0.23%) |
May 02, 2024 | 119.08 | 119.58 | 118.39 | 119.05 | 529,745 | +0.39(+0.33%) |
May 01, 2024 | 118.20 | 119.90 | 117.67 | 118.66 | 498,525 | +0.76(+0.64%) |
Apr 30, 2024 | 118.10 | 118.66 | 117.01 | 117.90 | 784,026 | -0.74(-0.62%) |
Apr 29, 2024 | 117.28 | 118.64 | 117.28 | 118.64 | 618,759 | +1.71(+1.46%) |
Apr 26, 2024 | 118.32 | 118.48 | 116.92 | 116.93 | 733,068 | -1.24(-1.05%) |
Apr 25, 2024 | 118.48 | 118.75 | 117.03 | 118.17 | 523,268 | -0.49(-0.41%) |
Apr 24, 2024 | 116.69 | 118.70 | 116.15 | 118.66 | 728,010 | +0.99(+0.84%) |
Apr 23, 2024 | 117.85 | 118.85 | 117.59 | 117.67 | 657,470 | -0.41(-0.35%) |
Apr 22, 2024 | 116.97 | 118.46 | 116.39 | 118.08 | 603,823 | +0.88(+0.75%) |
Apr 19, 2024 | 115.03 | 117.26 | 115.03 | 117.20 | 1,108,359 | +2.63(+2.30%) |
Apr 18, 2024 | 114.95 | 115.08 | 114.03 | 114.57 | 563,692 | +0.01(+0.01%) |
Apr 17, 2024 | 113.02 | 114.94 | 112.78 | 114.56 | 687,741 | +2.23(+1.99%) |
Apr 16, 2024 | 112.73 | 112.84 | 110.97 | 112.33 | 973,119 | -0.73(-0.65%) |
Apr 15, 2024 | 114.70 | 115.21 | 112.58 | 113.06 | 904,239 | -0.93(-0.82%) |
Apr 12, 2024 | 114.21 | 115.49 | 113.22 | 113.99 | 668,373 | -0.39(-0.34%) |
Apr 11, 2024 | 115.91 | 115.91 | 113.93 | 114.38 | 793,078 | -0.70(-0.61%) |
Apr 10, 2024 | 114.88 | 115.24 | 113.71 | 115.08 | 627,482 | -1.56(-1.34%) |
Apr 09, 2024 | 116.75 | 117.26 | 116.21 | 116.64 | 558,695 | +0.31(+0.27%) |
Apr 08, 2024 | 116.40 | 116.96 | 115.95 | 116.33 | 676,043 | +0.10(+0.09%) |
Apr 05, 2024 | 115.58 | 116.41 | 115.01 | 116.23 | 525,718 | +0.10(+0.09%) |
Apr 04, 2024 | 117.96 | 117.96 | 115.16 | 116.13 | 768,654 | -0.84(-0.72%) |
Apr 03, 2024 | 117.60 | 117.87 | 116.33 | 116.97 | 628,564 | -0.80(-0.68%) |
Apr 02, 2024 | 117.52 | 119.10 | 117.52 | 117.77 | 674,974 | -0.08(-0.07%) |
Apr 01, 2024 | 119.05 | 119.36 | 117.48 | 117.85 | 650,753 | -1.02(-0.86%) |
Mar 28, 2024 | 118.06 | 119.05 | 118.91 | 118.87 | 1,265,443 | +0.61(+0.52%) |
Mar 27, 2024 | 115.93 | 118.30 | 115.54 | 118.26 | 833,598 | +3.01(+2.61%) |
Mar 26, 2024 | 116.05 | 116.20 | 114.75 | 115.25 | 514,276 | -0.85(-0.73%) |
Mar 25, 2024 | 116.90 | 116.97 | 115.64 | 116.10 | 466,489 | -0.47(-0.40%) |
Mar 22, 2024 | 117.63 | 117.90 | 116.34 | 116.57 | 538,347 | -0.26(-0.22%) |
Mar 21, 2024 | 116.67 | 117.18 | 116.10 | 116.83 | 473,812 | +0.33(+0.28%) |
Mar 20, 2024 | 115.35 | 116.53 | 115.26 | 116.50 | 979,178 | +0.72(+0.62%) |
Mar 19, 2024 | 115.89 | 116.68 | 115.33 | 115.78 | 827,442 | +0.37(+0.32%) |
Mar 18, 2024 | 114.76 | 116.44 | 114.30 | 115.41 | 861,445 | +0.86(+0.75%) |
Mar 15, 2024 | 114.00 | 115.92 | 113.82 | 114.55 | 2,845,778 | -0.35(-0.30%) |
Mar 14, 2024 | 116.80 | 116.80 | 114.52 | 114.90 | 1,289,300 | -1.33(-1.14%) |
Mar 13, 2024 | 117.12 | 117.24 | 115.81 | 116.23 | 1,051,115 | -0.29(-0.25%) |
Mar 12, 2024 | 116.58 | 117.16 | 115.78 | 116.52 | 1,264,711 | -0.48(-0.41%) |
Mar 11, 2024 | 116.04 | 117.14 | 115.50 | 117.00 | 845,135 | +1.18(+1.02%) |
Mar 08, 2024 | 116.06 | 116.63 | 115.30 | 115.82 | 999,668 | +0.23(+0.20%) |
Mar 07, 2024 | 116.11 | 116.62 | 115.18 | 115.59 | 796,987 | +0.39(+0.34%) |
Mar 06, 2024 | 115.04 | 115.64 | 114.40 | 115.20 | 1,120,118 | +0.74(+0.65%) |
Mar 05, 2024 | 115.05 | 115.43 | 113.72 | 114.46 | 1,395,507 | -0.22(-0.19%) |
Mar 04, 2024 | 112.32 | 115.02 | 112.32 | 114.68 | 980,957 | +1.95(+1.73%) |
Mar 01, 2024 | 112.62 | 113.23 | 111.25 | 112.73 | 578,275 | -0.18(-0.16%) |
Feb 29, 2024 | 113.11 | 113.56 | 112.62 | 112.91 | 1,282,389 | +0.45(+0.40%) |
Feb 28, 2024 | 112.46 | 113.27 | 111.85 | 112.46 | 619,411 | -0.07(-0.06%) |
Feb 27, 2024 | 112.05 | 112.62 | 111.52 | 112.53 | 503,553 | +0.91(+0.82%) |
Feb 26, 2024 | 112.53 | 112.53 | 111.02 | 111.62 | 682,541 | -1.14(-1.01%) |
Feb 23, 2024 | 113.39 | 114.03 | 112.74 | 112.76 | 733,077 | -0.62(-0.55%) |
Feb 22, 2024 | 112.87 | 113.80 | 112.23 | 113.39 | 928,674 | -0.50(-0.44%) |
Feb 21, 2024 | 113.23 | 114.18 | 112.89 | 113.88 | 837,785 | +0.99(+0.88%) |
Feb 20, 2024 | 113.27 | 114.84 | 112.75 | 112.89 | 849,304 | -0.26(-0.23%) |
Feb 16, 2024 | 112.85 | 113.70 | 112.50 | 113.15 | 1,019,255 | -0.32(-0.28%) |
Feb 15, 2024 | 112.49 | 113.78 | 112.49 | 113.46 | 724,176 | +1.28(+1.14%) |
Feb 14, 2024 | 111.01 | 112.50 | 110.75 | 112.18 | 705,625 | +1.22(+1.10%) |
Feb 13, 2024 | 112.85 | 112.95 | 109.68 | 110.96 | 638,085 | -2.23(-1.97%) |
Feb 12, 2024 | 112.46 | 113.49 | 112.18 | 113.20 | 925,034 | +0.88(+0.79%) |
Feb 09, 2024 | 111.80 | 112.70 | 111.80 | 112.31 | 750,377 | +0.18(+0.16%) |
Feb 08, 2024 | 110.67 | 112.24 | 110.56 | 112.13 | 825,008 | +0.99(+0.89%) |
Feb 07, 2024 | 112.46 | 112.46 | 109.86 | 111.14 | 1,236,215 | +0.12(+0.11%) |
Feb 06, 2024 | 110.71 | 111.17 | 110.06 | 111.02 | 1,180,160 | +0.03(+0.03%) |
Feb 05, 2024 | 111.92 | 112.26 | 110.45 | 110.99 | 785,799 | -1.98(-1.75%) |
Feb 02, 2024 | 113.85 | 114.22 | 111.86 | 112.97 | 780,217 | -2.01(-1.74%) |
Feb 01, 2024 | 113.24 | 115.00 | 112.51 | 114.97 | 643,154 | +1.84(+1.62%) |
Jan 31, 2024 | 114.72 | 115.08 | 112.39 | 113.14 | 1,131,063 | -0.57(-0.50%) |
Jan 30, 2024 | 113.11 | 114.15 | 112.76 | 113.70 | 529,124 | +0.25(+0.22%) |
Jan 29, 2024 | 112.96 | 113.69 | 112.50 | 113.45 | 576,949 | +0.56(+0.49%) |
Jan 26, 2024 | 113.48 | 113.68 | 112.62 | 112.90 | 805,337 | -0.22(-0.19%) |
Jan 25, 2024 | 110.61 | 113.23 | 110.55 | 113.12 | 1,109,826 | +3.01(+2.73%) |
Jan 24, 2024 | 112.58 | 112.67 | 109.94 | 110.11 | 837,823 | -1.80(-1.61%) |
Jan 23, 2024 | 110.86 | 112.48 | 110.86 | 111.91 | 759,719 | -0.44(-0.39%) |
Jan 22, 2024 | 112.47 | 113.07 | 111.65 | 112.34 | 690,745 | +0.06(+0.05%) |
Jan 19, 2024 | 112.50 | 112.70 | 111.35 | 112.28 | 1,178,244 | +0.65(+0.58%) |
Jan 18, 2024 | 111.68 | 111.72 | 110.38 | 111.64 | 1,134,990 | -0.31(-0.28%) |
Jan 17, 2024 | 112.71 | 113.66 | 111.01 | 111.94 | 860,528 | -1.33(-1.18%) |
Jan 16, 2024 | 114.34 | 115.06 | 112.96 | 113.28 | 697,392 | -1.70(-1.48%) |
Jan 12, 2024 | 115.35 | 115.81 | 114.66 | 114.97 | 513,046 | +0.40(+0.35%) |
Jan 11, 2024 | 116.93 | 116.93 | 114.43 | 114.58 | 627,792 | -2.63(-2.24%) |
Jan 10, 2024 | 117.68 | 117.94 | 116.83 | 117.21 | 632,028 | -0.32(-0.27%) |
Jan 09, 2024 | 117.64 | 117.97 | 116.89 | 117.53 | 598,493 | -0.49(-0.41%) |
Jan 08, 2024 | 117.40 | 118.08 | 116.55 | 118.01 | 496,120 | +0.86(+0.74%) |
Jan 05, 2024 | 116.53 | 117.61 | 116.19 | 117.15 | 632,616 | +0.38(+0.32%) |
Jan 04, 2024 | 117.45 | 117.91 | 116.66 | 116.77 | 554,521 | -0.42(-0.36%) |
Jan 03, 2024 | 116.28 | 117.85 | 116.22 | 117.19 | 1,101,244 | +1.08(+0.93%) |
Jan 02, 2024 | 114.86 | 116.50 | 114.86 | 116.11 | 888,569 | +1.02(+0.89%) |
Dec 29, 2023 | 114.78 | 115.41 | 114.36 | 115.08 | 432,898 | -0.18(-0.16%) |
Dec 28, 2023 | 115.12 | 115.92 | 114.89 | 115.26 | 439,349 | +0.16(+0.14%) |
Dec 27, 2023 | 115.13 | 115.30 | 114.67 | 115.10 | 440,683 | +0.11(+0.09%) |
Dec 26, 2023 | 113.93 | 115.46 | 113.64 | 114.99 | 607,016 | +0.89(+0.78%) |
Dec 22, 2023 | 113.47 | 114.86 | 113.24 | 114.10 | 377,749 | +1.15(+1.02%) |
Dec 21, 2023 | 112.69 | 113.85 | 112.23 | 112.95 | 439,518 | +0.59(+0.52%) |
Dec 20, 2023 | 114.08 | 114.68 | 112.33 | 112.36 | 592,717 | -1.98(-1.73%) |
Dec 19, 2023 | 113.76 | 114.37 | 113.38 | 114.34 | 793,352 | +0.86(+0.76%) |
Dec 18, 2023 | 114.16 | 114.66 | 112.92 | 113.47 | 925,448 | -0.54(-0.47%) |
Dec 15, 2023 | 114.19 | 114.22 | 113.18 | 114.01 | 2,488,047 | -0.57(-0.49%) |
Dec 14, 2023 | 116.57 | 117.44 | 114.42 | 114.58 | 1,327,305 | -1.45(-1.25%) |
Dec 13, 2023 | 112.98 | 116.29 | 112.23 | 116.03 | 1,913,942 | +3.13(+2.77%) |
Dec 12, 2023 | 112.72 | 113.26 | 111.73 | 112.90 | 901,017 | +0.38(+0.34%) |
Dec 11, 2023 | 112.53 | 112.79 | 111.51 | 112.52 | 884,449 | -0.14(-0.12%) |
Dec 08, 2023 | 113.64 | 113.67 | 112.16 | 112.66 | 891,807 | -1.06(-0.93%) |
Dec 07, 2023 | 114.06 | 114.31 | 113.39 | 113.72 | 870,971 | -0.20(-0.17%) |
Dec 06, 2023 | 113.30 | 113.93 | 112.82 | 113.92 | 938,680 | +0.84(+0.75%) |
Dec 05, 2023 | 114.24 | 114.52 | 112.48 | 113.08 | 1,053,472 | -1.03(-0.91%) |
Dec 04, 2023 | 112.51 | 114.48 | 112.29 | 114.11 | 1,372,953 | +1.06(+0.94%) |