Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 117.92 | 118.94 | 117.54 | 118.52 | 578,042 | +1.23(+1.05%) |
May 15, 2024 | 118.07 | 118.39 | 117.09 | 117.29 | 312,773 | -0.92(-0.78%) |
May 14, 2024 | 118.55 | 119.04 | 117.82 | 118.21 | 330,765 | -0.12(-0.10%) |
May 13, 2024 | 119.04 | 119.48 | 118.13 | 118.33 | 300,205 | -0.54(-0.45%) |
May 10, 2024 | 118.31 | 119.19 | 118.13 | 118.87 | 331,292 | +0.56(+0.47%) |
May 09, 2024 | 117.15 | 118.53 | 117.15 | 118.31 | 403,924 | +0.87(+0.74%) |
May 08, 2024 | 117.34 | 117.83 | 117.10 | 117.44 | 399,267 | +0.24(+0.20%) |
May 07, 2024 | 117.96 | 118.19 | 117.05 | 117.20 | 411,409 | -0.18(-0.15%) |
May 06, 2024 | 117.66 | 118.07 | 117.05 | 117.38 | 378,703 | +0.44(+0.38%) |
May 03, 2024 | 115.79 | 117.24 | 115.03 | 116.94 | 593,866 | +0.78(+0.67%) |
May 02, 2024 | 118.33 | 118.45 | 115.32 | 116.16 | 883,035 | -1.14(-0.97%) |
May 01, 2024 | 115.69 | 118.52 | 115.69 | 117.30 | 1,039,428 | +1.61(+1.39%) |
Apr 30, 2024 | 113.04 | 116.04 | 113.04 | 115.69 | 1,289,782 | +2.14(+1.88%) |
Apr 29, 2024 | 111.29 | 114.64 | 111.19 | 113.55 | 1,372,447 | +2.67(+2.41%) |
Apr 26, 2024 | 118.26 | 118.26 | 109.93 | 110.88 | 2,184,563 | -7.56(-6.38%) |
Apr 25, 2024 | 119.15 | 119.55 | 118.04 | 118.44 | 717,138 | -1.48(-1.23%) |
Apr 24, 2024 | 119.83 | 120.57 | 119.47 | 119.92 | 601,915 | -0.91(-0.75%) |
Apr 23, 2024 | 121.21 | 121.86 | 120.70 | 120.83 | 528,535 | -0.13(-0.11%) |
Apr 22, 2024 | 120.90 | 121.85 | 119.76 | 120.96 | 484,473 | +1.01(+0.84%) |
Apr 19, 2024 | 118.22 | 120.03 | 118.10 | 119.95 | 808,530 | +2.43(+2.07%) |
Apr 18, 2024 | 116.70 | 117.90 | 116.37 | 117.52 | 808,157 | +2.22(+1.93%) |
Apr 17, 2024 | 116.64 | 117.30 | 115.15 | 115.30 | 876,043 | -1.77(-1.51%) |
Apr 16, 2024 | 116.65 | 117.85 | 116.33 | 117.07 | 529,890 | +0.27(+0.23%) |
Apr 15, 2024 | 119.99 | 120.00 | 116.55 | 116.80 | 830,205 | -1.82(-1.53%) |
Apr 12, 2024 | 119.10 | 120.11 | 118.42 | 118.62 | 464,551 | -0.55(-0.46%) |
Apr 11, 2024 | 121.29 | 121.29 | 119.10 | 119.17 | 527,347 | -1.67(-1.38%) |
Apr 10, 2024 | 119.88 | 121.30 | 119.66 | 120.84 | 573,737 | +0.96(+0.80%) |
Apr 09, 2024 | 122.50 | 122.79 | 119.54 | 119.88 | 394,455 | -2.02(-1.66%) |
Apr 08, 2024 | 121.74 | 122.51 | 121.01 | 121.90 | 517,926 | +0.38(+0.31%) |
Apr 05, 2024 | 120.96 | 121.66 | 120.47 | 121.52 | 424,039 | +1.24(+1.03%) |
Apr 04, 2024 | 122.10 | 122.34 | 119.88 | 120.28 | 419,960 | -1.01(-0.83%) |
Apr 03, 2024 | 121.23 | 122.31 | 120.03 | 121.29 | 486,107 | -0.36(-0.30%) |
Apr 02, 2024 | 122.73 | 123.01 | 121.55 | 121.65 | 693,509 | -0.52(-0.43%) |
Apr 01, 2024 | 123.96 | 123.96 | 122.07 | 122.17 | 663,206 | -2.00(-1.61%) |
Mar 28, 2024 | 123.73 | 123.94 | 123.94 | 124.17 | 762,681 | +0.88(+0.71%) |
Mar 27, 2024 | 120.87 | 123.36 | 120.87 | 123.29 | 807,443 | +3.01(+2.50%) |
Mar 26, 2024 | 120.55 | 121.61 | 120.18 | 120.28 | 773,776 | -0.48(-0.40%) |
Mar 25, 2024 | 118.50 | 121.19 | 118.50 | 120.76 | 971,397 | +3.34(+2.84%) |
Mar 22, 2024 | 119.29 | 119.69 | 117.38 | 117.42 | 727,340 | -1.42(-1.19%) |
Mar 21, 2024 | 118.60 | 119.20 | 118.05 | 118.84 | 492,201 | +0.24(+0.20%) |
Mar 20, 2024 | 117.56 | 119.20 | 117.06 | 118.60 | 483,191 | +0.73(+0.62%) |
Mar 19, 2024 | 118.69 | 119.24 | 117.69 | 117.87 | 889,449 | -0.35(-0.30%) |
Mar 18, 2024 | 119.09 | 119.42 | 117.71 | 118.22 | 958,093 | -0.87(-0.73%) |
Mar 15, 2024 | 119.00 | 120.56 | 118.60 | 119.09 | 10,860,668 | +0.09(+0.07%) |
Mar 14, 2024 | 118.23 | 119.12 | 116.95 | 119.00 | 1,100,961 | +0.89(+0.76%) |
Mar 13, 2024 | 118.02 | 119.18 | 117.65 | 118.11 | 678,974 | +0.57(+0.48%) |
Mar 12, 2024 | 116.38 | 117.85 | 116.31 | 117.54 | 883,481 | +0.95(+0.82%) |
Mar 11, 2024 | 116.22 | 117.27 | 115.91 | 116.59 | 884,349 | +0.09(+0.08%) |
Mar 08, 2024 | 116.46 | 117.96 | 116.31 | 116.50 | 770,755 | +0.06(+0.05%) |
Mar 07, 2024 | 117.20 | 117.47 | 115.96 | 116.44 | 1,336,998 | -0.56(-0.48%) |
Mar 06, 2024 | 117.13 | 118.57 | 115.24 | 116.99 | 2,263,230 | +5.79(+5.21%) |
Mar 05, 2024 | 111.60 | 112.28 | 110.75 | 111.20 | 597,977 | -0.46(-0.41%) |
Mar 04, 2024 | 112.48 | 113.01 | 111.50 | 111.66 | 853,069 | -1.11(-0.99%) |
Mar 01, 2024 | 113.23 | 113.39 | 112.37 | 112.77 | 544,630 | -0.46(-0.40%) |
Feb 29, 2024 | 113.70 | 113.70 | 111.49 | 113.23 | 1,452,238 | +0.30(+0.26%) |
Feb 28, 2024 | 112.53 | 113.33 | 111.97 | 112.93 | 867,190 | +0.38(+0.34%) |
Feb 27, 2024 | 111.46 | 112.62 | 110.91 | 112.55 | 488,677 | +1.07(+0.96%) |
Feb 26, 2024 | 111.39 | 112.11 | 110.52 | 111.48 | 485,800 | -0.57(-0.51%) |
Feb 23, 2024 | 111.88 | 112.41 | 111.56 | 112.05 | 746,837 | +0.70(+0.62%) |
Feb 22, 2024 | 110.58 | 111.56 | 110.04 | 111.35 | 628,261 | +0.85(+0.77%) |
Feb 21, 2024 | 110.74 | 110.86 | 109.83 | 110.50 | 904,180 | +0.31(+0.28%) |
Feb 20, 2024 | 110.86 | 111.58 | 110.06 | 110.19 | 451,517 | -0.91(-0.82%) |
Feb 16, 2024 | 111.61 | 112.58 | 110.63 | 111.10 | 689,938 | -0.55(-0.49%) |
Feb 15, 2024 | 110.31 | 112.09 | 110.15 | 111.65 | 715,923 | +1.46(+1.32%) |
Feb 14, 2024 | 109.38 | 110.80 | 109.24 | 110.19 | 669,976 | +1.31(+1.21%) |
Feb 13, 2024 | 109.78 | 110.48 | 107.02 | 108.88 | 803,462 | -0.90(-0.82%) |
Feb 12, 2024 | 108.59 | 110.50 | 108.59 | 109.78 | 793,034 | +1.63(+1.51%) |
Feb 09, 2024 | 106.92 | 108.74 | 106.40 | 108.15 | 651,626 | +1.28(+1.20%) |
Feb 08, 2024 | 106.33 | 107.28 | 105.04 | 106.87 | 956,760 | +0.57(+0.53%) |
Feb 07, 2024 | 107.24 | 108.25 | 104.07 | 106.31 | 1,713,115 | -5.04(-4.52%) |
Feb 06, 2024 | 111.05 | 112.07 | 111.05 | 111.34 | 792,142 | +0.33(+0.30%) |
Feb 05, 2024 | 110.71 | 111.54 | 110.25 | 111.02 | 665,048 | -0.45(-0.40%) |
Feb 02, 2024 | 110.21 | 112.15 | 110.18 | 111.46 | 786,030 | +1.64(+1.49%) |
Feb 01, 2024 | 109.35 | 110.13 | 107.83 | 109.82 | 766,319 | -0.23(-0.21%) |
Jan 31, 2024 | 111.57 | 112.15 | 109.85 | 110.05 | 1,557,584 | -1.22(-1.10%) |
Jan 30, 2024 | 110.93 | 111.53 | 110.24 | 111.27 | 513,137 | +0.10(+0.09%) |
Jan 29, 2024 | 109.70 | 111.27 | 109.27 | 111.17 | 709,747 | -0.28(-0.25%) |
Jan 26, 2024 | 111.86 | 111.86 | 111.03 | 111.45 | 417,543 | -0.09(-0.08%) |
Jan 25, 2024 | 112.95 | 113.06 | 110.52 | 111.54 | 623,323 | -0.65(-0.58%) |
Jan 24, 2024 | 111.31 | 112.44 | 111.02 | 112.19 | 608,208 | +1.19(+1.07%) |
Jan 23, 2024 | 111.34 | 111.73 | 110.52 | 111.00 | 1,040,723 | -0.20(-0.18%) |
Jan 22, 2024 | 111.00 | 111.51 | 110.46 | 111.19 | 512,398 | +0.66(+0.59%) |
Jan 19, 2024 | 109.00 | 111.20 | 108.99 | 110.54 | 864,108 | +3.00(+2.79%) |
Jan 18, 2024 | 105.99 | 107.62 | 105.68 | 107.54 | 467,260 | +0.96(+0.90%) |
Jan 17, 2024 | 106.33 | 107.84 | 106.29 | 106.58 | 458,337 | +0.01(+0.01%) |
Jan 16, 2024 | 106.64 | 107.40 | 105.89 | 106.56 | 619,287 | -0.08(-0.08%) |
Jan 12, 2024 | 108.14 | 108.55 | 105.90 | 106.64 | 920,413 | -0.89(-0.83%) |
Jan 11, 2024 | 106.78 | 107.63 | 106.44 | 107.54 | 661,265 | +0.84(+0.79%) |
Jan 10, 2024 | 105.68 | 106.76 | 105.27 | 106.69 | 509,286 | +0.90(+0.85%) |
Jan 09, 2024 | 106.31 | 106.50 | 104.56 | 105.79 | 441,200 | -0.97(-0.91%) |
Jan 08, 2024 | 106.77 | 107.01 | 105.53 | 106.76 | 647,744 | +0.13(+0.12%) |
Jan 05, 2024 | 106.17 | 107.34 | 106.00 | 106.64 | 478,834 | +0.76(+0.71%) |
Jan 04, 2024 | 105.21 | 106.62 | 105.21 | 105.88 | 717,386 | +1.35(+1.29%) |
Jan 03, 2024 | 105.32 | 106.08 | 104.38 | 104.53 | 629,029 | -0.64(-0.60%) |
Jan 02, 2024 | 102.69 | 105.24 | 102.56 | 105.17 | 906,057 | +2.40(+2.34%) |
Dec 29, 2023 | 102.60 | 102.97 | 102.22 | 102.76 | 661,206 | +0.07(+0.07%) |
Dec 28, 2023 | 102.19 | 102.98 | 102.19 | 102.69 | 270,446 | +0.64(+0.62%) |
Dec 27, 2023 | 101.66 | 102.31 | 101.11 | 102.06 | 372,800 | +0.20(+0.20%) |
Dec 26, 2023 | 101.17 | 102.17 | 100.72 | 101.86 | 299,474 | +0.69(+0.69%) |
Dec 22, 2023 | 101.65 | 101.96 | 100.79 | 101.16 | 347,078 | +0.00(+0.00%) |
Dec 21, 2023 | 100.43 | 101.57 | 99.63 | 101.16 | 511,799 | +0.86(+0.86%) |
Dec 20, 2023 | 101.51 | 101.98 | 100.29 | 100.30 | 608,856 | -1.34(-1.32%) |
Dec 19, 2023 | 101.29 | 102.38 | 101.02 | 101.64 | 887,297 | +0.39(+0.38%) |
Dec 18, 2023 | 101.53 | 101.91 | 100.44 | 101.25 | 740,441 | +0.21(+0.21%) |
Dec 15, 2023 | 103.28 | 103.73 | 100.22 | 101.04 | 1,824,265 | -2.42(-2.34%) |
Dec 14, 2023 | 105.29 | 105.29 | 103.05 | 103.47 | 955,627 | -1.03(-0.98%) |
Dec 13, 2023 | 103.33 | 104.60 | 102.43 | 104.49 | 934,897 | +1.33(+1.29%) |
Dec 12, 2023 | 102.54 | 103.42 | 102.10 | 103.16 | 645,969 | +0.71(+0.69%) |
Dec 11, 2023 | 101.92 | 102.89 | 101.76 | 102.45 | 1,509,320 | +1.09(+1.08%) |
Dec 08, 2023 | 101.33 | 101.66 | 100.67 | 101.36 | 485,045 | +0.19(+0.18%) |
Dec 07, 2023 | 100.44 | 101.25 | 99.96 | 101.17 | 666,908 | +1.06(+1.05%) |
Dec 06, 2023 | 101.87 | 102.25 | 99.95 | 100.12 | 451,187 | -1.61(-1.58%) |
Dec 05, 2023 | 102.31 | 102.56 | 101.45 | 101.72 | 496,313 | -0.59(-0.58%) |
Dec 04, 2023 | 101.04 | 102.42 | 101.02 | 102.31 | 604,892 | +1.11(+1.09%) |