Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 130.89 | 131.00 | 128.71 | 128.84 | 455,075 | -3.44(-2.60%) |
Jun 13, 2024 | 133.21 | 133.93 | 130.51 | 132.28 | 385,807 | -1.19(-0.89%) |
Jun 12, 2024 | 134.45 | 134.45 | 132.53 | 133.47 | 556,417 | +0.98(+0.74%) |
Jun 11, 2024 | 132.47 | 132.62 | 130.47 | 132.49 | 450,953 | -0.34(-0.26%) |
Jun 10, 2024 | 129.84 | 133.77 | 129.84 | 132.83 | 505,105 | +1.14(+0.87%) |
Jun 07, 2024 | 131.23 | 131.79 | 129.78 | 131.69 | 533,557 | -0.23(-0.17%) |
Jun 06, 2024 | 132.29 | 132.33 | 130.75 | 131.92 | 327,597 | -0.75(-0.57%) |
Jun 05, 2024 | 130.45 | 133.00 | 129.83 | 132.67 | 406,725 | +2.89(+2.23%) |
Jun 04, 2024 | 131.70 | 131.70 | 129.22 | 129.78 | 293,264 | -2.71(-2.05%) |
Jun 03, 2024 | 132.98 | 132.98 | 130.69 | 132.49 | 255,056 | +1.18(+0.90%) |
May 31, 2024 | 130.72 | 131.42 | 129.62 | 131.31 | 484,412 | +0.76(+0.58%) |
May 30, 2024 | 128.83 | 131.08 | 128.34 | 130.55 | 323,051 | +2.00(+1.56%) |
May 29, 2024 | 128.58 | 129.01 | 127.48 | 128.55 | 290,532 | -1.67(-1.28%) |
May 28, 2024 | 131.85 | 132.75 | 129.79 | 130.22 | 319,588 | -1.30(-0.99%) |
May 24, 2024 | 131.21 | 131.97 | 130.63 | 131.52 | 220,378 | +1.08(+0.83%) |
May 23, 2024 | 134.39 | 134.39 | 130.33 | 130.44 | 254,829 | -3.19(-2.39%) |
May 22, 2024 | 132.13 | 133.64 | 131.90 | 133.63 | 428,726 | +1.62(+1.23%) |
May 21, 2024 | 131.71 | 132.25 | 131.22 | 132.01 | 334,018 | -0.97(-0.73%) |
May 20, 2024 | 132.33 | 133.44 | 131.78 | 132.98 | 400,669 | +1.45(+1.10%) |
May 17, 2024 | 130.03 | 131.74 | 129.52 | 131.53 | 432,753 | +1.76(+1.36%) |
May 16, 2024 | 129.98 | 131.00 | 129.53 | 129.77 | 283,056 | -0.21(-0.16%) |
May 15, 2024 | 129.68 | 130.44 | 129.03 | 129.98 | 339,635 | +0.97(+0.75%) |
May 14, 2024 | 129.29 | 129.45 | 127.47 | 129.01 | 389,759 | +0.37(+0.29%) |
May 13, 2024 | 127.22 | 128.78 | 127.22 | 128.64 | 375,976 | +2.21(+1.75%) |
May 10, 2024 | 125.86 | 126.69 | 125.67 | 126.43 | 378,202 | +0.84(+0.67%) |
May 09, 2024 | 127.76 | 127.76 | 124.99 | 125.59 | 496,547 | -1.90(-1.49%) |
May 08, 2024 | 126.75 | 128.20 | 126.65 | 127.49 | 323,823 | +0.47(+0.37%) |
May 07, 2024 | 127.48 | 128.73 | 127.00 | 127.02 | 509,558 | -0.12(-0.09%) |
May 06, 2024 | 125.84 | 127.94 | 125.72 | 127.14 | 617,535 | +2.25(+1.80%) |
May 03, 2024 | 123.32 | 125.14 | 121.27 | 124.89 | 542,271 | +2.18(+1.78%) |
May 02, 2024 | 123.25 | 123.25 | 119.06 | 122.71 | 818,612 | -2.14(-1.71%) |
May 01, 2024 | 125.46 | 127.49 | 124.46 | 124.85 | 842,005 | -2.82(-2.21%) |
Apr 30, 2024 | 127.89 | 129.06 | 127.19 | 127.67 | 954,106 | -1.11(-0.86%) |
Apr 29, 2024 | 128.83 | 129.84 | 128.41 | 128.78 | 484,839 | +0.20(+0.16%) |
Apr 26, 2024 | 127.83 | 129.01 | 127.19 | 128.58 | 422,701 | +0.77(+0.60%) |
Apr 25, 2024 | 127.13 | 128.62 | 126.40 | 127.81 | 284,455 | +0.23(+0.18%) |
Apr 24, 2024 | 126.19 | 128.66 | 125.55 | 127.58 | 403,636 | +2.56(+2.05%) |
Apr 23, 2024 | 123.01 | 125.69 | 123.01 | 125.02 | 257,765 | +1.74(+1.41%) |
Apr 22, 2024 | 122.87 | 124.44 | 122.18 | 123.28 | 210,911 | +1.57(+1.29%) |
Apr 19, 2024 | 121.46 | 122.89 | 120.86 | 121.71 | 305,846 | -0.33(-0.27%) |
Apr 18, 2024 | 122.57 | 122.84 | 121.88 | 122.04 | 255,290 | +0.08(+0.07%) |
Apr 17, 2024 | 124.25 | 124.84 | 121.92 | 121.96 | 254,162 | -1.46(-1.18%) |
Apr 16, 2024 | 123.52 | 124.19 | 122.17 | 123.42 | 608,981 | +0.02(+0.02%) |
Apr 15, 2024 | 124.54 | 125.37 | 122.76 | 123.40 | 414,221 | -0.85(-0.68%) |
Apr 12, 2024 | 126.68 | 127.01 | 124.05 | 124.25 | 624,640 | -3.48(-2.72%) |
Apr 11, 2024 | 127.03 | 127.78 | 125.65 | 127.73 | 623,411 | +1.45(+1.15%) |
Apr 10, 2024 | 126.58 | 127.20 | 125.98 | 126.28 | 279,667 | -2.74(-2.12%) |
Apr 09, 2024 | 128.11 | 129.13 | 127.38 | 129.02 | 327,331 | +1.51(+1.18%) |
Apr 08, 2024 | 128.25 | 128.93 | 127.42 | 127.51 | 231,329 | +0.07(+0.05%) |
Apr 05, 2024 | 126.85 | 127.59 | 126.38 | 127.44 | 262,255 | +0.52(+0.41%) |
Apr 04, 2024 | 130.99 | 130.99 | 126.69 | 126.92 | 389,927 | -2.28(-1.76%) |
Apr 03, 2024 | 127.71 | 129.39 | 126.70 | 129.20 | 480,428 | +1.82(+1.43%) |
Apr 02, 2024 | 128.11 | 128.75 | 126.57 | 127.38 | 330,722 | -1.65(-1.28%) |
Apr 01, 2024 | 130.00 | 130.00 | 128.22 | 129.03 | 280,088 | -0.43(-0.33%) |
Mar 28, 2024 | 129.89 | 130.03 | 129.97 | 129.46 | 702,530 | -0.65(-0.50%) |
Mar 27, 2024 | 126.57 | 130.20 | 126.57 | 130.11 | 705,943 | +4.02(+3.19%) |
Mar 26, 2024 | 125.95 | 126.94 | 125.51 | 126.09 | 631,023 | +0.66(+0.53%) |
Mar 25, 2024 | 121.82 | 126.15 | 121.82 | 125.43 | 659,823 | +3.23(+2.64%) |
Mar 22, 2024 | 122.27 | 122.41 | 121.31 | 122.20 | 306,444 | -0.02(-0.02%) |
Mar 21, 2024 | 119.99 | 122.62 | 119.55 | 122.22 | 496,874 | +3.39(+2.85%) |
Mar 20, 2024 | 118.57 | 119.06 | 117.86 | 118.83 | 356,145 | +0.66(+0.56%) |
Mar 19, 2024 | 116.93 | 118.67 | 116.47 | 118.17 | 373,211 | +0.59(+0.50%) |
Mar 18, 2024 | 120.95 | 121.01 | 117.55 | 117.58 | 404,197 | -2.78(-2.31%) |
Mar 15, 2024 | 120.85 | 122.28 | 120.27 | 120.36 | 1,403,180 | -1.49(-1.22%) |
Mar 14, 2024 | 123.05 | 123.56 | 121.12 | 121.85 | 521,175 | -1.36(-1.10%) |
Mar 13, 2024 | 122.96 | 124.78 | 122.77 | 123.21 | 688,715 | +0.13(+0.11%) |
Mar 12, 2024 | 121.27 | 123.33 | 120.39 | 123.08 | 528,049 | +2.21(+1.83%) |
Mar 11, 2024 | 119.53 | 121.05 | 118.62 | 120.87 | 442,088 | +0.84(+0.70%) |
Mar 08, 2024 | 120.73 | 121.36 | 119.78 | 120.03 | 282,927 | -0.33(-0.27%) |
Mar 07, 2024 | 120.71 | 121.57 | 119.99 | 120.36 | 346,739 | -0.22(-0.18%) |
Mar 06, 2024 | 119.96 | 120.66 | 118.60 | 120.58 | 422,839 | +1.72(+1.45%) |
Mar 05, 2024 | 120.00 | 121.26 | 118.77 | 118.86 | 484,886 | -1.75(-1.45%) |
Mar 04, 2024 | 120.69 | 121.49 | 120.06 | 120.61 | 472,373 | +0.42(+0.35%) |
Mar 01, 2024 | 117.93 | 120.99 | 117.87 | 120.19 | 576,539 | +2.69(+2.29%) |
Feb 29, 2024 | 117.80 | 118.11 | 116.14 | 117.50 | 721,724 | +0.68(+0.58%) |
Feb 28, 2024 | 115.41 | 116.88 | 115.38 | 116.82 | 426,830 | +0.69(+0.59%) |
Feb 27, 2024 | 117.01 | 117.11 | 115.44 | 116.13 | 593,092 | -0.24(-0.21%) |
Feb 26, 2024 | 117.07 | 117.93 | 116.06 | 116.37 | 842,809 | -0.47(-0.40%) |
Feb 23, 2024 | 116.10 | 117.34 | 116.10 | 116.84 | 455,483 | +0.76(+0.65%) |
Feb 22, 2024 | 115.63 | 116.19 | 114.60 | 116.08 | 481,652 | +0.99(+0.86%) |
Feb 21, 2024 | 114.48 | 115.76 | 113.62 | 115.09 | 415,603 | +0.22(+0.19%) |
Feb 20, 2024 | 112.30 | 115.47 | 112.30 | 114.87 | 572,790 | +1.07(+0.94%) |
Feb 16, 2024 | 113.39 | 114.41 | 113.11 | 113.80 | 588,859 | +0.04(+0.04%) |
Feb 15, 2024 | 112.62 | 113.97 | 112.62 | 113.76 | 400,334 | +1.57(+1.40%) |
Feb 14, 2024 | 111.15 | 112.26 | 110.39 | 112.19 | 486,281 | +2.34(+2.13%) |
Feb 13, 2024 | 110.42 | 110.97 | 108.51 | 109.85 | 737,528 | -3.39(-2.99%) |
Feb 12, 2024 | 111.34 | 113.72 | 111.21 | 113.24 | 493,358 | +1.93(+1.73%) |
Feb 09, 2024 | 109.58 | 113.02 | 109.58 | 111.31 | 1,138,789 | -2.09(-1.84%) |
Feb 08, 2024 | 110.65 | 113.49 | 110.00 | 113.40 | 1,288,485 | +4.42(+4.06%) |
Feb 07, 2024 | 109.77 | 110.48 | 108.77 | 108.98 | 687,968 | -0.72(-0.66%) |
Feb 06, 2024 | 109.48 | 110.55 | 109.22 | 109.70 | 830,903 | -0.24(-0.22%) |
Feb 05, 2024 | 110.81 | 111.36 | 109.82 | 109.94 | 553,933 | -1.37(-1.23%) |
Feb 02, 2024 | 110.42 | 112.28 | 110.00 | 111.31 | 428,782 | -0.15(-0.13%) |
Feb 01, 2024 | 111.65 | 112.24 | 109.20 | 111.46 | 640,098 | +0.31(+0.28%) |
Jan 31, 2024 | 112.73 | 112.97 | 110.86 | 111.15 | 520,917 | -2.50(-2.20%) |
Jan 30, 2024 | 114.00 | 114.83 | 113.11 | 113.65 | 628,169 | -0.03(-0.03%) |
Jan 29, 2024 | 113.64 | 114.03 | 112.63 | 113.68 | 402,161 | -0.57(-0.50%) |
Jan 26, 2024 | 115.24 | 115.58 | 113.76 | 114.25 | 422,937 | -0.97(-0.84%) |
Jan 25, 2024 | 115.93 | 116.27 | 115.06 | 115.22 | 456,201 | +0.22(+0.19%) |
Jan 24, 2024 | 117.40 | 117.40 | 114.85 | 115.00 | 480,125 | -1.43(-1.23%) |
Jan 23, 2024 | 117.75 | 117.77 | 116.39 | 116.43 | 328,611 | -0.52(-0.44%) |
Jan 22, 2024 | 117.25 | 117.66 | 116.41 | 116.95 | 356,850 | +0.12(+0.10%) |
Jan 19, 2024 | 117.36 | 117.56 | 115.82 | 116.83 | 351,175 | +0.28(+0.24%) |
Jan 18, 2024 | 115.49 | 116.61 | 114.89 | 116.55 | 392,319 | +2.40(+2.10%) |
Jan 17, 2024 | 114.42 | 115.22 | 113.88 | 114.15 | 714,911 | -1.30(-1.13%) |
Jan 16, 2024 | 114.62 | 116.25 | 113.86 | 115.45 | 825,381 | -0.05(-0.04%) |
Jan 12, 2024 | 117.16 | 117.16 | 115.23 | 115.50 | 491,484 | -0.70(-0.60%) |
Jan 11, 2024 | 115.34 | 116.38 | 114.91 | 116.20 | 461,129 | +0.59(+0.51%) |
Jan 10, 2024 | 115.18 | 116.21 | 114.23 | 115.61 | 796,579 | +0.23(+0.20%) |
Jan 09, 2024 | 115.59 | 116.78 | 114.53 | 115.38 | 802,291 | -1.80(-1.54%) |
Jan 08, 2024 | 117.22 | 117.85 | 116.59 | 117.18 | 582,901 | +0.28(+0.24%) |
Jan 05, 2024 | 117.11 | 119.09 | 115.83 | 116.90 | 786,578 | -0.55(-0.47%) |
Jan 04, 2024 | 117.43 | 118.09 | 116.95 | 117.45 | 707,868 | -0.54(-0.46%) |
Jan 03, 2024 | 118.91 | 118.91 | 117.21 | 117.99 | 763,100 | -1.90(-1.58%) |