Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 120.00 | 120.41 | 118.40 | 120.37 | 1,308,735 | +1.05(+0.88%) |
Jun 14, 2024 | 118.46 | 119.94 | 118.10 | 119.32 | 1,224,486 | -1.46(-1.21%) |
Jun 13, 2024 | 119.83 | 121.10 | 118.45 | 120.78 | 1,114,380 | +0.71(+0.59%) |
Jun 12, 2024 | 121.15 | 123.68 | 118.92 | 120.07 | 1,850,806 | +4.13(+3.56%) |
Jun 11, 2024 | 118.55 | 118.55 | 115.72 | 115.94 | 1,184,268 | -3.39(-2.84%) |
Jun 10, 2024 | 116.00 | 119.36 | 115.67 | 119.33 | 1,120,765 | +2.24(+1.91%) |
Jun 07, 2024 | 116.53 | 117.78 | 115.60 | 117.09 | 920,475 | -1.70(-1.43%) |
Jun 06, 2024 | 120.09 | 121.00 | 118.63 | 118.79 | 922,905 | -1.46(-1.21%) |
Jun 05, 2024 | 117.85 | 120.28 | 116.45 | 120.25 | 1,357,836 | +3.17(+2.71%) |
Jun 04, 2024 | 119.10 | 120.09 | 116.73 | 117.08 | 1,318,249 | -2.95(-2.46%) |
Jun 03, 2024 | 122.80 | 123.21 | 119.18 | 120.03 | 1,303,837 | -1.61(-1.32%) |
May 31, 2024 | 121.55 | 122.59 | 119.98 | 121.64 | 1,594,423 | +0.96(+0.80%) |
May 30, 2024 | 119.64 | 121.28 | 119.21 | 120.68 | 1,069,601 | +2.18(+1.84%) |
May 29, 2024 | 118.55 | 120.13 | 117.44 | 118.50 | 1,333,368 | -1.56(-1.30%) |
May 28, 2024 | 122.95 | 123.84 | 119.14 | 120.06 | 1,507,364 | -2.85(-2.32%) |
May 24, 2024 | 120.87 | 123.07 | 120.54 | 122.91 | 1,715,739 | +3.35(+2.80%) |
May 23, 2024 | 120.70 | 121.70 | 118.71 | 119.56 | 2,108,654 | +0.36(+0.30%) |
May 22, 2024 | 127.00 | 127.58 | 118.51 | 119.20 | 4,949,895 | -11.02(-8.46%) |
May 21, 2024 | 130.83 | 131.00 | 129.29 | 130.22 | 2,026,783 | -0.84(-0.64%) |
May 20, 2024 | 130.86 | 132.52 | 130.61 | 131.06 | 1,315,382 | +0.32(+0.24%) |
May 17, 2024 | 131.24 | 132.14 | 130.26 | 130.74 | 1,098,223 | -0.39(-0.30%) |
May 16, 2024 | 133.91 | 134.10 | 131.07 | 131.13 | 1,633,311 | -3.79(-2.81%) |
May 15, 2024 | 131.56 | 135.37 | 131.05 | 134.92 | 2,067,078 | +7.54(+5.92%) |
May 14, 2024 | 127.01 | 127.55 | 125.61 | 127.38 | 1,030,772 | +1.23(+0.98%) |
May 13, 2024 | 127.77 | 128.06 | 126.11 | 126.15 | 789,088 | -0.87(-0.68%) |
May 10, 2024 | 126.50 | 127.53 | 126.03 | 127.02 | 609,190 | +0.54(+0.43%) |
May 09, 2024 | 124.29 | 126.63 | 123.73 | 126.48 | 1,535,670 | +2.43(+1.96%) |
May 08, 2024 | 125.13 | 126.03 | 123.94 | 124.05 | 1,297,243 | -2.36(-1.87%) |
May 07, 2024 | 128.18 | 128.69 | 126.36 | 126.41 | 1,239,215 | -1.35(-1.06%) |
May 06, 2024 | 125.12 | 127.82 | 124.30 | 127.76 | 1,354,717 | +4.13(+3.34%) |
May 03, 2024 | 125.00 | 128.75 | 123.62 | 123.63 | 1,116,164 | +2.39(+1.97%) |
May 02, 2024 | 120.72 | 121.67 | 118.47 | 121.24 | 730,195 | +1.72(+1.44%) |
May 01, 2024 | 119.08 | 123.45 | 117.91 | 119.52 | 1,702,325 | +0.41(+0.34%) |
Apr 30, 2024 | 120.08 | 121.83 | 119.02 | 119.11 | 822,827 | -2.50(-2.06%) |
Apr 29, 2024 | 121.30 | 122.71 | 121.01 | 121.61 | 999,539 | +1.39(+1.16%) |
Apr 26, 2024 | 118.29 | 120.94 | 118.29 | 120.22 | 735,437 | +2.86(+2.44%) |
Apr 25, 2024 | 116.12 | 118.15 | 114.30 | 117.36 | 967,049 | -1.34(-1.13%) |
Apr 24, 2024 | 119.48 | 121.67 | 117.19 | 118.70 | 825,212 | -0.82(-0.69%) |
Apr 23, 2024 | 114.76 | 119.86 | 113.79 | 119.52 | 1,366,813 | +5.71(+5.02%) |
Apr 22, 2024 | 113.22 | 114.48 | 111.73 | 113.81 | 910,482 | +1.60(+1.43%) |
Apr 19, 2024 | 113.09 | 114.47 | 111.27 | 112.21 | 1,188,538 | -0.95(-0.84%) |
Apr 18, 2024 | 116.35 | 116.35 | 112.79 | 113.16 | 1,165,519 | -0.26(-0.23%) |
Apr 17, 2024 | 115.63 | 115.87 | 112.70 | 113.42 | 1,212,117 | -0.92(-0.80%) |
Apr 16, 2024 | 116.50 | 116.50 | 113.08 | 114.34 | 1,756,204 | -3.51(-2.98%) |
Apr 15, 2024 | 120.23 | 121.50 | 117.29 | 117.85 | 1,296,279 | -2.37(-1.97%) |
Apr 12, 2024 | 119.31 | 120.88 | 118.78 | 120.22 | 966,206 | -0.10(-0.08%) |
Apr 11, 2024 | 119.68 | 120.97 | 119.27 | 120.32 | 902,278 | +1.74(+1.47%) |
Apr 10, 2024 | 119.13 | 120.42 | 117.64 | 118.58 | 1,881,235 | -5.74(-4.62%) |
Apr 09, 2024 | 125.77 | 125.77 | 122.09 | 124.32 | 962,564 | -0.17(-0.14%) |
Apr 08, 2024 | 125.68 | 126.18 | 123.92 | 124.49 | 879,480 | -0.65(-0.52%) |
Apr 05, 2024 | 122.50 | 125.48 | 122.38 | 125.14 | 765,444 | +2.14(+1.74%) |
Apr 04, 2024 | 127.49 | 128.04 | 122.58 | 123.00 | 1,058,425 | -3.03(-2.40%) |
Apr 03, 2024 | 123.22 | 126.06 | 123.22 | 126.03 | 1,139,200 | +1.84(+1.48%) |
Apr 02, 2024 | 125.20 | 125.69 | 121.53 | 124.19 | 1,449,942 | -3.85(-3.01%) |
Apr 01, 2024 | 129.23 | 130.63 | 127.37 | 128.04 | 969,466 | -1.33(-1.03%) |
Mar 28, 2024 | 127.69 | 129.97 | 129.96 | 129.37 | 1,133,263 | +1.95(+1.53%) |
Mar 27, 2024 | 126.90 | 127.65 | 126.50 | 127.42 | 652,118 | +1.53(+1.22%) |
Mar 26, 2024 | 126.60 | 127.11 | 125.58 | 125.89 | 879,672 | +0.16(+0.13%) |
Mar 25, 2024 | 125.53 | 127.16 | 125.53 | 125.73 | 662,476 | -0.48(-0.38%) |
Mar 22, 2024 | 126.27 | 126.92 | 125.31 | 126.21 | 903,904 | -0.32(-0.25%) |
Mar 21, 2024 | 126.09 | 128.10 | 125.59 | 126.53 | 1,467,462 | +2.87(+2.32%) |
Mar 20, 2024 | 121.40 | 124.39 | 120.32 | 123.66 | 1,200,952 | +2.17(+1.79%) |
Mar 19, 2024 | 119.20 | 121.94 | 118.69 | 121.49 | 1,016,432 | +1.91(+1.60%) |
Mar 18, 2024 | 121.22 | 121.89 | 118.89 | 119.58 | 1,128,485 | -0.73(-0.61%) |
Mar 15, 2024 | 117.26 | 120.59 | 117.26 | 120.31 | 4,130,197 | +2.11(+1.79%) |
Mar 14, 2024 | 121.46 | 123.05 | 117.23 | 118.20 | 1,836,043 | -4.86(-3.95%) |
Mar 13, 2024 | 122.33 | 124.67 | 122.20 | 123.06 | 1,422,752 | +0.89(+0.73%) |
Mar 12, 2024 | 118.98 | 122.86 | 118.30 | 122.17 | 1,526,929 | +2.87(+2.41%) |
Mar 11, 2024 | 120.18 | 120.28 | 117.68 | 119.30 | 1,182,983 | -1.38(-1.14%) |
Mar 08, 2024 | 120.87 | 122.72 | 119.28 | 120.68 | 1,294,838 | +0.54(+0.45%) |
Mar 07, 2024 | 119.46 | 121.57 | 119.36 | 120.14 | 1,450,540 | +1.97(+1.67%) |
Mar 06, 2024 | 116.81 | 118.45 | 116.06 | 118.17 | 1,804,304 | +2.30(+1.98%) |
Mar 05, 2024 | 116.84 | 119.04 | 115.51 | 115.87 | 1,341,812 | -1.41(-1.20%) |
Mar 04, 2024 | 117.69 | 119.50 | 117.10 | 117.28 | 1,233,576 | +0.36(+0.31%) |
Mar 01, 2024 | 114.50 | 117.35 | 114.05 | 116.92 | 1,687,218 | +2.28(+1.99%) |
Feb 29, 2024 | 113.49 | 115.03 | 112.88 | 114.64 | 1,569,546 | +2.47(+2.20%) |
Feb 28, 2024 | 111.07 | 112.48 | 110.82 | 112.17 | 1,083,517 | +0.85(+0.76%) |
Feb 27, 2024 | 113.10 | 113.92 | 110.90 | 111.32 | 1,241,648 | -1.24(-1.10%) |
Feb 26, 2024 | 111.69 | 112.91 | 111.50 | 112.56 | 1,252,806 | +1.26(+1.13%) |
Feb 23, 2024 | 110.76 | 112.55 | 110.17 | 111.30 | 1,454,693 | +1.45(+1.32%) |
Feb 22, 2024 | 108.60 | 111.22 | 107.79 | 109.85 | 1,729,020 | +2.21(+2.05%) |
Feb 21, 2024 | 110.89 | 111.66 | 106.95 | 107.64 | 3,907,054 | +4.09(+3.95%) |
Feb 20, 2024 | 101.09 | 103.75 | 100.47 | 103.55 | 2,785,222 | +1.37(+1.34%) |
Feb 16, 2024 | 102.50 | 103.87 | 102.03 | 102.18 | 1,782,161 | -2.00(-1.92%) |
Feb 15, 2024 | 103.49 | 104.27 | 102.05 | 104.18 | 1,191,783 | +1.49(+1.45%) |
Feb 14, 2024 | 101.78 | 103.64 | 100.71 | 102.69 | 1,279,076 | +2.66(+2.66%) |
Feb 13, 2024 | 100.60 | 101.30 | 98.55 | 100.03 | 2,069,546 | -5.40(-5.12%) |
Feb 12, 2024 | 101.36 | 105.86 | 101.36 | 105.43 | 2,122,903 | +4.42(+4.38%) |
Feb 09, 2024 | 100.04 | 101.20 | 99.06 | 101.01 | 910,643 | +0.74(+0.74%) |
Feb 08, 2024 | 100.10 | 100.92 | 99.11 | 100.27 | 946,447 | +0.52(+0.52%) |
Feb 07, 2024 | 99.10 | 100.66 | 98.57 | 99.75 | 990,446 | +1.13(+1.15%) |
Feb 06, 2024 | 99.28 | 99.56 | 97.45 | 98.62 | 904,446 | -0.40(-0.40%) |
Feb 05, 2024 | 98.82 | 99.43 | 97.53 | 99.02 | 778,778 | -1.15(-1.15%) |
Feb 02, 2024 | 99.40 | 100.90 | 98.28 | 100.17 | 1,245,613 | -0.86(-0.85%) |
Feb 01, 2024 | 100.64 | 101.33 | 98.69 | 101.03 | 1,170,758 | +1.68(+1.69%) |
Jan 31, 2024 | 99.53 | 101.62 | 99.07 | 99.35 | 1,259,181 | -0.80(-0.80%) |
Jan 30, 2024 | 99.82 | 101.98 | 99.54 | 100.15 | 1,205,164 | +0.46(+0.46%) |
Jan 29, 2024 | 98.37 | 99.96 | 97.95 | 99.69 | 1,341,256 | +1.22(+1.24%) |
Jan 26, 2024 | 98.09 | 98.94 | 97.38 | 98.47 | 978,522 | +0.28(+0.29%) |
Jan 25, 2024 | 97.33 | 98.28 | 96.33 | 98.19 | 1,354,960 | +2.21(+2.30%) |
Jan 24, 2024 | 98.51 | 98.88 | 95.46 | 95.98 | 1,663,041 | -1.60(-1.64%) |
Jan 23, 2024 | 100.85 | 101.72 | 96.74 | 97.58 | 2,037,049 | -5.45(-5.29%) |
Jan 22, 2024 | 101.53 | 103.30 | 101.17 | 103.03 | 1,257,269 | +1.94(+1.92%) |
Jan 19, 2024 | 99.37 | 101.46 | 98.29 | 101.09 | 1,766,422 | +1.78(+1.79%) |
Jan 18, 2024 | 100.68 | 101.37 | 98.62 | 99.31 | 1,606,677 | +0.42(+0.42%) |
Jan 17, 2024 | 98.71 | 99.58 | 98.29 | 98.89 | 1,359,457 | -1.11(-1.11%) |
Jan 16, 2024 | 100.05 | 100.98 | 99.33 | 100.00 | 1,585,276 | -1.32(-1.30%) |
Jan 12, 2024 | 104.16 | 104.16 | 101.27 | 101.32 | 1,491,330 | -2.32(-2.24%) |
Jan 11, 2024 | 101.98 | 103.67 | 101.67 | 103.64 | 1,147,303 | +0.73(+0.71%) |
Jan 10, 2024 | 102.29 | 104.12 | 102.02 | 102.91 | 1,328,977 | +1.52(+1.50%) |
Jan 09, 2024 | 100.78 | 101.61 | 100.67 | 101.39 | 1,339,071 | -0.56(-0.55%) |
Jan 08, 2024 | 100.67 | 102.73 | 100.67 | 101.95 | 1,752,732 | +2.37(+2.38%) |
Jan 05, 2024 | 98.08 | 100.38 | 97.22 | 99.59 | 1,173,759 | +1.04(+1.05%) |
Jan 04, 2024 | 98.72 | 100.05 | 98.36 | 98.55 | 1,175,377 | -0.26(-0.26%) |
Jan 03, 2024 | 98.92 | 99.88 | 97.40 | 98.81 | 1,787,745 | -1.77(-1.76%) |