Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 126.43 | 127.00 | 123.74 | 125.18 | 670,207 | -1.38(-1.09%) |
Jun 12, 2024 | 129.45 | 130.75 | 126.27 | 126.56 | 944,214 | -1.61(-1.26%) |
Jun 11, 2024 | 129.93 | 130.51 | 127.82 | 128.17 | 495,927 | -1.76(-1.35%) |
Jun 10, 2024 | 126.46 | 130.64 | 126.41 | 129.93 | 617,831 | +2.88(+2.27%) |
Jun 07, 2024 | 127.75 | 128.97 | 126.29 | 127.05 | 520,007 | -1.48(-1.15%) |
Jun 06, 2024 | 131.42 | 131.57 | 127.76 | 128.53 | 635,401 | -2.96(-2.25%) |
Jun 05, 2024 | 130.68 | 132.59 | 129.60 | 131.49 | 711,281 | +1.04(+0.80%) |
Jun 04, 2024 | 131.38 | 131.85 | 128.85 | 130.45 | 565,787 | -1.12(-0.85%) |
Jun 03, 2024 | 130.87 | 132.84 | 130.13 | 131.57 | 640,189 | +0.40(+0.30%) |
May 31, 2024 | 130.45 | 131.88 | 128.09 | 131.17 | 736,138 | +1.24(+0.95%) |
May 30, 2024 | 129.35 | 131.75 | 128.68 | 129.93 | 468,802 | +0.12(+0.09%) |
May 29, 2024 | 130.81 | 131.22 | 129.42 | 129.81 | 333,076 | -2.25(-1.70%) |
May 28, 2024 | 130.69 | 132.29 | 127.89 | 132.06 | 531,329 | +1.37(+1.05%) |
May 24, 2024 | 129.00 | 131.55 | 128.06 | 130.69 | 514,311 | +2.52(+1.97%) |
May 23, 2024 | 128.26 | 129.07 | 126.05 | 128.17 | 587,642 | +3.13(+2.50%) |
May 22, 2024 | 126.51 | 126.99 | 124.52 | 125.04 | 323,984 | -1.63(-1.29%) |
May 21, 2024 | 125.09 | 126.85 | 123.71 | 126.67 | 281,581 | +1.83(+1.47%) |
May 20, 2024 | 126.61 | 127.22 | 124.07 | 124.84 | 433,130 | -1.81(-1.43%) |
May 17, 2024 | 127.86 | 128.49 | 125.74 | 126.65 | 327,694 | -1.21(-0.95%) |
May 16, 2024 | 128.45 | 129.19 | 126.52 | 127.86 | 541,112 | -0.86(-0.67%) |
May 15, 2024 | 128.18 | 129.14 | 126.79 | 128.72 | 601,144 | +1.49(+1.17%) |
May 14, 2024 | 123.16 | 128.12 | 122.79 | 127.23 | 832,125 | +4.22(+3.43%) |
May 13, 2024 | 120.03 | 124.82 | 119.58 | 123.01 | 821,137 | +2.92(+2.43%) |
May 10, 2024 | 119.20 | 121.38 | 118.50 | 120.09 | 529,850 | +1.19(+1.00%) |
May 09, 2024 | 119.22 | 121.34 | 118.21 | 118.90 | 448,811 | -0.31(-0.26%) |
May 08, 2024 | 120.77 | 121.51 | 118.75 | 119.21 | 795,381 | -1.49(-1.23%) |
May 07, 2024 | 122.78 | 124.67 | 119.53 | 120.70 | 1,273,500 | -0.33(-0.27%) |
May 06, 2024 | 124.62 | 127.25 | 116.50 | 121.03 | 2,506,886 | +11.45(+10.45%) |
May 03, 2024 | 108.46 | 110.47 | 107.69 | 109.58 | 768,569 | +2.50(+2.33%) |
May 02, 2024 | 105.84 | 108.21 | 104.44 | 107.08 | 456,530 | +1.39(+1.32%) |
May 01, 2024 | 106.04 | 108.24 | 104.87 | 105.69 | 455,855 | -0.38(-0.36%) |
Apr 30, 2024 | 107.23 | 107.59 | 105.59 | 106.07 | 365,514 | -1.68(-1.56%) |
Apr 29, 2024 | 106.86 | 108.02 | 105.63 | 107.75 | 466,030 | +1.39(+1.31%) |
Apr 26, 2024 | 104.73 | 107.87 | 104.02 | 106.36 | 348,782 | +1.38(+1.31%) |
Apr 25, 2024 | 103.69 | 105.61 | 102.99 | 104.98 | 594,005 | +0.38(+0.36%) |
Apr 24, 2024 | 104.69 | 105.77 | 103.57 | 104.60 | 414,339 | -0.64(-0.61%) |
Apr 23, 2024 | 105.06 | 106.59 | 104.78 | 105.24 | 373,545 | +0.49(+0.47%) |
Apr 22, 2024 | 105.11 | 105.53 | 103.93 | 104.75 | 325,985 | +0.06(+0.06%) |
Apr 19, 2024 | 104.30 | 106.23 | 103.51 | 104.69 | 692,807 | +0.85(+0.82%) |
Apr 18, 2024 | 105.10 | 105.41 | 103.55 | 103.84 | 310,244 | -1.31(-1.25%) |
Apr 17, 2024 | 106.55 | 106.55 | 104.77 | 105.15 | 295,903 | -0.49(-0.46%) |
Apr 16, 2024 | 105.15 | 105.73 | 104.57 | 105.64 | 339,537 | -0.05(-0.05%) |
Apr 15, 2024 | 109.87 | 110.67 | 105.60 | 105.69 | 366,065 | -2.90(-2.67%) |
Apr 12, 2024 | 111.98 | 112.65 | 108.13 | 108.59 | 860,801 | -3.91(-3.48%) |
Apr 11, 2024 | 114.57 | 114.57 | 112.37 | 112.50 | 477,634 | -0.25(-0.22%) |
Apr 10, 2024 | 112.58 | 114.63 | 112.18 | 112.75 | 523,523 | -1.92(-1.67%) |
Apr 09, 2024 | 116.07 | 116.28 | 113.59 | 114.67 | 318,692 | -1.48(-1.27%) |
Apr 08, 2024 | 116.09 | 117.76 | 115.19 | 116.15 | 553,250 | +0.13(+0.11%) |
Apr 05, 2024 | 112.14 | 116.62 | 111.23 | 116.02 | 535,952 | +4.45(+3.99%) |
Apr 04, 2024 | 112.21 | 113.35 | 111.05 | 111.57 | 456,817 | +0.10(+0.09%) |
Apr 03, 2024 | 114.73 | 115.62 | 110.94 | 111.47 | 484,304 | -3.99(-3.46%) |
Apr 02, 2024 | 114.99 | 115.72 | 112.80 | 115.46 | 433,593 | -0.39(-0.34%) |
Apr 01, 2024 | 116.38 | 116.93 | 114.14 | 115.85 | 577,177 | -0.01(-0.01%) |
Mar 28, 2024 | 116.34 | 116.77 | 115.11 | 115.86 | 432,903 | +0.15(+0.13%) |
Mar 27, 2024 | 115.11 | 116.19 | 114.67 | 115.71 | 298,131 | +1.25(+1.09%) |
Mar 26, 2024 | 115.02 | 116.11 | 113.71 | 114.46 | 489,796 | -0.14(-0.12%) |
Mar 25, 2024 | 115.06 | 116.96 | 114.15 | 114.60 | 498,702 | -0.45(-0.39%) |
Mar 22, 2024 | 114.20 | 115.27 | 111.94 | 115.05 | 808,514 | +0.73(+0.64%) |
Mar 21, 2024 | 112.16 | 115.01 | 110.98 | 114.32 | 654,372 | +3.18(+2.86%) |
Mar 20, 2024 | 109.36 | 111.15 | 107.97 | 111.14 | 756,918 | +2.11(+1.94%) |
Mar 19, 2024 | 107.77 | 109.87 | 107.45 | 109.03 | 303,675 | +0.62(+0.57%) |
Mar 18, 2024 | 109.50 | 110.20 | 107.60 | 108.41 | 321,580 | -1.13(-1.03%) |
Mar 15, 2024 | 108.53 | 110.05 | 108.18 | 109.54 | 724,915 | +0.23(+0.21%) |
Mar 14, 2024 | 111.58 | 111.58 | 107.18 | 109.31 | 423,316 | -1.96(-1.76%) |
Mar 13, 2024 | 110.42 | 112.49 | 110.14 | 111.27 | 464,154 | +1.32(+1.20%) |
Mar 12, 2024 | 107.38 | 110.35 | 106.87 | 109.95 | 530,137 | +2.06(+1.91%) |
Mar 11, 2024 | 111.34 | 111.80 | 107.73 | 107.89 | 670,016 | -0.32(-0.30%) |
Mar 08, 2024 | 108.68 | 110.18 | 106.61 | 108.21 | 548,179 | -0.33(-0.30%) |
Mar 07, 2024 | 109.91 | 110.00 | 107.72 | 108.54 | 476,791 | -0.50(-0.46%) |
Mar 06, 2024 | 110.86 | 111.90 | 108.68 | 109.04 | 480,420 | -2.18(-1.96%) |
Mar 05, 2024 | 111.92 | 113.07 | 109.53 | 111.22 | 413,721 | -1.27(-1.13%) |
Mar 04, 2024 | 111.02 | 112.96 | 110.18 | 112.49 | 710,618 | +1.69(+1.53%) |
Mar 01, 2024 | 113.31 | 113.88 | 108.47 | 110.80 | 769,257 | -2.23(-1.97%) |
Feb 29, 2024 | 111.12 | 114.31 | 109.58 | 113.03 | 1,841,528 | +3.50(+3.20%) |
Feb 28, 2024 | 108.82 | 110.90 | 107.00 | 109.53 | 1,064,600 | +1.25(+1.15%) |
Feb 27, 2024 | 111.52 | 111.57 | 104.85 | 108.28 | 2,672,773 | -1.76(-1.60%) |
Feb 26, 2024 | 108.47 | 112.00 | 103.22 | 110.04 | 3,402,289 | +18.03(+19.60%) |
Feb 23, 2024 | 90.29 | 93.12 | 90.07 | 92.01 | 1,256,116 | +1.72(+1.90%) |
Feb 22, 2024 | 89.87 | 90.59 | 89.15 | 90.29 | 478,283 | +1.03(+1.15%) |
Feb 21, 2024 | 89.72 | 89.99 | 87.87 | 89.26 | 436,583 | -0.74(-0.82%) |
Feb 20, 2024 | 88.80 | 90.47 | 88.15 | 90.00 | 410,238 | +0.38(+0.42%) |
Feb 16, 2024 | 89.00 | 90.11 | 88.14 | 89.62 | 342,880 | -0.58(-0.64%) |
Feb 15, 2024 | 89.47 | 90.67 | 88.17 | 90.20 | 532,270 | +1.31(+1.47%) |
Feb 14, 2024 | 88.50 | 88.99 | 85.58 | 88.89 | 513,883 | +1.36(+1.55%) |
Feb 13, 2024 | 86.08 | 88.05 | 84.02 | 87.53 | 394,697 | -1.07(-1.21%) |
Feb 12, 2024 | 87.48 | 89.90 | 87.48 | 88.60 | 378,735 | +1.23(+1.41%) |
Feb 09, 2024 | 87.57 | 88.94 | 86.07 | 87.37 | 363,063 | -0.24(-0.27%) |
Feb 08, 2024 | 88.57 | 89.51 | 87.45 | 87.61 | 416,749 | -0.77(-0.87%) |
Feb 07, 2024 | 88.50 | 89.87 | 87.13 | 88.38 | 786,617 | -0.03(-0.03%) |
Feb 06, 2024 | 88.00 | 89.17 | 87.53 | 88.41 | 380,526 | +0.42(+0.48%) |
Feb 05, 2024 | 88.33 | 88.33 | 86.44 | 87.99 | 311,596 | -0.51(-0.58%) |
Feb 02, 2024 | 86.85 | 88.97 | 86.00 | 88.50 | 477,471 | +1.27(+1.46%) |
Feb 01, 2024 | 86.18 | 87.66 | 85.51 | 87.23 | 488,742 | +1.13(+1.31%) |
Jan 31, 2024 | 88.36 | 88.36 | 86.04 | 86.10 | 423,768 | -2.19(-2.48%) |
Jan 30, 2024 | 87.82 | 88.81 | 86.98 | 88.29 | 329,856 | +0.25(+0.28%) |
Jan 29, 2024 | 88.50 | 89.32 | 86.83 | 88.04 | 460,899 | -0.11(-0.12%) |
Jan 26, 2024 | 88.01 | 88.50 | 87.64 | 88.15 | 342,116 | +0.16(+0.18%) |
Jan 25, 2024 | 89.00 | 89.00 | 87.51 | 87.99 | 434,550 | -0.10(-0.11%) |
Jan 24, 2024 | 88.11 | 89.47 | 87.50 | 88.09 | 441,587 | +0.03(+0.03%) |
Jan 23, 2024 | 88.22 | 89.00 | 87.55 | 88.06 | 389,261 | +0.66(+0.76%) |
Jan 22, 2024 | 87.06 | 88.30 | 86.41 | 87.40 | 400,683 | +0.56(+0.64%) |
Jan 19, 2024 | 85.75 | 86.84 | 84.69 | 86.84 | 485,580 | +1.61(+1.89%) |
Jan 18, 2024 | 85.77 | 86.45 | 83.77 | 85.23 | 482,748 | -0.14(-0.16%) |
Jan 17, 2024 | 84.79 | 85.55 | 84.00 | 85.37 | 349,312 | -0.23(-0.27%) |
Jan 16, 2024 | 85.33 | 85.65 | 84.53 | 85.60 | 357,116 | +0.25(+0.29%) |
Jan 12, 2024 | 84.95 | 86.45 | 84.23 | 85.35 | 630,031 | +0.40(+0.47%) |
Jan 11, 2024 | 84.81 | 85.44 | 82.89 | 84.95 | 589,269 | -0.30(-0.35%) |
Jan 10, 2024 | 85.09 | 87.09 | 84.57 | 85.25 | 854,182 | +1.24(+1.48%) |
Jan 09, 2024 | 82.21 | 86.42 | 82.21 | 84.01 | 739,723 | +0.89(+1.07%) |
Jan 08, 2024 | 84.00 | 84.26 | 82.76 | 83.12 | 809,629 | -1.35(-1.60%) |
Jan 05, 2024 | 83.41 | 85.26 | 82.70 | 84.47 | 513,270 | +0.65(+0.78%) |
Jan 04, 2024 | 82.70 | 84.25 | 82.16 | 83.82 | 698,876 | +0.32(+0.38%) |
Jan 03, 2024 | 86.96 | 87.21 | 82.66 | 83.50 | 1,141,336 | -3.98(-4.55%) |