Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 109.63 | 112.96 | 108.39 | 111.96 | 145,043 | +2.33(+2.13%) |
Jun 14, 2024 | 112.04 | 112.46 | 109.08 | 109.63 | 172,073 | -3.18(-2.82%) |
Jun 13, 2024 | 113.23 | 114.20 | 112.11 | 112.81 | 132,101 | -0.65(-0.57%) |
Jun 12, 2024 | 117.26 | 117.35 | 113.01 | 113.46 | 124,262 | -0.78(-0.69%) |
Jun 11, 2024 | 113.49 | 114.91 | 111.46 | 114.24 | 166,863 | +0.21(+0.18%) |
Jun 10, 2024 | 114.58 | 115.38 | 112.97 | 114.03 | 127,692 | -1.70(-1.47%) |
Jun 07, 2024 | 118.02 | 119.01 | 115.57 | 115.73 | 132,601 | -3.47(-2.91%) |
Jun 06, 2024 | 119.36 | 120.23 | 117.24 | 119.20 | 79,091 | -0.57(-0.47%) |
Jun 05, 2024 | 120.26 | 120.26 | 118.41 | 119.76 | 107,059 | -0.40(-0.33%) |
Jun 04, 2024 | 120.26 | 120.52 | 117.77 | 120.16 | 121,637 | -0.32(-0.26%) |
Jun 03, 2024 | 119.50 | 122.02 | 119.50 | 120.48 | 185,213 | +1.49(+1.25%) |
May 31, 2024 | 118.85 | 119.58 | 117.57 | 118.99 | 97,594 | +0.58(+0.49%) |
May 30, 2024 | 118.96 | 119.86 | 117.69 | 118.41 | 77,960 | -0.36(-0.30%) |
May 29, 2024 | 118.91 | 119.20 | 117.66 | 118.77 | 128,344 | -1.29(-1.08%) |
May 28, 2024 | 118.52 | 120.33 | 117.48 | 120.06 | 115,383 | +1.97(+1.67%) |
May 24, 2024 | 118.32 | 119.45 | 116.81 | 118.09 | 85,950 | +0.90(+0.77%) |
May 23, 2024 | 117.40 | 119.99 | 116.79 | 117.19 | 125,600 | -0.30(-0.25%) |
May 22, 2024 | 119.95 | 120.84 | 117.02 | 117.49 | 70,691 | -2.74(-2.28%) |
May 21, 2024 | 118.45 | 120.56 | 118.02 | 120.23 | 87,513 | +2.04(+1.72%) |
May 20, 2024 | 123.42 | 123.42 | 117.88 | 118.19 | 178,305 | -5.48(-4.43%) |
May 17, 2024 | 124.58 | 124.99 | 122.61 | 123.68 | 97,120 | -0.81(-0.65%) |
May 16, 2024 | 124.08 | 124.89 | 123.30 | 124.49 | 109,696 | +0.92(+0.75%) |
May 15, 2024 | 122.42 | 123.93 | 122.04 | 123.57 | 98,590 | +1.96(+1.61%) |
May 14, 2024 | 120.90 | 121.78 | 119.01 | 121.61 | 131,969 | +2.41(+2.02%) |
May 13, 2024 | 121.62 | 122.92 | 118.77 | 119.20 | 144,887 | -2.02(-1.66%) |
May 10, 2024 | 119.13 | 121.53 | 118.19 | 121.21 | 135,790 | +1.42(+1.19%) |
May 09, 2024 | 116.68 | 121.61 | 116.68 | 119.79 | 211,632 | +2.10(+1.78%) |
May 08, 2024 | 117.76 | 118.86 | 113.95 | 117.70 | 342,254 | -4.76(-3.89%) |
May 07, 2024 | 119.70 | 122.88 | 119.00 | 122.46 | 178,127 | +3.46(+2.91%) |
May 06, 2024 | 119.44 | 120.13 | 118.37 | 119.00 | 152,283 | +0.68(+0.57%) |
May 03, 2024 | 119.21 | 119.84 | 117.09 | 118.32 | 135,104 | +0.55(+0.46%) |
May 02, 2024 | 116.25 | 117.98 | 114.42 | 117.78 | 162,965 | +2.90(+2.53%) |
May 01, 2024 | 116.20 | 116.64 | 114.12 | 114.88 | 137,856 | -0.73(-0.64%) |
Apr 30, 2024 | 115.90 | 117.19 | 114.82 | 115.61 | 146,377 | -1.40(-1.20%) |
Apr 29, 2024 | 119.70 | 120.54 | 115.86 | 117.01 | 133,713 | -1.76(-1.48%) |
Apr 26, 2024 | 117.73 | 119.37 | 116.61 | 118.77 | 202,332 | +1.54(+1.31%) |
Apr 25, 2024 | 127.54 | 127.97 | 115.98 | 117.23 | 294,600 | -12.43(-9.58%) |
Apr 24, 2024 | 128.97 | 130.20 | 128.20 | 129.66 | 139,989 | -0.59(-0.45%) |
Apr 23, 2024 | 128.98 | 131.66 | 128.98 | 130.24 | 125,248 | +1.58(+1.23%) |
Apr 22, 2024 | 127.09 | 130.42 | 127.09 | 128.66 | 171,568 | +1.63(+1.28%) |
Apr 19, 2024 | 122.29 | 127.51 | 122.19 | 127.03 | 192,882 | +3.93(+3.19%) |
Apr 18, 2024 | 122.87 | 125.17 | 122.56 | 123.10 | 138,351 | +0.28(+0.23%) |
Apr 17, 2024 | 125.41 | 125.86 | 122.66 | 122.82 | 90,166 | -1.44(-1.16%) |
Apr 16, 2024 | 123.37 | 125.12 | 123.20 | 124.26 | 103,173 | +0.16(+0.13%) |
Apr 15, 2024 | 125.91 | 126.21 | 123.52 | 124.11 | 127,953 | -1.44(-1.15%) |
Apr 12, 2024 | 126.53 | 127.19 | 124.19 | 125.55 | 103,110 | -2.28(-1.79%) |
Apr 11, 2024 | 129.44 | 129.45 | 127.06 | 127.83 | 129,792 | -0.44(-0.34%) |
Apr 10, 2024 | 128.84 | 129.11 | 127.45 | 128.27 | 99,977 | -3.34(-2.54%) |
Apr 09, 2024 | 132.24 | 132.30 | 130.50 | 131.60 | 103,275 | +0.13(+0.10%) |
Apr 08, 2024 | 130.89 | 132.47 | 130.63 | 131.48 | 85,615 | +1.13(+0.87%) |
Apr 05, 2024 | 130.27 | 131.21 | 129.41 | 130.34 | 110,950 | -0.06(-0.05%) |
Apr 04, 2024 | 130.80 | 132.10 | 129.52 | 130.40 | 119,650 | +1.18(+0.91%) |
Apr 03, 2024 | 133.13 | 134.91 | 128.75 | 129.22 | 245,890 | -5.00(-3.72%) |
Apr 02, 2024 | 136.07 | 136.09 | 132.97 | 134.22 | 114,318 | -3.18(-2.31%) |
Apr 01, 2024 | 139.81 | 139.81 | 135.82 | 137.40 | 179,701 | -2.19(-1.57%) |
Mar 28, 2024 | 138.75 | 140.81 | 138.48 | 139.58 | 82,409 | +1.28(+0.93%) |
Mar 27, 2024 | 135.50 | 138.30 | 135.05 | 138.30 | 130,457 | +4.36(+3.26%) |
Mar 26, 2024 | 135.65 | 135.65 | 133.92 | 133.94 | 142,076 | -0.65(-0.48%) |
Mar 25, 2024 | 138.78 | 140.09 | 134.43 | 134.59 | 82,566 | -3.30(-2.39%) |
Mar 22, 2024 | 140.01 | 140.42 | 137.17 | 137.88 | 195,823 | -1.49(-1.07%) |
Mar 21, 2024 | 139.06 | 140.13 | 137.75 | 139.37 | 127,796 | +1.41(+1.02%) |
Mar 20, 2024 | 136.09 | 138.56 | 134.85 | 137.96 | 173,884 | +2.11(+1.55%) |
Mar 19, 2024 | 132.45 | 135.95 | 131.45 | 135.86 | 208,195 | +3.41(+2.57%) |
Mar 18, 2024 | 134.09 | 134.97 | 132.36 | 132.45 | 100,430 | -1.98(-1.47%) |
Mar 15, 2024 | 131.60 | 134.90 | 131.60 | 134.43 | 845,997 | +1.29(+0.97%) |
Mar 14, 2024 | 135.27 | 135.75 | 131.75 | 133.13 | 217,666 | -2.14(-1.58%) |
Mar 13, 2024 | 135.09 | 136.71 | 134.54 | 135.27 | 169,160 | +0.06(+0.04%) |
Mar 12, 2024 | 137.38 | 137.48 | 133.48 | 135.21 | 162,592 | -1.91(-1.39%) |
Mar 11, 2024 | 136.75 | 138.14 | 135.64 | 137.12 | 111,225 | -0.15(-0.11%) |
Mar 08, 2024 | 139.51 | 141.33 | 137.26 | 137.27 | 91,810 | -0.81(-0.59%) |
Mar 07, 2024 | 139.48 | 140.05 | 137.77 | 138.08 | 94,807 | -0.23(-0.16%) |
Mar 06, 2024 | 138.21 | 139.84 | 135.94 | 138.30 | 123,461 | +1.32(+0.97%) |
Mar 05, 2024 | 138.27 | 140.10 | 136.28 | 136.98 | 109,700 | -1.77(-1.27%) |
Mar 04, 2024 | 143.73 | 143.73 | 138.22 | 138.75 | 172,976 | -5.10(-3.54%) |
Mar 01, 2024 | 144.95 | 144.95 | 142.85 | 143.85 | 80,759 | -1.11(-0.76%) |
Feb 29, 2024 | 146.14 | 150.50 | 143.04 | 144.95 | 158,769 | +1.54(+1.08%) |
Feb 28, 2024 | 148.19 | 148.19 | 136.34 | 143.41 | 235,971 | -8.32(-5.48%) |
Feb 27, 2024 | 152.53 | 152.53 | 150.49 | 151.73 | 127,702 | +1.11(+0.73%) |
Feb 26, 2024 | 150.46 | 152.43 | 149.80 | 150.62 | 57,396 | +0.24(+0.16%) |
Feb 23, 2024 | 148.84 | 151.56 | 148.15 | 150.39 | 77,733 | +1.86(+1.25%) |
Feb 22, 2024 | 150.05 | 152.59 | 147.87 | 148.53 | 277,438 | -1.86(-1.23%) |
Feb 21, 2024 | 150.91 | 152.68 | 148.99 | 150.39 | 86,190 | -0.43(-0.28%) |
Feb 20, 2024 | 148.92 | 151.47 | 147.52 | 150.81 | 134,658 | +0.65(+0.43%) |
Feb 16, 2024 | 148.67 | 151.03 | 147.56 | 150.16 | 106,404 | +1.06(+0.71%) |
Feb 15, 2024 | 146.23 | 149.62 | 146.23 | 149.10 | 105,309 | +3.92(+2.70%) |
Feb 14, 2024 | 145.66 | 145.66 | 142.04 | 145.18 | 108,778 | +1.14(+0.79%) |
Feb 13, 2024 | 148.96 | 149.76 | 143.62 | 144.04 | 193,234 | -9.21(-6.01%) |
Feb 12, 2024 | 150.63 | 154.86 | 150.63 | 153.25 | 134,591 | +2.89(+1.92%) |
Feb 09, 2024 | 149.69 | 151.35 | 148.74 | 150.36 | 123,087 | +1.42(+0.96%) |
Feb 08, 2024 | 146.78 | 149.79 | 146.14 | 148.93 | 150,248 | +3.21(+2.20%) |
Feb 07, 2024 | 145.33 | 146.28 | 141.65 | 145.72 | 171,617 | +1.01(+0.70%) |
Feb 06, 2024 | 143.23 | 145.87 | 142.48 | 144.72 | 133,372 | +1.68(+1.17%) |
Feb 05, 2024 | 141.68 | 143.72 | 139.34 | 143.04 | 115,104 | +0.47(+0.33%) |
Feb 02, 2024 | 140.26 | 143.12 | 139.36 | 142.56 | 121,857 | +0.76(+0.54%) |
Feb 01, 2024 | 138.58 | 141.80 | 138.08 | 141.80 | 167,522 | +4.33(+3.15%) |
Jan 31, 2024 | 137.42 | 138.82 | 136.89 | 137.47 | 184,272 | -0.32(-0.23%) |
Jan 30, 2024 | 137.02 | 138.09 | 134.77 | 137.79 | 103,024 | +0.58(+0.42%) |
Jan 29, 2024 | 135.81 | 137.33 | 132.85 | 137.21 | 115,957 | +1.85(+1.36%) |
Jan 26, 2024 | 133.91 | 136.54 | 133.34 | 135.36 | 136,063 | +2.72(+2.05%) |
Jan 25, 2024 | 137.05 | 137.88 | 132.37 | 132.64 | 155,769 | -2.88(-2.13%) |
Jan 24, 2024 | 141.91 | 141.91 | 135.20 | 135.53 | 193,533 | -2.48(-1.80%) |
Jan 23, 2024 | 137.94 | 138.65 | 135.52 | 138.01 | 115,032 | +1.80(+1.32%) |
Jan 22, 2024 | 135.75 | 137.32 | 134.49 | 136.21 | 119,371 | +1.59(+1.18%) |
Jan 19, 2024 | 134.97 | 135.05 | 132.41 | 134.62 | 61,944 | +0.62(+0.46%) |
Jan 18, 2024 | 135.85 | 135.85 | 131.66 | 134.00 | 124,024 | -0.77(-0.57%) |
Jan 17, 2024 | 134.05 | 136.53 | 134.05 | 134.77 | 99,170 | -1.07(-0.79%) |
Jan 16, 2024 | 136.97 | 137.83 | 135.10 | 135.83 | 110,738 | -2.03(-1.48%) |
Jan 12, 2024 | 140.30 | 140.79 | 136.98 | 137.87 | 80,120 | -0.69(-0.50%) |
Jan 11, 2024 | 136.22 | 139.37 | 135.84 | 138.56 | 138,867 | +1.89(+1.38%) |
Jan 10, 2024 | 136.22 | 137.88 | 135.09 | 136.67 | 93,051 | +0.02(+0.01%) |
Jan 09, 2024 | 134.30 | 136.71 | 133.89 | 136.65 | 98,204 | +0.47(+0.35%) |
Jan 08, 2024 | 132.20 | 136.39 | 131.95 | 136.18 | 101,922 | +3.90(+2.95%) |
Jan 05, 2024 | 132.14 | 134.99 | 131.03 | 132.28 | 91,924 | -0.94(-0.70%) |
Jan 04, 2024 | 134.32 | 135.38 | 133.17 | 133.22 | 102,264 | -0.49(-0.37%) |
Jan 03, 2024 | 139.82 | 139.92 | 133.18 | 133.71 | 130,460 | -6.71(-4.78%) |