Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2024 | 121.30 | 121.62 | 119.10 | 119.89 | 674,809 | -2.36(-1.93%) |
Dec 29, 2023 | 123.09 | 123.77 | 121.12 | 122.25 | 586,204 | -1.16(-0.94%) |
Dec 28, 2023 | 122.68 | 123.59 | 122.21 | 123.41 | 217,544 | +0.73(+0.60%) |
Dec 27, 2023 | 124.62 | 124.62 | 122.34 | 122.68 | 301,898 | -1.20(-0.97%) |
Dec 26, 2023 | 123.84 | 124.28 | 123.03 | 123.88 | 199,655 | +0.45(+0.36%) |
Dec 22, 2023 | 124.25 | 125.16 | 123.36 | 123.43 | 308,470 | -0.61(-0.49%) |
Dec 21, 2023 | 123.99 | 124.89 | 122.59 | 124.04 | 351,022 | +1.03(+0.84%) |
Dec 20, 2023 | 123.82 | 125.27 | 122.84 | 123.01 | 501,310 | -1.16(-0.93%) |
Dec 19, 2023 | 123.93 | 125.11 | 123.38 | 124.17 | 452,637 | +0.78(+0.63%) |
Dec 18, 2023 | 123.81 | 123.81 | 122.11 | 123.39 | 588,221 | -0.10(-0.08%) |
Dec 15, 2023 | 123.44 | 123.91 | 122.18 | 123.49 | 1,327,231 | -0.17(-0.14%) |
Dec 14, 2023 | 122.55 | 125.09 | 122.21 | 123.66 | 800,071 | +2.78(+2.30%) |
Dec 13, 2023 | 120.60 | 121.21 | 117.98 | 120.88 | 782,992 | -0.13(-0.11%) |
Dec 12, 2023 | 121.70 | 122.39 | 120.94 | 121.01 | 407,943 | -0.99(-0.81%) |
Dec 11, 2023 | 119.32 | 122.47 | 119.32 | 122.00 | 360,671 | +2.22(+1.85%) |
Dec 08, 2023 | 118.09 | 120.41 | 118.09 | 119.78 | 875,496 | +1.77(+1.50%) |
Dec 07, 2023 | 117.19 | 118.22 | 116.48 | 118.01 | 654,686 | +0.92(+0.79%) |
Dec 06, 2023 | 119.53 | 120.44 | 116.98 | 117.09 | 863,506 | -1.31(-1.11%) |
Dec 05, 2023 | 119.29 | 119.61 | 117.78 | 118.40 | 730,690 | -1.18(-0.99%) |
Dec 04, 2023 | 119.28 | 120.52 | 117.42 | 119.58 | 1,033,852 | -0.06(-0.05%) |
Dec 01, 2023 | 118.71 | 120.70 | 118.47 | 119.64 | 1,123,652 | +1.08(+0.91%) |
Nov 30, 2023 | 120.20 | 120.22 | 117.60 | 118.56 | 7,110,602 | -1.02(-0.85%) |
Nov 29, 2023 | 120.07 | 120.81 | 119.05 | 119.58 | 1,034,103 | +0.43(+0.36%) |
Nov 28, 2023 | 118.89 | 120.56 | 118.10 | 119.15 | 881,461 | -0.29(-0.24%) |
Nov 27, 2023 | 119.32 | 119.85 | 117.96 | 119.44 | 650,619 | -0.48(-0.40%) |
Nov 24, 2023 | 119.99 | 120.13 | 117.95 | 119.92 | 454,524 | -0.10(-0.08%) |
Nov 22, 2023 | 121.41 | 121.91 | 118.82 | 120.02 | 820,231 | -0.56(-0.46%) |
Nov 21, 2023 | 122.28 | 122.43 | 119.75 | 120.58 | 795,755 | -2.80(-2.27%) |
Nov 20, 2023 | 123.17 | 123.45 | 121.88 | 123.38 | 511,997 | -0.11(-0.09%) |
Nov 17, 2023 | 125.10 | 125.49 | 122.84 | 123.49 | 455,971 | -0.48(-0.39%) |
Nov 16, 2023 | 124.38 | 125.37 | 121.90 | 123.97 | 769,595 | -1.00(-0.80%) |
Nov 15, 2023 | 124.82 | 127.96 | 124.06 | 124.97 | 803,876 | -0.02(-0.02%) |
Nov 14, 2023 | 122.10 | 125.02 | 121.78 | 124.99 | 569,264 | +5.81(+4.87%) |
Nov 13, 2023 | 119.71 | 120.12 | 118.88 | 119.18 | 342,195 | -1.36(-1.13%) |
Nov 10, 2023 | 117.53 | 120.73 | 117.53 | 120.54 | 371,368 | +3.55(+3.03%) |
Nov 09, 2023 | 119.40 | 120.05 | 116.85 | 116.99 | 337,864 | -1.56(-1.32%) |
Nov 08, 2023 | 118.87 | 119.79 | 118.12 | 118.55 | 364,338 | -0.45(-0.38%) |
Nov 07, 2023 | 119.49 | 120.29 | 118.78 | 119.00 | 409,662 | -1.26(-1.05%) |
Nov 06, 2023 | 120.72 | 122.00 | 119.85 | 120.26 | 541,244 | -0.69(-0.57%) |
Nov 03, 2023 | 119.01 | 122.75 | 118.81 | 120.95 | 888,818 | +0.99(+0.83%) |
Nov 02, 2023 | 118.60 | 120.74 | 116.54 | 119.96 | 805,474 | +6.26(+5.51%) |
Nov 01, 2023 | 113.42 | 113.96 | 112.38 | 113.70 | 827,630 | +0.29(+0.26%) |
Oct 31, 2023 | 112.65 | 113.83 | 112.02 | 113.41 | 758,459 | +0.89(+0.79%) |
Oct 30, 2023 | 112.78 | 113.30 | 110.53 | 112.52 | 551,343 | +0.72(+0.64%) |
Oct 27, 2023 | 112.41 | 112.99 | 110.79 | 111.80 | 392,663 | -0.50(-0.45%) |
Oct 26, 2023 | 110.87 | 112.59 | 110.50 | 112.30 | 519,059 | +2.44(+2.22%) |
Oct 25, 2023 | 111.42 | 112.82 | 109.54 | 109.86 | 442,034 | -2.26(-2.02%) |
Oct 24, 2023 | 112.77 | 113.66 | 111.75 | 112.12 | 373,885 | -0.24(-0.21%) |
Oct 23, 2023 | 112.95 | 113.36 | 111.83 | 112.36 | 465,202 | -1.09(-0.96%) |
Oct 20, 2023 | 113.00 | 113.96 | 112.00 | 113.45 | 630,886 | +0.81(+0.72%) |
Oct 19, 2023 | 114.14 | 114.95 | 112.53 | 112.64 | 525,168 | -1.82(-1.59%) |
Oct 18, 2023 | 115.64 | 116.04 | 114.35 | 114.46 | 380,144 | -2.39(-2.05%) |
Oct 17, 2023 | 115.14 | 117.53 | 115.14 | 116.85 | 413,853 | +0.63(+0.54%) |
Oct 16, 2023 | 115.65 | 116.96 | 115.46 | 116.22 | 387,119 | +1.60(+1.40%) |
Oct 13, 2023 | 115.00 | 115.54 | 113.86 | 114.62 | 343,769 | -0.92(-0.80%) |
Oct 12, 2023 | 119.48 | 119.48 | 115.31 | 115.54 | 500,458 | -3.47(-2.92%) |
Oct 11, 2023 | 119.89 | 120.91 | 118.52 | 119.01 | 336,670 | -0.81(-0.68%) |
Oct 10, 2023 | 120.42 | 121.25 | 119.55 | 119.82 | 538,992 | -0.09(-0.08%) |
Oct 09, 2023 | 119.09 | 120.45 | 118.66 | 119.91 | 468,342 | -0.13(-0.11%) |
Oct 06, 2023 | 119.80 | 121.02 | 118.59 | 120.04 | 520,784 | -0.08(-0.07%) |
Oct 05, 2023 | 122.59 | 122.86 | 119.29 | 120.12 | 398,642 | -2.64(-2.15%) |
Oct 04, 2023 | 122.95 | 123.48 | 121.75 | 122.76 | 309,063 | +0.00(+0.00%) |
Oct 03, 2023 | 124.55 | 125.36 | 122.62 | 122.76 | 260,533 | -2.51(-2.00%) |
Oct 02, 2023 | 125.24 | 126.34 | 124.57 | 125.27 | 289,761 | +0.03(+0.02%) |
Sep 29, 2023 | 126.54 | 127.50 | 124.89 | 125.24 | 570,264 | -3.73(-2.89%) |
Sep 28, 2023 | 126.86 | 130.50 | 126.86 | 128.97 | 521,555 | +2.73(+2.16%) |
Sep 27, 2023 | 125.41 | 126.53 | 124.77 | 126.24 | 329,851 | +1.78(+1.43%) |
Sep 26, 2023 | 126.65 | 127.19 | 124.41 | 124.46 | 357,147 | -3.23(-2.53%) |
Sep 25, 2023 | 125.72 | 128.67 | 127.57 | 127.69 | 262,891 | +0.85(+0.67%) |
Sep 22, 2023 | 127.17 | 128.76 | 126.69 | 126.84 | 384,585 | +0.00(+0.00%) |
Sep 21, 2023 | 126.96 | 128.08 | 126.27 | 126.84 | 472,444 | -1.06(-0.83%) |
Sep 20, 2023 | 127.92 | 129.80 | 127.77 | 127.90 | 436,604 | +0.36(+0.28%) |
Sep 19, 2023 | 127.37 | 128.81 | 127.21 | 127.54 | 404,039 | +0.28(+0.22%) |
Sep 18, 2023 | 127.21 | 128.48 | 126.61 | 127.26 | 512,846 | +0.06(+0.05%) |
Sep 15, 2023 | 127.32 | 128.61 | 126.25 | 127.20 | 767,264 | -0.76(-0.59%) |
Sep 14, 2023 | 126.16 | 128.55 | 125.73 | 127.96 | 278,226 | +2.44(+1.94%) |
Sep 13, 2023 | 125.86 | 126.32 | 124.82 | 125.52 | 259,103 | -0.61(-0.48%) |
Sep 12, 2023 | 126.29 | 127.20 | 125.83 | 126.13 | 329,801 | -0.51(-0.40%) |
Sep 11, 2023 | 127.13 | 127.70 | 126.31 | 126.64 | 312,113 | +0.28(+0.22%) |
Sep 08, 2023 | 126.72 | 127.99 | 125.97 | 126.36 | 263,517 | -0.63(-0.50%) |
Sep 07, 2023 | 128.22 | 128.24 | 126.28 | 126.99 | 378,873 | -2.90(-2.23%) |
Sep 06, 2023 | 129.28 | 131.32 | 129.28 | 129.89 | 278,006 | +0.02(+0.02%) |
Sep 05, 2023 | 133.07 | 133.22 | 129.53 | 129.87 | 323,471 | -4.01(-3.00%) |