Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 119.00 | 120.26 | 118.28 | 120.16 | 157,823 | +1.66(+1.40%) |
May 23, 2024 | 119.09 | 119.09 | 117.92 | 118.50 | 188,398 | -0.63(-0.53%) |
May 22, 2024 | 119.26 | 119.69 | 118.56 | 119.13 | 211,151 | -0.26(-0.22%) |
May 21, 2024 | 119.76 | 119.88 | 118.99 | 119.39 | 197,596 | -0.17(-0.14%) |
May 20, 2024 | 119.79 | 120.12 | 119.00 | 119.56 | 171,735 | -0.23(-0.19%) |
May 17, 2024 | 119.48 | 119.85 | 118.60 | 119.79 | 133,304 | +0.60(+0.50%) |
May 16, 2024 | 119.34 | 119.76 | 118.23 | 119.19 | 184,738 | -0.09(-0.08%) |
May 15, 2024 | 118.26 | 119.67 | 118.25 | 119.28 | 198,339 | +1.14(+0.96%) |
May 14, 2024 | 118.63 | 118.99 | 116.95 | 118.14 | 168,853 | +0.40(+0.34%) |
May 13, 2024 | 118.90 | 119.43 | 117.56 | 117.74 | 200,474 | -0.60(-0.51%) |
May 10, 2024 | 117.79 | 119.12 | 116.82 | 118.34 | 195,838 | +0.64(+0.54%) |
May 09, 2024 | 116.25 | 118.16 | 115.79 | 117.70 | 218,825 | +1.61(+1.39%) |
May 08, 2024 | 117.52 | 118.03 | 115.86 | 116.09 | 274,955 | -1.86(-1.58%) |
May 07, 2024 | 116.47 | 119.57 | 116.47 | 117.95 | 298,475 | +1.90(+1.64%) |
May 06, 2024 | 117.40 | 118.16 | 115.38 | 116.05 | 368,070 | -0.84(-0.72%) |
May 03, 2024 | 117.53 | 117.63 | 114.88 | 116.89 | 539,828 | +0.34(+0.29%) |
May 02, 2024 | 118.48 | 118.48 | 113.27 | 116.55 | 453,940 | -2.90(-2.43%) |
May 01, 2024 | 117.77 | 120.99 | 116.91 | 119.45 | 431,630 | +1.09(+0.92%) |
Apr 30, 2024 | 118.39 | 118.82 | 116.84 | 118.36 | 395,495 | -0.33(-0.28%) |
Apr 29, 2024 | 117.94 | 119.05 | 117.30 | 118.69 | 223,988 | +1.44(+1.23%) |
Apr 26, 2024 | 116.47 | 119.06 | 115.71 | 117.25 | 159,379 | -0.04(-0.03%) |
Apr 25, 2024 | 118.28 | 118.67 | 116.48 | 117.29 | 230,160 | -1.35(-1.14%) |
Apr 24, 2024 | 118.50 | 119.46 | 117.97 | 118.64 | 257,364 | +0.02(+0.02%) |
Apr 23, 2024 | 117.26 | 119.32 | 116.26 | 118.62 | 325,734 | +1.39(+1.19%) |
Apr 22, 2024 | 119.13 | 119.62 | 116.16 | 117.23 | 350,560 | -1.03(-0.87%) |
Apr 19, 2024 | 116.46 | 118.74 | 116.46 | 118.26 | 266,665 | +1.78(+1.53%) |
Apr 18, 2024 | 117.82 | 118.12 | 115.68 | 116.48 | 265,278 | -1.34(-1.14%) |
Apr 17, 2024 | 118.11 | 119.36 | 117.78 | 117.82 | 207,192 | +0.15(+0.13%) |
Apr 16, 2024 | 118.30 | 118.31 | 116.31 | 117.67 | 272,665 | -1.02(-0.86%) |
Apr 15, 2024 | 118.96 | 119.54 | 117.84 | 118.69 | 199,871 | -0.59(-0.49%) |
Apr 12, 2024 | 120.14 | 120.77 | 118.51 | 119.28 | 219,862 | -0.93(-0.77%) |
Apr 11, 2024 | 117.74 | 120.62 | 115.88 | 120.21 | 373,232 | +2.80(+2.38%) |
Apr 10, 2024 | 117.92 | 119.42 | 116.32 | 117.41 | 463,617 | -2.34(-1.95%) |
Apr 09, 2024 | 119.52 | 119.78 | 117.84 | 119.75 | 261,283 | +0.71(+0.60%) |
Apr 08, 2024 | 120.16 | 120.16 | 118.61 | 119.04 | 284,617 | -0.68(-0.57%) |
Apr 05, 2024 | 118.65 | 120.50 | 118.44 | 119.72 | 242,423 | +0.94(+0.79%) |
Apr 04, 2024 | 122.51 | 122.88 | 118.45 | 118.78 | 246,479 | -2.56(-2.11%) |
Apr 03, 2024 | 120.18 | 121.64 | 119.88 | 121.34 | 261,372 | +0.40(+0.33%) |
Apr 02, 2024 | 122.32 | 122.77 | 119.97 | 120.94 | 308,081 | -2.93(-2.37%) |
Apr 01, 2024 | 123.96 | 124.69 | 122.90 | 123.87 | 244,858 | -0.55(-0.44%) |
Mar 28, 2024 | 125.67 | 126.77 | 123.98 | 124.42 | 418,906 | -1.20(-0.96%) |
Mar 27, 2024 | 124.62 | 126.29 | 124.29 | 125.62 | 260,808 | +2.35(+1.91%) |
Mar 26, 2024 | 123.10 | 124.01 | 122.26 | 123.27 | 283,802 | +0.22(+0.18%) |
Mar 25, 2024 | 124.17 | 125.05 | 122.95 | 123.05 | 177,820 | -0.69(-0.56%) |
Mar 22, 2024 | 124.62 | 124.62 | 123.17 | 123.74 | 124,746 | +0.06(+0.05%) |
Mar 21, 2024 | 123.81 | 124.29 | 122.98 | 123.68 | 222,940 | +0.32(+0.26%) |
Mar 20, 2024 | 123.74 | 124.06 | 122.61 | 123.36 | 156,793 | -0.30(-0.24%) |
Mar 19, 2024 | 122.82 | 124.51 | 122.63 | 123.66 | 216,323 | +1.53(+1.25%) |
Mar 18, 2024 | 122.21 | 123.44 | 122.13 | 122.13 | 203,514 | -0.50(-0.41%) |
Mar 15, 2024 | 121.43 | 122.96 | 121.18 | 122.63 | 704,339 | +0.71(+0.58%) |
Mar 14, 2024 | 123.06 | 123.06 | 121.11 | 121.92 | 246,699 | -1.42(-1.15%) |
Mar 13, 2024 | 124.37 | 124.91 | 122.74 | 123.34 | 209,671 | -1.23(-0.99%) |
Mar 12, 2024 | 124.30 | 125.28 | 123.72 | 124.57 | 146,935 | -0.12(-0.10%) |
Mar 11, 2024 | 123.58 | 125.01 | 122.38 | 124.69 | 287,519 | +1.05(+0.85%) |
Mar 08, 2024 | 124.79 | 125.77 | 123.60 | 123.64 | 186,846 | -0.61(-0.49%) |
Mar 07, 2024 | 126.51 | 127.09 | 124.14 | 124.25 | 230,982 | -1.28(-1.02%) |
Mar 06, 2024 | 126.27 | 126.27 | 124.28 | 125.53 | 191,441 | -0.06(-0.05%) |
Mar 05, 2024 | 126.12 | 127.51 | 125.21 | 125.59 | 273,215 | -0.34(-0.27%) |
Mar 04, 2024 | 122.17 | 126.57 | 122.17 | 125.93 | 306,739 | +4.09(+3.36%) |
Mar 01, 2024 | 124.94 | 125.04 | 120.82 | 121.84 | 326,441 | -3.02(-2.42%) |
Feb 29, 2024 | 125.58 | 125.58 | 124.06 | 124.86 | 299,234 | +0.40(+0.32%) |
Feb 28, 2024 | 123.06 | 124.55 | 122.86 | 124.46 | 210,774 | +0.59(+0.48%) |
Feb 27, 2024 | 124.44 | 124.64 | 123.83 | 123.87 | 164,070 | -0.27(-0.22%) |
Feb 26, 2024 | 123.88 | 125.06 | 123.33 | 124.14 | 175,264 | -0.05(-0.04%) |
Feb 23, 2024 | 123.91 | 124.69 | 123.11 | 124.19 | 276,453 | +0.55(+0.44%) |
Feb 22, 2024 | 122.45 | 123.65 | 121.21 | 123.64 | 272,605 | +0.77(+0.63%) |
Feb 21, 2024 | 120.85 | 122.94 | 120.62 | 122.87 | 260,864 | +1.59(+1.31%) |
Feb 20, 2024 | 120.62 | 121.94 | 119.99 | 121.28 | 293,556 | -0.14(-0.12%) |
Feb 16, 2024 | 119.07 | 122.94 | 118.64 | 121.42 | 325,032 | +1.56(+1.30%) |
Feb 15, 2024 | 120.94 | 121.42 | 118.63 | 119.86 | 379,500 | -0.72(-0.60%) |
Feb 14, 2024 | 118.33 | 120.65 | 116.58 | 120.58 | 303,308 | +3.18(+2.71%) |
Feb 13, 2024 | 117.61 | 120.39 | 116.82 | 117.40 | 284,823 | -2.25(-1.88%) |
Feb 12, 2024 | 118.70 | 120.91 | 118.14 | 119.65 | 245,391 | +0.81(+0.68%) |
Feb 09, 2024 | 118.01 | 119.31 | 117.05 | 118.84 | 196,204 | +0.84(+0.71%) |
Feb 08, 2024 | 117.11 | 118.17 | 116.41 | 118.00 | 247,406 | +0.67(+0.57%) |
Feb 07, 2024 | 118.02 | 120.12 | 116.61 | 117.33 | 318,828 | -0.19(-0.16%) |
Feb 06, 2024 | 118.08 | 118.79 | 116.98 | 117.52 | 334,720 | -0.39(-0.33%) |
Feb 05, 2024 | 120.03 | 121.04 | 117.53 | 117.91 | 380,001 | -2.81(-2.33%) |
Feb 02, 2024 | 118.94 | 122.84 | 110.66 | 120.72 | 620,324 | +5.43(+4.71%) |
Feb 01, 2024 | 113.17 | 115.71 | 112.23 | 115.29 | 356,312 | +2.13(+1.88%) |
Jan 31, 2024 | 116.52 | 116.52 | 113.12 | 113.17 | 395,274 | -2.99(-2.57%) |
Jan 30, 2024 | 116.28 | 116.58 | 115.66 | 116.15 | 183,248 | -0.31(-0.27%) |
Jan 29, 2024 | 114.69 | 116.64 | 114.32 | 116.46 | 224,344 | +1.63(+1.42%) |
Jan 26, 2024 | 115.87 | 116.55 | 114.78 | 114.83 | 141,845 | -0.45(-0.39%) |
Jan 25, 2024 | 116.43 | 116.69 | 113.89 | 115.28 | 208,669 | +0.16(+0.14%) |
Jan 24, 2024 | 117.61 | 117.61 | 115.12 | 115.12 | 154,020 | -1.85(-1.58%) |
Jan 23, 2024 | 118.33 | 118.79 | 116.20 | 116.97 | 164,232 | -0.44(-0.37%) |
Jan 22, 2024 | 116.66 | 117.92 | 116.26 | 117.41 | 303,294 | +1.51(+1.30%) |
Jan 19, 2024 | 116.38 | 116.87 | 115.40 | 115.90 | 223,555 | -0.04(-0.03%) |
Jan 18, 2024 | 115.47 | 115.94 | 114.59 | 115.94 | 269,250 | +1.04(+0.91%) |
Jan 17, 2024 | 115.88 | 117.35 | 114.78 | 114.90 | 188,521 | -1.69(-1.45%) |
Jan 16, 2024 | 116.35 | 116.89 | 115.74 | 116.59 | 218,528 | -0.72(-0.61%) |
Jan 12, 2024 | 116.90 | 117.51 | 115.50 | 117.31 | 198,599 | +1.60(+1.38%) |
Jan 11, 2024 | 113.94 | 116.02 | 113.72 | 115.71 | 256,199 | +1.31(+1.15%) |
Jan 10, 2024 | 113.89 | 114.91 | 113.36 | 114.40 | 275,946 | +0.19(+0.17%) |
Jan 09, 2024 | 114.47 | 114.75 | 113.84 | 114.21 | 149,271 | -1.02(-0.89%) |
Jan 08, 2024 | 113.52 | 115.32 | 113.36 | 115.23 | 193,992 | +1.28(+1.12%) |
Jan 05, 2024 | 113.75 | 114.57 | 113.22 | 113.95 | 221,214 | +0.17(+0.15%) |
Jan 04, 2024 | 113.25 | 115.18 | 112.75 | 113.78 | 330,033 | +1.06(+0.94%) |
Jan 03, 2024 | 114.60 | 115.17 | 112.36 | 112.72 | 294,097 | -1.87(-1.63%) |
Jan 02, 2024 | 111.95 | 115.36 | 111.67 | 114.59 | 328,006 | +2.44(+2.17%) |
Dec 29, 2023 | 113.69 | 113.75 | 111.93 | 112.16 | 247,669 | -1.51(-1.33%) |
Dec 28, 2023 | 113.75 | 115.05 | 113.52 | 113.67 | 187,183 | -0.49(-0.43%) |
Dec 27, 2023 | 113.97 | 114.71 | 113.69 | 114.15 | 181,328 | +0.08(+0.07%) |
Dec 26, 2023 | 113.67 | 114.66 | 112.06 | 114.08 | 148,646 | +0.89(+0.79%) |
Dec 22, 2023 | 112.56 | 114.23 | 112.47 | 113.19 | 189,597 | +0.93(+0.83%) |
Dec 21, 2023 | 111.05 | 112.51 | 110.87 | 112.26 | 160,745 | +1.99(+1.80%) |
Dec 20, 2023 | 114.02 | 114.02 | 110.18 | 110.27 | 460,412 | -3.67(-3.22%) |
Dec 19, 2023 | 112.40 | 114.59 | 112.27 | 113.94 | 376,607 | +2.29(+2.05%) |
Dec 18, 2023 | 112.07 | 112.45 | 110.99 | 111.65 | 237,130 | +0.28(+0.25%) |
Dec 15, 2023 | 111.75 | 112.25 | 110.08 | 111.37 | 556,838 | +0.32(+0.29%) |
Dec 14, 2023 | 112.24 | 113.14 | 109.84 | 111.05 | 343,075 | -0.51(-0.46%) |
Dec 13, 2023 | 109.14 | 111.87 | 107.59 | 111.56 | 345,338 | +2.58(+2.36%) |
Dec 12, 2023 | 107.98 | 109.68 | 107.17 | 108.98 | 222,132 | +1.43(+1.33%) |
Dec 11, 2023 | 106.75 | 107.64 | 106.25 | 107.55 | 196,102 | +0.96(+0.90%) |
Dec 08, 2023 | 107.04 | 107.72 | 106.23 | 106.59 | 213,692 | -0.14(-0.13%) |
Dec 07, 2023 | 106.79 | 106.79 | 104.07 | 106.73 | 280,367 | +0.09(+0.08%) |
Dec 06, 2023 | 108.84 | 108.97 | 106.62 | 106.64 | 243,870 | -1.49(-1.38%) |
Dec 05, 2023 | 108.89 | 109.68 | 108.02 | 108.13 | 328,465 | -1.31(-1.20%) |
Dec 04, 2023 | 107.96 | 109.50 | 107.96 | 109.44 | 283,010 | +1.07(+0.99%) |
Dec 01, 2023 | 107.11 | 108.58 | 106.96 | 108.37 | 327,308 | +1.41(+1.32%) |
Nov 30, 2023 | 106.77 | 107.30 | 106.50 | 106.96 | 293,865 | +0.16(+0.15%) |
Nov 29, 2023 | 107.81 | 107.81 | 106.35 | 106.80 | 296,069 | -0.34(-0.32%) |
Nov 28, 2023 | 108.53 | 108.53 | 107.07 | 107.14 | 192,157 | -1.43(-1.32%) |
Nov 27, 2023 | 109.33 | 109.33 | 108.20 | 108.57 | 245,478 | -0.92(-0.84%) |
Nov 24, 2023 | 108.22 | 109.57 | 108.22 | 109.49 | 72,117 | +1.07(+0.99%) |
Nov 22, 2023 | 108.09 | 109.17 | 107.89 | 108.42 | 184,451 | +0.58(+0.54%) |
Nov 21, 2023 | 107.70 | 108.08 | 107.05 | 107.84 | 134,227 | +0.05(+0.05%) |
Nov 20, 2023 | 107.05 | 108.36 | 106.40 | 107.79 | 257,984 | +0.51(+0.48%) |
Nov 17, 2023 | 106.77 | 107.99 | 106.47 | 107.28 | 298,570 | +1.20(+1.13%) |
Nov 16, 2023 | 105.26 | 106.42 | 104.44 | 106.08 | 258,735 | +1.02(+0.97%) |
Nov 15, 2023 | 105.67 | 106.74 | 104.67 | 105.06 | 323,045 | -1.40(-1.31%) |
Nov 14, 2023 | 103.98 | 106.88 | 103.98 | 106.46 | 315,498 | +3.84(+3.74%) |
Nov 13, 2023 | 102.77 | 103.75 | 102.23 | 102.63 | 154,996 | -0.09(-0.09%) |
Nov 10, 2023 | 102.18 | 102.82 | 101.18 | 102.72 | 172,328 | +1.11(+1.09%) |
Nov 09, 2023 | 102.86 | 103.01 | 101.56 | 101.61 | 225,905 | -1.00(-0.97%) |
Nov 08, 2023 | 102.86 | 103.83 | 102.25 | 102.61 | 207,866 | -0.28(-0.27%) |
Nov 07, 2023 | 101.67 | 103.10 | 101.15 | 102.89 | 234,418 | +1.23(+1.21%) |
Nov 06, 2023 | 101.36 | 102.23 | 100.93 | 101.66 | 322,322 | -0.24(-0.24%) |
Nov 03, 2023 | 100.09 | 102.02 | 99.27 | 101.90 | 315,228 | +3.17(+3.21%) |
Nov 02, 2023 | 97.26 | 98.90 | 96.19 | 98.73 | 250,724 | +2.32(+2.40%) |
Nov 01, 2023 | 96.25 | 96.61 | 94.64 | 96.41 | 226,729 | -0.09(-0.09%) |
Oct 31, 2023 | 95.80 | 96.76 | 95.02 | 96.50 | 238,785 | +1.28(+1.34%) |
Oct 30, 2023 | 98.00 | 98.51 | 94.46 | 95.22 | 222,155 | -1.98(-2.03%) |
Oct 27, 2023 | 95.28 | 97.30 | 94.90 | 97.20 | 352,159 | +1.95(+2.05%) |
Oct 26, 2023 | 94.20 | 95.70 | 92.60 | 95.25 | 370,498 | +0.31(+0.33%) |
Oct 25, 2023 | 96.00 | 96.86 | 94.56 | 94.94 | 471,654 | -1.66(-1.72%) |
Oct 24, 2023 | 95.65 | 97.38 | 95.46 | 96.60 | 204,212 | +1.04(+1.09%) |
Oct 23, 2023 | 95.59 | 96.34 | 95.05 | 95.56 | 277,167 | -0.45(-0.47%) |
Oct 20, 2023 | 96.52 | 97.42 | 95.85 | 96.01 | 280,480 | -0.33(-0.34%) |
Oct 19, 2023 | 97.63 | 97.96 | 95.90 | 96.34 | 242,298 | -1.37(-1.40%) |
Oct 18, 2023 | 97.71 | 99.45 | 96.97 | 97.71 | 215,275 | +0.13(+0.13%) |
Oct 17, 2023 | 96.06 | 98.80 | 95.93 | 97.58 | 312,621 | +1.42(+1.48%) |
Oct 16, 2023 | 95.52 | 97.40 | 95.79 | 96.16 | 212,248 | +0.62(+0.65%) |
Oct 13, 2023 | 94.94 | 96.11 | 94.65 | 95.54 | 298,729 | +1.12(+1.18%) |
Oct 12, 2023 | 97.06 | 97.39 | 94.32 | 94.42 | 376,445 | -2.38(-2.46%) |
Oct 11, 2023 | 97.45 | 97.64 | 95.35 | 96.80 | 294,104 | -0.03(-0.03%) |
Oct 10, 2023 | 94.21 | 96.90 | 93.71 | 96.83 | 332,896 | +2.63(+2.79%) |
Oct 09, 2023 | 92.81 | 94.53 | 91.52 | 94.20 | 129,983 | +1.30(+1.40%) |
Oct 06, 2023 | 91.84 | 93.41 | 90.69 | 92.91 | 280,539 | +1.05(+1.14%) |
Oct 05, 2023 | 90.97 | 92.05 | 90.73 | 91.86 | 207,060 | +0.57(+0.62%) |
Oct 04, 2023 | 90.72 | 91.60 | 89.91 | 91.29 | 237,470 | +0.76(+0.84%) |
Oct 03, 2023 | 91.17 | 92.10 | 90.45 | 90.53 | 178,167 | -1.42(-1.54%) |