Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 152.00 | 170.41 | 147.55 | 168.02 | 5,036,220 | +32.34(+23.84%) |
May 17, 2024 | 135.25 | 136.90 | 134.74 | 135.68 | 1,027,255 | +0.47(+0.35%) |
May 16, 2024 | 136.80 | 137.91 | 135.21 | 135.21 | 775,695 | -2.15(-1.57%) |
May 15, 2024 | 134.87 | 138.30 | 134.87 | 137.36 | 899,047 | +3.77(+2.82%) |
May 14, 2024 | 127.49 | 135.34 | 127.49 | 133.59 | 1,140,438 | +6.58(+5.18%) |
May 13, 2024 | 125.79 | 129.44 | 125.44 | 127.01 | 1,031,945 | +4.75(+3.89%) |
May 10, 2024 | 122.37 | 123.35 | 120.78 | 122.26 | 926,808 | -0.62(-0.50%) |
May 09, 2024 | 121.72 | 123.67 | 121.23 | 122.88 | 476,449 | +1.77(+1.46%) |
May 08, 2024 | 119.89 | 122.04 | 119.25 | 121.11 | 505,181 | -1.03(-0.84%) |
May 07, 2024 | 119.75 | 122.35 | 118.61 | 122.14 | 518,827 | +2.14(+1.78%) |
May 06, 2024 | 120.03 | 120.58 | 119.34 | 120.00 | 402,851 | +0.17(+0.14%) |
May 03, 2024 | 122.18 | 122.32 | 119.26 | 119.83 | 329,683 | +0.30(+0.25%) |
May 02, 2024 | 119.86 | 120.59 | 117.58 | 119.53 | 483,395 | +0.55(+0.46%) |
May 01, 2024 | 119.34 | 122.78 | 118.53 | 118.98 | 548,129 | +0.11(+0.09%) |
Apr 30, 2024 | 120.26 | 121.26 | 118.58 | 118.87 | 396,143 | -2.35(-1.94%) |
Apr 29, 2024 | 121.47 | 123.65 | 120.52 | 121.22 | 501,387 | +0.41(+0.34%) |
Apr 26, 2024 | 122.19 | 122.90 | 120.65 | 120.81 | 417,880 | -0.37(-0.31%) |
Apr 25, 2024 | 117.77 | 122.14 | 117.77 | 121.18 | 363,912 | -0.51(-0.42%) |
Apr 24, 2024 | 124.55 | 126.15 | 121.36 | 121.69 | 448,632 | -2.49(-2.01%) |
Apr 23, 2024 | 122.58 | 126.33 | 122.19 | 124.18 | 323,325 | +2.64(+2.17%) |
Apr 22, 2024 | 121.96 | 122.82 | 120.31 | 121.54 | 389,120 | +0.13(+0.11%) |
Apr 19, 2024 | 121.76 | 122.51 | 119.75 | 121.41 | 470,328 | -0.36(-0.30%) |
Apr 18, 2024 | 123.00 | 124.87 | 121.60 | 121.77 | 234,581 | -0.85(-0.69%) |
Apr 17, 2024 | 123.87 | 125.10 | 122.26 | 122.62 | 292,765 | -1.09(-0.88%) |
Apr 16, 2024 | 123.11 | 125.84 | 121.34 | 123.71 | 471,950 | -0.25(-0.20%) |
Apr 15, 2024 | 128.16 | 128.16 | 123.05 | 123.96 | 421,947 | -3.18(-2.50%) |
Apr 12, 2024 | 129.57 | 130.02 | 126.35 | 127.14 | 606,267 | -4.27(-3.25%) |
Apr 11, 2024 | 130.02 | 132.19 | 127.71 | 131.41 | 573,058 | +0.18(+0.14%) |
Apr 10, 2024 | 132.73 | 134.30 | 130.90 | 131.23 | 464,940 | -4.86(-3.57%) |
Apr 09, 2024 | 135.20 | 138.24 | 134.63 | 136.09 | 329,341 | +1.24(+0.92%) |
Apr 08, 2024 | 135.28 | 136.56 | 134.43 | 134.85 | 297,118 | -0.45(-0.33%) |
Apr 05, 2024 | 134.67 | 136.38 | 133.40 | 135.30 | 290,697 | +0.57(+0.42%) |
Apr 04, 2024 | 138.18 | 139.00 | 134.58 | 134.73 | 276,718 | -2.19(-1.60%) |
Apr 03, 2024 | 136.71 | 138.57 | 136.48 | 136.92 | 217,860 | -0.64(-0.47%) |
Apr 02, 2024 | 136.12 | 137.57 | 134.55 | 137.56 | 315,941 | +0.15(+0.11%) |
Apr 01, 2024 | 137.67 | 138.10 | 135.61 | 137.41 | 355,857 | -0.07(-0.05%) |
Mar 28, 2024 | 135.67 | 137.47 | 137.36 | 137.48 | 501,786 | +0.94(+0.69%) |
Mar 27, 2024 | 141.00 | 141.89 | 135.28 | 136.54 | 525,927 | -1.51(-1.09%) |
Mar 26, 2024 | 138.23 | 139.66 | 137.14 | 138.05 | 295,185 | +0.35(+0.25%) |
Mar 25, 2024 | 139.62 | 140.10 | 137.53 | 137.70 | 317,102 | -1.64(-1.18%) |
Mar 22, 2024 | 139.89 | 140.55 | 137.50 | 139.34 | 233,681 | -0.55(-0.39%) |
Mar 21, 2024 | 143.47 | 146.21 | 139.74 | 139.89 | 528,919 | -1.90(-1.34%) |
Mar 20, 2024 | 136.97 | 142.06 | 136.04 | 141.79 | 470,083 | +5.26(+3.86%) |
Mar 19, 2024 | 136.81 | 138.65 | 134.72 | 136.53 | 375,868 | -2.00(-1.44%) |
Mar 18, 2024 | 138.06 | 139.41 | 136.83 | 138.52 | 393,386 | +2.95(+2.18%) |
Mar 15, 2024 | 137.31 | 138.25 | 135.15 | 135.57 | 537,842 | -2.79(-2.02%) |
Mar 14, 2024 | 142.37 | 143.50 | 137.27 | 138.36 | 382,172 | -4.29(-3.01%) |
Mar 13, 2024 | 140.21 | 145.79 | 140.21 | 142.65 | 1,060,627 | +1.38(+0.98%) |
Mar 12, 2024 | 139.13 | 141.98 | 137.83 | 141.27 | 521,062 | +2.84(+2.05%) |
Mar 11, 2024 | 138.15 | 139.18 | 137.07 | 138.43 | 356,174 | -0.61(-0.44%) |
Mar 08, 2024 | 142.26 | 143.59 | 137.05 | 139.04 | 468,109 | -3.72(-2.61%) |
Mar 07, 2024 | 140.00 | 143.49 | 139.88 | 142.76 | 565,331 | +3.42(+2.45%) |
Mar 06, 2024 | 138.02 | 139.85 | 136.69 | 139.34 | 519,525 | +2.81(+2.06%) |
Mar 05, 2024 | 137.92 | 139.04 | 133.85 | 136.53 | 573,546 | -3.05(-2.19%) |
Mar 04, 2024 | 140.58 | 141.28 | 138.87 | 139.58 | 583,506 | +0.30(+0.22%) |
Mar 01, 2024 | 140.00 | 141.55 | 138.63 | 139.28 | 606,990 | -0.90(-0.64%) |
Feb 29, 2024 | 140.00 | 140.31 | 138.25 | 140.18 | 552,257 | +0.89(+0.64%) |
Feb 28, 2024 | 139.21 | 140.22 | 138.16 | 139.29 | 487,505 | -1.03(-0.73%) |
Feb 27, 2024 | 136.00 | 140.58 | 135.50 | 140.32 | 728,188 | +5.78(+4.30%) |
Feb 26, 2024 | 133.72 | 137.24 | 133.18 | 134.54 | 569,103 | +0.32(+0.24%) |
Feb 23, 2024 | 136.02 | 138.00 | 133.52 | 134.22 | 429,801 | -1.62(-1.19%) |
Feb 22, 2024 | 139.50 | 139.50 | 134.28 | 135.84 | 856,505 | +3.07(+2.31%) |
Feb 21, 2024 | 134.50 | 141.25 | 130.63 | 132.77 | 2,075,652 | +7.45(+5.94%) |
Feb 20, 2024 | 126.07 | 128.92 | 125.12 | 125.32 | 1,081,324 | -1.94(-1.52%) |
Feb 16, 2024 | 126.98 | 127.92 | 125.54 | 127.26 | 573,538 | -1.16(-0.90%) |
Feb 15, 2024 | 130.31 | 130.96 | 127.02 | 128.42 | 606,060 | -1.18(-0.91%) |
Feb 14, 2024 | 126.98 | 129.62 | 125.67 | 129.60 | 453,270 | +4.15(+3.31%) |
Feb 13, 2024 | 124.05 | 126.91 | 122.50 | 125.45 | 671,291 | -3.88(-3.00%) |
Feb 12, 2024 | 132.35 | 132.99 | 128.28 | 129.33 | 796,538 | -3.97(-2.98%) |
Feb 09, 2024 | 132.41 | 134.14 | 131.21 | 133.30 | 457,686 | +2.36(+1.80%) |
Feb 08, 2024 | 133.00 | 133.86 | 130.73 | 130.94 | 629,292 | -2.22(-1.67%) |
Feb 07, 2024 | 130.10 | 134.21 | 130.00 | 133.16 | 653,755 | +3.95(+3.06%) |
Feb 06, 2024 | 128.60 | 129.28 | 127.13 | 129.21 | 618,554 | +1.27(+0.99%) |
Feb 05, 2024 | 126.62 | 128.22 | 125.23 | 127.94 | 521,714 | +0.19(+0.15%) |
Feb 02, 2024 | 127.81 | 128.25 | 126.40 | 127.75 | 524,048 | +0.58(+0.46%) |
Feb 01, 2024 | 127.90 | 129.37 | 125.91 | 127.17 | 787,066 | +0.29(+0.23%) |
Jan 31, 2024 | 127.50 | 129.69 | 125.83 | 126.88 | 879,363 | -2.34(-1.81%) |
Jan 30, 2024 | 128.87 | 129.51 | 127.06 | 129.22 | 662,518 | +0.30(+0.23%) |
Jan 29, 2024 | 128.45 | 129.38 | 125.51 | 128.92 | 626,535 | +0.31(+0.24%) |
Jan 26, 2024 | 126.90 | 129.35 | 125.52 | 128.61 | 539,972 | +1.72(+1.36%) |
Jan 25, 2024 | 129.12 | 129.94 | 124.98 | 126.89 | 602,498 | -1.61(-1.25%) |
Jan 24, 2024 | 131.03 | 131.54 | 126.72 | 128.50 | 733,493 | -0.53(-0.41%) |
Jan 23, 2024 | 130.00 | 130.73 | 127.83 | 129.03 | 716,715 | +0.28(+0.22%) |
Jan 22, 2024 | 128.42 | 133.09 | 128.42 | 128.75 | 678,740 | +1.60(+1.26%) |
Jan 19, 2024 | 126.08 | 127.27 | 123.95 | 127.15 | 424,668 | +2.32(+1.86%) |
Jan 18, 2024 | 126.65 | 127.59 | 122.38 | 124.83 | 447,870 | -0.30(-0.24%) |
Jan 17, 2024 | 123.96 | 125.44 | 122.00 | 125.13 | 609,128 | -0.97(-0.77%) |
Jan 16, 2024 | 123.63 | 127.27 | 123.63 | 126.10 | 682,676 | +0.77(+0.61%) |
Jan 12, 2024 | 125.91 | 127.65 | 125.09 | 125.33 | 557,815 | +0.07(+0.06%) |
Jan 11, 2024 | 122.06 | 125.51 | 121.59 | 125.26 | 695,682 | +3.08(+2.52%) |
Jan 10, 2024 | 122.85 | 123.05 | 121.22 | 122.18 | 438,778 | -0.03(-0.02%) |
Jan 09, 2024 | 119.20 | 122.99 | 119.20 | 122.21 | 528,066 | +1.75(+1.45%) |
Jan 08, 2024 | 118.79 | 121.83 | 118.79 | 120.46 | 377,193 | +2.36(+2.00%) |
Jan 05, 2024 | 116.90 | 121.27 | 116.75 | 118.10 | 455,609 | +1.20(+1.03%) |
Jan 04, 2024 | 116.48 | 118.07 | 116.27 | 116.90 | 355,838 | -0.50(-0.43%) |
Jan 03, 2024 | 114.18 | 118.50 | 114.18 | 117.40 | 571,287 | -0.60(-0.51%) |
Jan 02, 2024 | 121.20 | 121.40 | 116.66 | 118.00 | 930,073 | -5.02(-4.08%) |
Dec 29, 2023 | 125.00 | 126.46 | 122.93 | 123.02 | 383,155 | -2.01(-1.61%) |
Dec 28, 2023 | 126.09 | 127.00 | 124.72 | 125.03 | 342,952 | -0.86(-0.68%) |
Dec 27, 2023 | 124.59 | 127.42 | 124.59 | 125.89 | 423,360 | +1.27(+1.02%) |
Dec 26, 2023 | 122.50 | 125.17 | 122.25 | 124.62 | 458,658 | +1.83(+1.49%) |
Dec 22, 2023 | 122.06 | 123.53 | 121.27 | 122.79 | 670,710 | +1.46(+1.20%) |
Dec 21, 2023 | 121.35 | 122.49 | 117.39 | 121.33 | 659,414 | +1.46(+1.22%) |
Dec 20, 2023 | 117.70 | 122.15 | 117.70 | 119.87 | 916,300 | +1.08(+0.91%) |
Dec 19, 2023 | 115.73 | 120.06 | 115.42 | 118.79 | 1,107,371 | +3.96(+3.45%) |
Dec 18, 2023 | 112.00 | 115.13 | 110.75 | 114.83 | 398,221 | +2.48(+2.21%) |
Dec 15, 2023 | 111.73 | 113.17 | 111.08 | 112.35 | 773,420 | +0.29(+0.26%) |
Dec 14, 2023 | 111.27 | 114.38 | 111.27 | 112.06 | 728,052 | +1.47(+1.33%) |
Dec 13, 2023 | 107.00 | 110.71 | 106.11 | 110.59 | 506,017 | +3.03(+2.82%) |
Dec 12, 2023 | 104.43 | 107.80 | 103.53 | 107.56 | 642,792 | +3.32(+3.18%) |
Dec 11, 2023 | 102.42 | 105.08 | 102.20 | 104.24 | 342,970 | +1.06(+1.03%) |
Dec 08, 2023 | 102.41 | 105.42 | 102.41 | 103.18 | 235,858 | +0.78(+0.76%) |
Dec 07, 2023 | 103.57 | 103.99 | 101.72 | 102.40 | 336,956 | -1.07(-1.03%) |
Dec 06, 2023 | 105.95 | 106.41 | 103.31 | 103.47 | 321,669 | -1.99(-1.89%) |
Dec 05, 2023 | 103.67 | 107.22 | 103.30 | 105.46 | 445,785 | -0.43(-0.41%) |
Dec 04, 2023 | 104.76 | 106.83 | 104.62 | 105.89 | 849,478 | +0.19(+0.18%) |
Dec 01, 2023 | 101.53 | 105.99 | 100.18 | 105.70 | 731,865 | +4.20(+4.14%) |
Nov 30, 2023 | 102.33 | 102.41 | 100.13 | 101.50 | 481,512 | -0.61(-0.60%) |
Nov 29, 2023 | 100.00 | 103.25 | 100.00 | 102.11 | 629,304 | +2.85(+2.87%) |
Nov 28, 2023 | 97.15 | 100.87 | 97.07 | 99.26 | 392,514 | +1.26(+1.28%) |
Nov 27, 2023 | 95.65 | 98.34 | 95.65 | 98.00 | 488,504 | +1.80(+1.87%) |
Nov 24, 2023 | 96.35 | 98.14 | 96.05 | 96.21 | 159,745 | -0.38(-0.39%) |
Nov 22, 2023 | 97.70 | 98.00 | 96.15 | 96.59 | 347,492 | -0.08(-0.08%) |
Nov 21, 2023 | 97.05 | 98.72 | 95.75 | 96.67 | 376,742 | -1.62(-1.65%) |
Nov 20, 2023 | 95.94 | 101.35 | 95.39 | 98.29 | 740,537 | +1.50(+1.55%) |
Nov 17, 2023 | 94.83 | 97.41 | 94.30 | 96.79 | 517,033 | +2.60(+2.76%) |
Nov 16, 2023 | 94.99 | 95.09 | 92.25 | 94.19 | 517,113 | -1.33(-1.39%) |
Nov 15, 2023 | 95.75 | 99.58 | 94.77 | 95.52 | 1,110,158 | +2.96(+3.20%) |
Nov 14, 2023 | 90.00 | 92.67 | 89.53 | 92.56 | 637,846 | +5.42(+6.22%) |
Nov 13, 2023 | 89.00 | 89.08 | 86.22 | 87.14 | 325,836 | -2.15(-2.41%) |
Nov 10, 2023 | 87.69 | 89.31 | 86.06 | 89.29 | 598,619 | +2.64(+3.05%) |
Nov 09, 2023 | 91.00 | 92.00 | 85.38 | 86.65 | 1,305,452 | -3.19(-3.55%) |
Nov 08, 2023 | 88.94 | 90.35 | 88.06 | 89.84 | 867,209 | +1.03(+1.16%) |
Nov 07, 2023 | 88.46 | 90.60 | 87.00 | 88.81 | 954,394 | +2.08(+2.40%) |
Nov 06, 2023 | 87.49 | 87.92 | 85.08 | 86.73 | 489,631 | -0.93(-1.06%) |
Nov 03, 2023 | 83.04 | 88.20 | 82.17 | 87.66 | 648,844 | +6.27(+7.70%) |
Nov 02, 2023 | 81.21 | 83.94 | 80.10 | 81.39 | 660,729 | +3.19(+4.08%) |
Nov 01, 2023 | 79.32 | 79.74 | 76.90 | 78.20 | 537,918 | -1.70(-2.13%) |
Oct 31, 2023 | 79.19 | 80.07 | 77.73 | 79.90 | 447,169 | +0.77(+0.97%) |
Oct 30, 2023 | 79.30 | 79.82 | 78.15 | 79.13 | 403,794 | +0.89(+1.14%) |
Oct 27, 2023 | 80.48 | 80.48 | 77.52 | 78.24 | 524,738 | -1.62(-2.03%) |
Oct 26, 2023 | 81.26 | 82.41 | 78.44 | 79.86 | 471,067 | -1.90(-2.32%) |
Oct 25, 2023 | 85.17 | 85.31 | 81.65 | 81.76 | 355,152 | -5.10(-5.87%) |
Oct 24, 2023 | 86.05 | 89.44 | 85.05 | 86.86 | 492,966 | +2.31(+2.73%) |
Oct 23, 2023 | 82.31 | 85.55 | 81.92 | 84.55 | 401,635 | +1.39(+1.67%) |
Oct 20, 2023 | 84.25 | 84.47 | 81.61 | 83.16 | 381,209 | -0.92(-1.09%) |
Oct 19, 2023 | 84.63 | 85.65 | 83.74 | 84.08 | 276,833 | -0.13(-0.15%) |
Oct 18, 2023 | 84.97 | 86.46 | 84.11 | 84.21 | 303,722 | -1.44(-1.68%) |
Oct 17, 2023 | 84.32 | 87.67 | 84.00 | 85.65 | 379,558 | +0.38(+0.45%) |
Oct 16, 2023 | 82.61 | 85.47 | 82.67 | 85.27 | 429,063 | +2.20(+2.65%) |
Oct 13, 2023 | 84.13 | 84.62 | 82.87 | 83.07 | 364,642 | -1.74(-2.05%) |
Oct 12, 2023 | 85.71 | 86.06 | 84.09 | 84.81 | 545,405 | -1.01(-1.18%) |
Oct 11, 2023 | 87.20 | 88.89 | 85.28 | 85.82 | 654,759 | -1.34(-1.54%) |
Oct 10, 2023 | 87.47 | 89.15 | 86.68 | 87.16 | 545,235 | -0.36(-0.41%) |
Oct 09, 2023 | 87.29 | 88.60 | 84.50 | 87.52 | 859,402 | -2.80(-3.10%) |
Oct 06, 2023 | 86.64 | 90.88 | 86.64 | 90.32 | 350,886 | +2.65(+3.02%) |
Oct 05, 2023 | 88.24 | 88.24 | 85.08 | 87.67 | 439,440 | -0.97(-1.09%) |
Oct 04, 2023 | 87.70 | 88.65 | 86.51 | 88.64 | 342,079 | +1.14(+1.30%) |
Oct 03, 2023 | 89.52 | 90.28 | 87.32 | 87.50 | 396,624 | -3.24(-3.57%) |