Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 133.00 | 133.28 | 131.38 | 131.91 | 4,506,315 | +0.20(+0.15%) |
May 16, 2024 | 133.27 | 133.91 | 131.43 | 131.71 | 4,033,114 | -0.25(-0.19%) |
May 15, 2024 | 129.70 | 132.08 | 129.57 | 131.96 | 3,632,029 | +3.40(+2.64%) |
May 14, 2024 | 127.22 | 128.68 | 126.76 | 128.56 | 2,397,675 | +1.40(+1.10%) |
May 13, 2024 | 127.67 | 127.78 | 126.70 | 127.16 | 2,269,188 | -0.41(-0.32%) |
May 10, 2024 | 128.20 | 128.63 | 126.99 | 127.57 | 2,359,318 | -0.04(-0.03%) |
May 09, 2024 | 126.75 | 127.78 | 126.14 | 127.61 | 2,642,529 | +1.00(+0.79%) |
May 08, 2024 | 123.83 | 127.06 | 123.63 | 126.61 | 2,992,471 | +1.89(+1.52%) |
May 07, 2024 | 125.00 | 125.66 | 124.33 | 124.72 | 3,715,725 | -0.07(-0.06%) |
May 06, 2024 | 123.01 | 124.84 | 122.79 | 124.79 | 2,027,823 | +2.15(+1.75%) |
May 03, 2024 | 122.41 | 123.04 | 121.01 | 122.64 | 3,279,407 | +1.64(+1.36%) |
May 02, 2024 | 120.20 | 121.03 | 118.40 | 121.00 | 2,501,534 | +1.74(+1.46%) |
May 01, 2024 | 119.88 | 121.30 | 118.81 | 119.26 | 4,353,326 | -1.51(-1.25%) |
Apr 30, 2024 | 122.00 | 123.60 | 120.70 | 120.77 | 3,583,629 | -1.36(-1.11%) |
Apr 29, 2024 | 121.50 | 122.19 | 120.37 | 122.13 | 2,799,963 | +1.64(+1.36%) |
Apr 26, 2024 | 119.00 | 121.25 | 119.00 | 120.49 | 4,172,921 | +1.48(+1.24%) |
Apr 25, 2024 | 115.22 | 119.48 | 113.52 | 119.01 | 4,254,893 | +2.70(+2.32%) |
Apr 24, 2024 | 119.19 | 119.39 | 114.49 | 116.31 | 7,625,373 | +2.05(+1.79%) |
Apr 23, 2024 | 112.72 | 114.45 | 112.13 | 114.26 | 5,098,569 | +2.40(+2.15%) |
Apr 22, 2024 | 111.15 | 112.66 | 110.19 | 111.86 | 3,274,790 | +1.69(+1.53%) |
Apr 19, 2024 | 110.98 | 111.88 | 109.44 | 110.17 | 3,769,038 | -0.71(-0.64%) |
Apr 18, 2024 | 111.55 | 112.70 | 110.86 | 110.88 | 2,874,261 | -0.61(-0.55%) |
Apr 17, 2024 | 112.57 | 113.05 | 111.05 | 111.49 | 2,641,685 | -1.08(-0.96%) |
Apr 16, 2024 | 112.55 | 112.94 | 111.73 | 112.57 | 3,908,093 | +0.18(+0.16%) |
Apr 15, 2024 | 114.55 | 115.30 | 112.02 | 112.39 | 2,507,688 | -0.93(-0.82%) |
Apr 12, 2024 | 113.96 | 114.89 | 112.87 | 113.32 | 3,048,438 | -2.56(-2.21%) |
Apr 11, 2024 | 114.68 | 116.18 | 113.90 | 115.88 | 3,169,423 | +1.12(+0.98%) |
Apr 10, 2024 | 113.09 | 115.64 | 112.51 | 114.76 | 4,112,165 | -0.22(-0.19%) |
Apr 09, 2024 | 117.00 | 117.40 | 114.20 | 114.98 | 4,070,136 | -1.64(-1.41%) |
Apr 08, 2024 | 118.16 | 118.57 | 116.13 | 116.62 | 4,347,604 | -0.76(-0.65%) |
Apr 05, 2024 | 115.64 | 117.59 | 115.57 | 117.38 | 3,379,646 | +2.28(+1.98%) |
Apr 04, 2024 | 118.05 | 118.62 | 114.75 | 115.10 | 3,412,992 | -0.27(-0.23%) |
Apr 03, 2024 | 114.52 | 116.09 | 113.32 | 115.37 | 3,820,491 | +2.31(+2.04%) |
Apr 02, 2024 | 112.94 | 113.27 | 112.14 | 113.06 | 2,486,028 | -0.99(-0.87%) |
Apr 01, 2024 | 114.83 | 116.00 | 114.03 | 114.05 | 2,297,322 | -1.30(-1.13%) |
Mar 28, 2024 | 116.00 | 115.62 | 115.60 | 115.35 | 4,356,012 | +0.05(+0.04%) |
Mar 27, 2024 | 113.98 | 115.41 | 113.93 | 115.30 | 4,589,184 | +1.96(+1.73%) |
Mar 26, 2024 | 114.65 | 115.26 | 113.27 | 113.34 | 3,424,572 | -0.88(-0.77%) |
Mar 25, 2024 | 118.00 | 119.59 | 114.08 | 114.22 | 4,273,469 | -0.20(-0.17%) |
Mar 22, 2024 | 114.50 | 115.18 | 113.86 | 114.42 | 2,489,508 | +0.01(+0.01%) |
Mar 21, 2024 | 113.00 | 114.80 | 112.97 | 114.41 | 3,014,334 | +2.30(+2.05%) |
Mar 20, 2024 | 111.03 | 112.19 | 110.83 | 112.11 | 1,780,108 | +1.14(+1.03%) |
Mar 19, 2024 | 109.69 | 111.05 | 109.45 | 110.97 | 2,351,005 | +1.38(+1.26%) |
Mar 18, 2024 | 109.81 | 110.31 | 109.49 | 109.59 | 2,609,382 | +0.29(+0.27%) |
Mar 15, 2024 | 108.57 | 109.62 | 108.53 | 109.30 | 4,675,531 | -0.08(-0.07%) |
Mar 14, 2024 | 111.03 | 111.30 | 108.74 | 109.38 | 2,005,548 | -1.15(-1.04%) |
Mar 13, 2024 | 110.52 | 110.89 | 109.74 | 110.53 | 2,285,531 | -0.07(-0.06%) |
Mar 12, 2024 | 109.86 | 110.89 | 109.31 | 110.60 | 1,835,002 | +0.72(+0.66%) |
Mar 11, 2024 | 110.57 | 110.57 | 108.81 | 109.88 | 2,174,167 | -0.53(-0.48%) |
Mar 08, 2024 | 111.47 | 112.11 | 110.13 | 110.41 | 2,288,976 | -0.94(-0.84%) |
Mar 07, 2024 | 110.91 | 111.78 | 110.90 | 111.35 | 2,003,517 | +0.84(+0.76%) |
Mar 06, 2024 | 110.36 | 111.51 | 110.26 | 110.51 | 2,155,677 | +0.87(+0.79%) |
Mar 05, 2024 | 111.33 | 111.55 | 108.88 | 109.64 | 1,938,782 | -2.28(-2.04%) |
Mar 04, 2024 | 111.00 | 112.40 | 110.87 | 111.92 | 2,249,225 | +1.11(+1.00%) |
Mar 01, 2024 | 109.13 | 110.88 | 108.95 | 110.81 | 2,149,381 | +1.57(+1.44%) |
Feb 29, 2024 | 108.88 | 109.72 | 108.47 | 109.24 | 4,643,146 | +0.89(+0.82%) |
Feb 28, 2024 | 107.74 | 109.00 | 107.71 | 108.35 | 2,017,073 | +0.41(+0.38%) |
Feb 27, 2024 | 108.12 | 108.15 | 107.51 | 107.94 | 1,989,457 | -0.16(-0.15%) |
Feb 26, 2024 | 107.50 | 108.20 | 107.34 | 108.10 | 2,558,395 | +0.63(+0.59%) |
Feb 23, 2024 | 106.94 | 107.69 | 106.49 | 107.47 | 1,995,424 | +1.02(+0.96%) |
Feb 22, 2024 | 106.01 | 106.92 | 105.78 | 106.45 | 3,100,630 | +1.45(+1.38%) |
Feb 21, 2024 | 104.43 | 105.17 | 104.20 | 105.00 | 2,319,837 | +0.39(+0.37%) |
Feb 20, 2024 | 104.70 | 105.24 | 104.13 | 104.61 | 2,165,820 | -0.91(-0.86%) |
Feb 16, 2024 | 105.94 | 106.51 | 105.33 | 105.52 | 1,817,937 | -0.15(-0.14%) |
Feb 15, 2024 | 104.54 | 105.77 | 104.54 | 105.67 | 1,989,891 | +1.56(+1.50%) |
Feb 14, 2024 | 103.73 | 104.23 | 103.38 | 104.11 | 2,158,234 | +1.03(+1.00%) |
Feb 13, 2024 | 103.17 | 103.78 | 102.27 | 103.08 | 2,522,285 | -1.95(-1.86%) |
Feb 12, 2024 | 105.28 | 105.66 | 104.87 | 105.03 | 1,863,212 | -0.26(-0.25%) |
Feb 09, 2024 | 105.00 | 105.41 | 104.54 | 105.29 | 1,643,155 | +0.43(+0.41%) |
Feb 08, 2024 | 104.32 | 104.97 | 104.30 | 104.86 | 2,038,807 | +0.60(+0.58%) |
Feb 07, 2024 | 103.03 | 104.36 | 102.65 | 104.26 | 2,487,242 | +1.49(+1.45%) |
Feb 06, 2024 | 102.94 | 103.50 | 102.31 | 102.77 | 2,748,318 | -0.22(-0.21%) |
Feb 05, 2024 | 103.30 | 103.39 | 102.05 | 102.99 | 2,089,746 | -0.47(-0.45%) |
Feb 02, 2024 | 102.07 | 104.10 | 102.07 | 103.46 | 2,706,624 | +1.04(+1.02%) |
Feb 01, 2024 | 101.24 | 102.46 | 100.96 | 102.42 | 2,549,059 | +1.32(+1.31%) |
Jan 31, 2024 | 102.38 | 102.69 | 101.05 | 101.10 | 2,837,492 | -1.68(-1.63%) |
Jan 30, 2024 | 102.50 | 103.07 | 102.19 | 102.78 | 3,027,915 | +1.33(+1.31%) |
Jan 29, 2024 | 100.15 | 101.45 | 99.95 | 101.45 | 2,312,237 | +0.74(+0.73%) |
Jan 26, 2024 | 100.81 | 101.60 | 100.21 | 100.71 | 2,241,695 | -0.10(-0.10%) |
Jan 25, 2024 | 99.42 | 101.78 | 98.75 | 100.81 | 4,138,154 | +0.15(+0.15%) |
Jan 24, 2024 | 101.09 | 103.06 | 99.11 | 100.66 | 6,556,915 | +2.72(+2.78%) |
Jan 23, 2024 | 98.12 | 98.19 | 97.04 | 97.94 | 3,389,576 | -0.03(-0.03%) |
Jan 22, 2024 | 97.63 | 98.48 | 97.42 | 97.97 | 2,756,440 | +0.36(+0.37%) |
Jan 19, 2024 | 97.36 | 97.75 | 96.53 | 97.61 | 3,511,008 | +0.91(+0.94%) |
Jan 18, 2024 | 95.86 | 96.77 | 95.53 | 96.70 | 2,834,173 | +1.37(+1.44%) |
Jan 17, 2024 | 95.48 | 96.07 | 94.75 | 95.33 | 2,090,442 | -0.81(-0.84%) |
Jan 16, 2024 | 96.15 | 96.34 | 95.39 | 96.14 | 2,230,758 | -0.36(-0.37%) |
Jan 12, 2024 | 96.87 | 97.03 | 96.08 | 96.50 | 1,544,459 | +0.08(+0.08%) |
Jan 11, 2024 | 96.21 | 96.54 | 95.13 | 96.42 | 2,036,855 | +0.21(+0.22%) |
Jan 10, 2024 | 95.82 | 96.50 | 95.53 | 96.21 | 1,913,170 | +0.36(+0.38%) |
Jan 09, 2024 | 95.45 | 96.24 | 95.30 | 95.85 | 1,624,605 | -0.73(-0.76%) |
Jan 08, 2024 | 95.12 | 96.61 | 95.07 | 96.58 | 2,301,211 | +2.12(+2.24%) |
Jan 05, 2024 | 94.29 | 95.08 | 94.05 | 94.46 | 2,009,437 | -0.17(-0.18%) |
Jan 04, 2024 | 93.92 | 95.22 | 93.89 | 94.63 | 2,471,757 | -0.45(-0.47%) |
Jan 03, 2024 | 96.21 | 96.21 | 95.03 | 95.08 | 3,071,481 | -1.75(-1.81%) |