Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 124.35 | 124.96 | 124.28 | 124.59 | 73,335 | +0.18(+0.14%) |
May 17, 2024 | 124.16 | 124.41 | 123.98 | 124.41 | 15,563 | +0.19(+0.15%) |
May 16, 2024 | 124.71 | 125.20 | 124.22 | 124.22 | 32,780 | -0.83(-0.66%) |
May 15, 2024 | 124.63 | 125.11 | 124.63 | 125.05 | 35,207 | +0.92(+0.74%) |
May 14, 2024 | 124.37 | 124.37 | 123.75 | 124.13 | 24,402 | +0.05(+0.04%) |
May 13, 2024 | 125.06 | 125.06 | 124.05 | 124.08 | 26,537 | -0.60(-0.48%) |
May 10, 2024 | 124.74 | 124.97 | 124.42 | 124.68 | 28,106 | +0.46(+0.37%) |
May 09, 2024 | 123.13 | 124.22 | 123.13 | 124.22 | 48,200 | +0.93(+0.75%) |
May 08, 2024 | 122.54 | 123.38 | 122.54 | 123.29 | 59,180 | +0.26(+0.21%) |
May 07, 2024 | 122.68 | 123.22 | 122.68 | 123.03 | 80,761 | +0.57(+0.47%) |
May 06, 2024 | 121.94 | 122.46 | 121.94 | 122.46 | 23,656 | +1.28(+1.06%) |
May 03, 2024 | 121.50 | 121.60 | 120.70 | 121.18 | 15,235 | +0.77(+0.64%) |
May 02, 2024 | 120.30 | 120.61 | 119.21 | 120.41 | 112,795 | +0.90(+0.75%) |
May 01, 2024 | 119.71 | 121.06 | 119.48 | 119.51 | 59,358 | -0.67(-0.56%) |
Apr 30, 2024 | 121.75 | 121.94 | 120.16 | 120.18 | 19,899 | -1.87(-1.53%) |
Apr 29, 2024 | 121.78 | 122.12 | 121.78 | 122.05 | 14,775 | +0.49(+0.40%) |
Apr 26, 2024 | 121.28 | 121.89 | 121.28 | 121.56 | 18,595 | +0.26(+0.21%) |
Apr 25, 2024 | 120.36 | 121.57 | 119.75 | 121.30 | 38,679 | +0.07(+0.06%) |
Apr 24, 2024 | 122.01 | 122.10 | 120.43 | 121.23 | 24,762 | -0.70(-0.57%) |
Apr 23, 2024 | 120.82 | 122.03 | 120.82 | 121.93 | 26,395 | +1.68(+1.40%) |
Apr 22, 2024 | 119.94 | 121.01 | 119.49 | 120.25 | 26,543 | +0.84(+0.70%) |
Apr 19, 2024 | 119.29 | 120.00 | 118.98 | 119.41 | 39,879 | +0.11(+0.09%) |
Apr 18, 2024 | 120.15 | 120.73 | 119.27 | 119.30 | 27,729 | -0.47(-0.39%) |
Apr 17, 2024 | 121.00 | 121.00 | 119.26 | 119.77 | 67,236 | -0.63(-0.52%) |
Apr 16, 2024 | 120.61 | 120.90 | 119.91 | 120.40 | 64,435 | -0.36(-0.30%) |
Apr 15, 2024 | 123.01 | 123.34 | 120.37 | 120.76 | 67,608 | -1.02(-0.84%) |
Apr 12, 2024 | 122.33 | 122.51 | 121.25 | 121.78 | 45,623 | -1.40(-1.14%) |
Apr 11, 2024 | 123.16 | 123.58 | 122.24 | 123.18 | 51,584 | +0.08(+0.06%) |
Apr 10, 2024 | 122.71 | 123.66 | 122.40 | 123.10 | 427,681 | -1.38(-1.11%) |
Apr 09, 2024 | 125.03 | 125.03 | 123.19 | 124.48 | 45,751 | -0.41(-0.33%) |
Apr 08, 2024 | 124.90 | 125.16 | 124.71 | 124.89 | 34,219 | +0.16(+0.13%) |
Apr 05, 2024 | 123.37 | 124.89 | 123.37 | 124.73 | 27,496 | +1.59(+1.29%) |
Apr 04, 2024 | 125.39 | 125.61 | 122.96 | 123.14 | 41,660 | -1.22(-0.98%) |
Apr 03, 2024 | 123.69 | 124.72 | 123.69 | 124.36 | 90,090 | +0.42(+0.34%) |
Apr 02, 2024 | 123.76 | 124.16 | 123.67 | 123.94 | 109,639 | -0.62(-0.50%) |
Apr 01, 2024 | 125.67 | 125.67 | 124.45 | 124.56 | 178,119 | -1.15(-0.91%) |
Mar 28, 2024 | 125.30 | 125.97 | 125.27 | 125.71 | 43,688 | +0.39(+0.31%) |
Mar 27, 2024 | 124.67 | 125.33 | 124.50 | 125.32 | 17,896 | +1.43(+1.15%) |
Mar 26, 2024 | 124.19 | 124.38 | 123.83 | 123.89 | 94,548 | -0.06(-0.05%) |
Mar 25, 2024 | 124.61 | 124.61 | 123.95 | 123.95 | 60,249 | -0.67(-0.54%) |
Mar 22, 2024 | 126.07 | 126.07 | 124.59 | 124.62 | 119,009 | -0.89(-0.71%) |
Mar 21, 2024 | 125.12 | 125.84 | 124.86 | 125.51 | 60,270 | +0.44(+0.35%) |
Mar 20, 2024 | 123.74 | 125.20 | 123.41 | 125.07 | 54,299 | +1.43(+1.16%) |
Mar 19, 2024 | 122.66 | 123.64 | 122.66 | 123.64 | 34,796 | +0.96(+0.78%) |
Mar 18, 2024 | 122.87 | 123.16 | 122.55 | 122.68 | 34,316 | +0.40(+0.33%) |
Mar 15, 2024 | 122.45 | 122.84 | 122.17 | 122.28 | 45,348 | -0.21(-0.17%) |
Mar 14, 2024 | 123.04 | 123.39 | 121.73 | 122.49 | 38,843 | -0.57(-0.46%) |
Mar 13, 2024 | 122.60 | 123.32 | 122.41 | 123.06 | 37,000 | +0.33(+0.27%) |
Mar 12, 2024 | 122.07 | 122.85 | 121.62 | 122.73 | 45,926 | +0.82(+0.67%) |
Mar 11, 2024 | 122.13 | 122.27 | 121.01 | 121.91 | 50,960 | -0.42(-0.34%) |
Mar 08, 2024 | 122.80 | 123.49 | 122.16 | 122.33 | 65,267 | -0.33(-0.27%) |
Mar 07, 2024 | 122.71 | 122.73 | 122.04 | 122.66 | 42,317 | +0.92(+0.76%) |
Mar 06, 2024 | 121.51 | 122.32 | 121.48 | 121.74 | 63,970 | +0.76(+0.63%) |
Mar 05, 2024 | 121.93 | 122.02 | 120.50 | 120.98 | 42,900 | -1.00(-0.82%) |
Mar 04, 2024 | 121.98 | 122.34 | 121.80 | 121.98 | 78,383 | +0.13(+0.11%) |
Mar 01, 2024 | 120.97 | 121.89 | 120.97 | 121.85 | 68,065 | +0.63(+0.52%) |
Feb 29, 2024 | 121.64 | 121.64 | 120.75 | 121.22 | 122,224 | +0.16(+0.13%) |
Feb 28, 2024 | 120.28 | 121.30 | 120.20 | 121.06 | 37,286 | +0.50(+0.41%) |
Feb 27, 2024 | 120.48 | 120.63 | 120.05 | 120.56 | 38,169 | +0.12(+0.10%) |
Feb 26, 2024 | 120.36 | 120.77 | 120.21 | 120.44 | 77,487 | -0.09(-0.07%) |
Feb 23, 2024 | 120.21 | 120.74 | 120.17 | 120.53 | 119,620 | +0.72(+0.60%) |
Feb 22, 2024 | 118.82 | 119.97 | 118.78 | 119.81 | 608,872 | +1.86(+1.58%) |
Feb 21, 2024 | 117.24 | 117.99 | 117.24 | 117.95 | 39,868 | +0.37(+0.31%) |
Feb 20, 2024 | 117.46 | 117.85 | 117.35 | 117.58 | 48,856 | -0.76(-0.64%) |
Feb 16, 2024 | 118.85 | 119.21 | 118.30 | 118.34 | 55,827 | -0.64(-0.54%) |
Feb 15, 2024 | 118.15 | 118.99 | 118.15 | 118.98 | 61,610 | +1.09(+0.92%) |
Feb 14, 2024 | 116.91 | 117.95 | 116.91 | 117.89 | 36,802 | +1.42(+1.22%) |
Feb 13, 2024 | 116.36 | 116.90 | 115.68 | 116.47 | 71,442 | -1.56(-1.32%) |
Feb 12, 2024 | 117.73 | 118.36 | 117.72 | 118.03 | 203,994 | +0.36(+0.31%) |
Feb 09, 2024 | 117.40 | 117.80 | 117.11 | 117.67 | 23,178 | +0.31(+0.26%) |
Feb 08, 2024 | 117.45 | 117.45 | 116.89 | 117.36 | 34,954 | -0.08(-0.07%) |
Feb 07, 2024 | 117.22 | 117.79 | 116.87 | 117.44 | 45,361 | +0.93(+0.80%) |
Feb 06, 2024 | 115.78 | 116.54 | 115.72 | 116.51 | 76,896 | +0.78(+0.67%) |
Feb 05, 2024 | 116.27 | 116.28 | 115.29 | 115.73 | 97,832 | -1.00(-0.86%) |
Feb 02, 2024 | 115.66 | 117.18 | 115.45 | 116.73 | 103,482 | +0.65(+0.56%) |
Feb 01, 2024 | 114.77 | 116.10 | 114.34 | 116.08 | 55,198 | +1.95(+1.71%) |
Jan 31, 2024 | 115.70 | 115.78 | 114.13 | 114.13 | 44,293 | -1.50(-1.30%) |
Jan 30, 2024 | 114.79 | 115.82 | 114.79 | 115.63 | 92,031 | +0.29(+0.25%) |
Jan 29, 2024 | 114.13 | 115.37 | 114.13 | 115.34 | 142,205 | +0.98(+0.86%) |
Jan 26, 2024 | 114.13 | 114.73 | 114.04 | 114.36 | 26,154 | +0.08(+0.07%) |
Jan 25, 2024 | 113.99 | 114.28 | 113.74 | 114.28 | 26,716 | +0.87(+0.77%) |
Jan 24, 2024 | 114.65 | 114.65 | 113.38 | 113.41 | 30,094 | -0.75(-0.66%) |
Jan 23, 2024 | 114.60 | 114.60 | 113.93 | 114.16 | 21,541 | -0.22(-0.19%) |
Jan 22, 2024 | 113.76 | 114.66 | 113.76 | 114.38 | 48,743 | +0.94(+0.83%) |
Jan 19, 2024 | 112.62 | 113.63 | 112.06 | 113.44 | 110,048 | +0.98(+0.87%) |
Jan 18, 2024 | 111.73 | 112.57 | 111.38 | 112.46 | 49,591 | +1.23(+1.11%) |
Jan 17, 2024 | 111.03 | 111.70 | 110.92 | 111.23 | 43,583 | -0.62(-0.55%) |
Jan 16, 2024 | 112.21 | 112.23 | 111.41 | 111.85 | 37,192 | -0.91(-0.81%) |
Jan 12, 2024 | 113.09 | 113.35 | 112.41 | 112.76 | 38,780 | +0.14(+0.12%) |
Jan 11, 2024 | 112.98 | 112.98 | 111.76 | 112.62 | 39,822 | -0.21(-0.19%) |
Jan 10, 2024 | 112.26 | 113.02 | 112.26 | 112.83 | 42,819 | +0.39(+0.35%) |
Jan 09, 2024 | 112.00 | 112.55 | 111.78 | 112.44 | 57,136 | -0.37(-0.33%) |
Jan 08, 2024 | 111.47 | 112.82 | 111.38 | 112.81 | 46,055 | +0.88(+0.79%) |
Jan 05, 2024 | 111.51 | 112.40 | 111.51 | 111.93 | 40,546 | +0.27(+0.24%) |
Jan 04, 2024 | 111.43 | 112.42 | 111.43 | 111.66 | 45,299 | +0.14(+0.12%) |
Jan 03, 2024 | 112.55 | 112.55 | 111.46 | 111.52 | 106,277 | -1.93(-1.70%) |
Jan 02, 2024 | 113.57 | 114.16 | 113.00 | 113.45 | 230,337 | -0.91(-0.80%) |
Dec 29, 2023 | 114.30 | 114.74 | 113.99 | 114.36 | 42,348 | -0.30(-0.26%) |
Dec 28, 2023 | 114.20 | 114.83 | 114.20 | 114.66 | 42,641 | +0.05(+0.04%) |
Dec 27, 2023 | 114.51 | 114.80 | 114.25 | 114.61 | 33,259 | +0.21(+0.18%) |
Dec 26, 2023 | 113.59 | 114.66 | 113.59 | 114.40 | 33,301 | +0.63(+0.55%) |
Dec 22, 2023 | 113.58 | 114.07 | 113.34 | 113.77 | 26,390 | +0.52(+0.46%) |
Dec 21, 2023 | 112.54 | 113.27 | 112.38 | 113.25 | 48,138 | +1.31(+1.17%) |
Dec 20, 2023 | 113.21 | 113.91 | 111.88 | 111.94 | 109,151 | -2.10(-1.84%) |
Dec 19, 2023 | 113.15 | 114.10 | 113.15 | 114.04 | 62,861 | +0.88(+0.78%) |
Dec 18, 2023 | 113.00 | 113.35 | 112.95 | 113.16 | 39,156 | +0.20(+0.18%) |
Dec 15, 2023 | 113.34 | 113.34 | 112.62 | 112.96 | 41,655 | -0.27(-0.24%) |
Dec 14, 2023 | 112.63 | 113.57 | 112.58 | 113.23 | 125,595 | +1.36(+1.22%) |
Dec 13, 2023 | 110.57 | 112.02 | 109.89 | 111.87 | 37,308 | +1.51(+1.37%) |
Dec 12, 2023 | 110.11 | 110.52 | 109.68 | 110.36 | 33,730 | +0.49(+0.45%) |
Dec 11, 2023 | 109.14 | 109.92 | 109.14 | 109.87 | 22,284 | +0.90(+0.83%) |
Dec 08, 2023 | 108.47 | 109.32 | 108.45 | 108.97 | 44,878 | +0.38(+0.35%) |
Dec 07, 2023 | 108.36 | 108.62 | 108.14 | 108.59 | 36,714 | +0.32(+0.30%) |
Dec 06, 2023 | 108.55 | 109.00 | 108.18 | 108.27 | 97,409 | +0.37(+0.34%) |
Dec 05, 2023 | 108.21 | 108.21 | 107.61 | 107.90 | 57,458 | -0.74(-0.68%) |
Dec 04, 2023 | 108.06 | 108.91 | 107.74 | 108.64 | 194,698 | -0.06(-0.06%) |
Dec 01, 2023 | 107.04 | 108.71 | 107.04 | 108.70 | 292,467 | +1.66(+1.55%) |
Nov 30, 2023 | 106.08 | 107.09 | 105.92 | 107.04 | 33,916 | +1.06(+1.00%) |
Nov 29, 2023 | 106.03 | 106.51 | 105.88 | 105.98 | 56,308 | +0.51(+0.48%) |
Nov 28, 2023 | 105.57 | 106.16 | 105.37 | 105.47 | 51,254 | -0.16(-0.15%) |
Nov 27, 2023 | 105.59 | 105.85 | 105.47 | 105.63 | 133,253 | -0.43(-0.41%) |
Nov 24, 2023 | 105.70 | 106.09 | 105.70 | 106.06 | 14,647 | +0.36(+0.34%) |
Nov 22, 2023 | 105.56 | 105.95 | 105.41 | 105.70 | 25,690 | +0.41(+0.39%) |
Nov 21, 2023 | 105.02 | 105.52 | 105.02 | 105.29 | 16,914 | +0.01(+0.01%) |
Nov 20, 2023 | 104.70 | 105.48 | 104.57 | 105.28 | 27,426 | +0.35(+0.33%) |
Nov 17, 2023 | 104.59 | 104.93 | 104.56 | 104.93 | 47,183 | +0.72(+0.69%) |
Nov 16, 2023 | 104.29 | 104.87 | 103.90 | 104.21 | 88,573 | -0.09(-0.09%) |
Nov 15, 2023 | 104.02 | 104.90 | 104.02 | 104.30 | 43,444 | +0.33(+0.32%) |
Nov 14, 2023 | 102.91 | 104.32 | 102.91 | 103.97 | 42,671 | +2.33(+2.29%) |
Nov 13, 2023 | 101.44 | 101.87 | 101.40 | 101.64 | 115,956 | -0.10(-0.10%) |
Nov 10, 2023 | 100.78 | 101.81 | 100.48 | 101.74 | 32,966 | +1.43(+1.43%) |
Nov 09, 2023 | 100.98 | 101.27 | 100.19 | 100.31 | 32,157 | -0.47(-0.47%) |
Nov 08, 2023 | 100.54 | 101.02 | 100.38 | 100.78 | 50,394 | +0.27(+0.27%) |
Nov 07, 2023 | 100.11 | 100.71 | 99.92 | 100.51 | 19,147 | -0.12(-0.12%) |
Nov 06, 2023 | 101.04 | 101.04 | 100.27 | 100.63 | 27,574 | -0.36(-0.36%) |
Nov 03, 2023 | 100.76 | 101.44 | 100.76 | 100.99 | 95,506 | +1.12(+1.12%) |
Nov 02, 2023 | 98.58 | 99.91 | 98.58 | 99.87 | 34,115 | +2.05(+2.10%) |
Nov 01, 2023 | 97.48 | 97.97 | 97.01 | 97.82 | 85,498 | +0.59(+0.61%) |
Oct 31, 2023 | 96.47 | 97.35 | 96.25 | 97.23 | 24,708 | +0.79(+0.82%) |
Oct 30, 2023 | 95.87 | 96.73 | 95.53 | 96.44 | 71,150 | +1.13(+1.19%) |
Oct 27, 2023 | 96.25 | 96.25 | 95.00 | 95.31 | 41,638 | -0.70(-0.73%) |
Oct 26, 2023 | 96.44 | 97.10 | 96.00 | 96.01 | 95,029 | -0.80(-0.83%) |
Oct 25, 2023 | 97.79 | 97.79 | 96.72 | 96.81 | 94,327 | -1.20(-1.22%) |
Oct 24, 2023 | 98.22 | 98.54 | 97.62 | 98.01 | 92,971 | +0.65(+0.67%) |
Oct 23, 2023 | 97.37 | 98.58 | 97.35 | 97.36 | 53,113 | -0.47(-0.48%) |
Oct 20, 2023 | 98.70 | 99.16 | 97.83 | 97.83 | 36,370 | -1.08(-1.09%) |
Oct 19, 2023 | 100.03 | 100.49 | 98.69 | 98.91 | 42,803 | -1.03(-1.03%) |
Oct 18, 2023 | 101.79 | 101.79 | 99.85 | 99.94 | 223,441 | -2.49(-2.43%) |
Oct 17, 2023 | 101.42 | 102.95 | 101.42 | 102.43 | 26,417 | +0.50(+0.49%) |
Oct 16, 2023 | 101.38 | 102.40 | 101.38 | 101.93 | 22,768 | +1.13(+1.12%) |
Oct 13, 2023 | 102.04 | 102.05 | 100.40 | 100.80 | 44,439 | -0.88(-0.87%) |
Oct 12, 2023 | 103.11 | 103.11 | 101.02 | 101.68 | 70,413 | -1.13(-1.10%) |
Oct 11, 2023 | 102.68 | 102.99 | 102.13 | 102.81 | 25,111 | +0.47(+0.46%) |
Oct 10, 2023 | 101.96 | 102.97 | 101.96 | 102.34 | 36,133 | +0.79(+0.78%) |
Oct 09, 2023 | 100.48 | 101.70 | 100.38 | 101.55 | 38,291 | +0.96(+0.95%) |
Oct 06, 2023 | 98.95 | 101.19 | 98.91 | 100.59 | 34,204 | +1.09(+1.10%) |
Oct 05, 2023 | 99.65 | 99.75 | 98.97 | 99.50 | 32,333 | -0.37(-0.37%) |
Oct 04, 2023 | 99.33 | 99.98 | 98.80 | 99.87 | 96,707 | +0.64(+0.64%) |
Oct 03, 2023 | 99.72 | 100.47 | 98.88 | 99.23 | 51,763 | -0.96(-0.96%) |
Oct 02, 2023 | 100.70 | 100.98 | 99.79 | 100.19 | 112,968 | -0.70(-0.69%) |
Sep 29, 2023 | 102.02 | 102.02 | 100.75 | 100.89 | 46,819 | -0.53(-0.52%) |
Sep 28, 2023 | 100.68 | 101.96 | 100.65 | 101.42 | 70,684 | +0.56(+0.56%) |
Sep 27, 2023 | 100.70 | 101.12 | 100.18 | 100.86 | 25,347 | +0.55(+0.55%) |
Sep 26, 2023 | 101.27 | 101.47 | 100.25 | 100.31 | 70,658 | -1.80(-1.76%) |
Sep 25, 2023 | 101.38 | 102.13 | 101.81 | 102.11 | 46,195 | +0.35(+0.34%) |
Sep 22, 2023 | 102.06 | 102.35 | 101.73 | 101.76 | 96,262 | -0.25(-0.25%) |
Sep 21, 2023 | 103.45 | 103.45 | 102.00 | 102.01 | 25,252 | -1.92(-1.85%) |
Sep 20, 2023 | 104.99 | 105.43 | 103.91 | 103.93 | 19,544 | -0.55(-0.53%) |
Sep 19, 2023 | 104.78 | 104.87 | 103.89 | 104.48 | 23,421 | -0.52(-0.50%) |
Sep 18, 2023 | 104.73 | 105.40 | 104.59 | 105.00 | 34,179 | +0.29(+0.28%) |
Sep 15, 2023 | 105.09 | 105.45 | 104.52 | 104.71 | 302,490 | -0.66(-0.63%) |
Sep 14, 2023 | 105.10 | 105.37 | 104.73 | 105.37 | 13,905 | +0.80(+0.77%) |
Sep 13, 2023 | 104.96 | 105.19 | 104.22 | 104.57 | 19,580 | -0.58(-0.55%) |
Sep 12, 2023 | 105.28 | 105.69 | 105.01 | 105.15 | 20,081 | -0.38(-0.36%) |
Sep 11, 2023 | 105.65 | 105.71 | 105.14 | 105.53 | 14,540 | +0.14(+0.14%) |
Sep 08, 2023 | 105.96 | 105.96 | 105.24 | 105.39 | 42,140 | -0.44(-0.41%) |
Sep 07, 2023 | 105.81 | 106.13 | 105.36 | 105.83 | 190,238 | -0.38(-0.36%) |
Sep 06, 2023 | 106.15 | 106.75 | 105.65 | 106.21 | 41,409 | -0.32(-0.30%) |
Sep 05, 2023 | 108.24 | 108.24 | 106.50 | 106.53 | 21,864 | -1.77(-1.63%) |