Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 117.47 | 118.08 | 116.18 | 116.96 | 15,179,298 | -0.05(-0.04%) |
May 10, 2024 | 117.58 | 117.70 | 116.63 | 117.01 | 13,759,021 | -0.48(-0.41%) |
May 09, 2024 | 115.26 | 117.58 | 115.25 | 117.49 | 17,705,476 | +2.27(+1.97%) |
May 08, 2024 | 114.78 | 116.01 | 114.48 | 115.21 | 19,110,956 | -0.02(-0.02%) |
May 07, 2024 | 116.33 | 116.63 | 115.00 | 115.23 | 30,362,366 | -0.58(-0.50%) |
May 06, 2024 | 115.73 | 117.39 | 115.46 | 115.81 | 31,771,854 | +0.74(+0.65%) |
May 03, 2024 | 115.06 | 115.14 | 113.21 | 115.06 | 28,278,620 | -0.24(-0.21%) |
May 02, 2024 | 115.32 | 116.31 | 114.97 | 115.30 | 25,751,972 | +0.21(+0.18%) |
May 01, 2024 | 117.33 | 117.52 | 114.73 | 115.09 | 28,038,936 | -2.22(-1.89%) |
Apr 30, 2024 | 118.15 | 119.23 | 117.03 | 117.32 | 21,253,734 | -1.36(-1.15%) |
Apr 29, 2024 | 116.81 | 119.08 | 116.81 | 118.68 | 17,484,426 | +1.67(+1.42%) |
Apr 26, 2024 | 118.04 | 118.14 | 115.28 | 117.01 | 27,511,176 | -3.34(-2.78%) |
Apr 25, 2024 | 120.06 | 120.78 | 118.44 | 120.35 | 16,167,020 | +0.28(+0.23%) |
Apr 24, 2024 | 119.33 | 120.28 | 118.43 | 120.08 | 12,232,886 | +0.02(+0.02%) |
Apr 23, 2024 | 119.03 | 120.08 | 118.49 | 120.06 | 14,042,598 | +0.47(+0.39%) |
Apr 22, 2024 | 118.30 | 120.59 | 117.48 | 119.59 | 16,470,531 | +0.67(+0.57%) |
Apr 19, 2024 | 118.19 | 119.95 | 117.99 | 118.91 | 21,747,596 | +1.35(+1.15%) |
Apr 18, 2024 | 118.04 | 118.75 | 117.02 | 117.56 | 13,932,870 | -0.11(-0.09%) |
Apr 17, 2024 | 117.59 | 118.39 | 116.18 | 117.67 | 14,655,446 | -0.06(-0.05%) |
Apr 16, 2024 | 118.60 | 119.25 | 116.97 | 117.73 | 18,241,718 | -0.98(-0.83%) |
Apr 15, 2024 | 120.11 | 120.71 | 118.49 | 118.72 | 15,149,275 | -0.68(-0.57%) |
Apr 12, 2024 | 121.96 | 122.75 | 118.71 | 119.40 | 21,731,318 | -1.41(-1.17%) |
Apr 11, 2024 | 121.70 | 121.70 | 119.37 | 120.81 | 17,698,086 | -0.41(-0.33%) |
Apr 10, 2024 | 120.24 | 121.48 | 119.76 | 121.22 | 17,583,982 | +1.01(+0.84%) |
Apr 09, 2024 | 120.03 | 120.67 | 119.37 | 120.20 | 14,248,008 | +0.62(+0.52%) |
Apr 08, 2024 | 120.10 | 120.75 | 119.24 | 119.58 | 17,655,418 | -0.81(-0.68%) |
Apr 05, 2024 | 119.01 | 121.17 | 118.68 | 120.39 | 21,897,078 | +1.64(+1.38%) |
Apr 04, 2024 | 118.09 | 118.91 | 117.68 | 118.75 | 19,100,984 | +0.42(+0.35%) |
Apr 03, 2024 | 118.52 | 118.78 | 117.77 | 118.34 | 16,665,499 | +0.02(+0.02%) |
Apr 02, 2024 | 116.97 | 118.64 | 116.39 | 118.32 | 20,077,166 | +2.27(+1.96%) |
Apr 01, 2024 | 115.47 | 116.30 | 114.45 | 116.05 | 13,928,160 | +0.74(+0.65%) |
Mar 28, 2024 | 114.60 | 115.51 | 114.13 | 115.30 | 19,321,378 | +1.26(+1.10%) |
Mar 27, 2024 | 112.57 | 114.13 | 112.50 | 114.04 | 12,515,828 | +1.17(+1.04%) |
Mar 26, 2024 | 113.74 | 114.05 | 112.50 | 112.87 | 13,257,663 | -0.85(-0.75%) |
Mar 25, 2024 | 112.91 | 114.84 | 112.91 | 113.73 | 14,123,338 | +1.15(+1.02%) |
Mar 22, 2024 | 112.57 | 112.77 | 111.92 | 112.58 | 14,821,372 | +0.00(+0.00%) |
Mar 21, 2024 | 112.01 | 112.99 | 111.66 | 112.58 | 15,017,558 | +0.50(+0.44%) |
Mar 20, 2024 | 111.81 | 112.49 | 111.23 | 112.08 | 16,250,340 | -0.10(-0.09%) |
Mar 19, 2024 | 111.32 | 112.57 | 111.16 | 112.18 | 14,996,222 | +0.78(+0.70%) |
Mar 18, 2024 | 110.89 | 111.95 | 110.20 | 111.39 | 16,904,972 | +1.02(+0.93%) |
Mar 15, 2024 | 109.96 | 111.39 | 109.96 | 110.37 | 38,575,204 | -0.20(-0.18%) |
Mar 14, 2024 | 108.94 | 110.65 | 108.81 | 110.57 | 22,299,150 | +1.92(+1.77%) |
Mar 13, 2024 | 108.26 | 109.46 | 108.23 | 108.65 | 17,297,050 | +1.20(+1.12%) |
Mar 12, 2024 | 108.18 | 108.40 | 107.16 | 107.45 | 15,076,990 | -0.69(-0.64%) |
Mar 11, 2024 | 107.38 | 108.24 | 106.47 | 108.14 | 17,715,954 | +0.63(+0.59%) |
Mar 08, 2024 | 106.37 | 107.53 | 105.91 | 107.51 | 17,126,394 | +1.00(+0.94%) |
Mar 07, 2024 | 105.74 | 107.11 | 105.74 | 106.50 | 16,264,341 | +0.59(+0.56%) |
Mar 06, 2024 | 105.76 | 106.70 | 105.30 | 105.91 | 20,634,032 | +1.12(+1.07%) |
Mar 05, 2024 | 103.69 | 105.41 | 103.48 | 104.79 | 20,139,190 | +1.27(+1.23%) |
Mar 04, 2024 | 104.81 | 105.00 | 103.19 | 103.52 | 18,283,598 | -1.47(-1.40%) |
Mar 01, 2024 | 104.87 | 105.53 | 104.53 | 104.99 | 18,628,646 | +1.31(+1.26%) |
Feb 29, 2024 | 103.84 | 104.22 | 103.38 | 103.68 | 17,706,844 | +0.20(+0.19%) |
Feb 28, 2024 | 103.63 | 104.58 | 103.16 | 103.48 | 14,928,589 | +0.29(+0.28%) |
Feb 27, 2024 | 103.84 | 104.30 | 103.01 | 103.19 | 16,497,120 | -0.22(-0.21%) |
Feb 26, 2024 | 102.88 | 104.09 | 102.22 | 103.41 | 13,465,263 | +0.41(+0.40%) |
Feb 23, 2024 | 103.04 | 103.25 | 102.05 | 103.00 | 16,105,693 | -0.91(-0.88%) |
Feb 22, 2024 | 103.32 | 104.56 | 102.62 | 103.92 | 20,635,122 | -0.09(-0.09%) |
Feb 21, 2024 | 102.19 | 104.13 | 102.16 | 104.00 | 21,161,990 | +2.08(+2.04%) |
Feb 20, 2024 | 103.00 | 103.28 | 101.82 | 101.92 | 17,791,654 | -0.97(-0.94%) |
Feb 16, 2024 | 103.17 | 103.79 | 102.69 | 102.89 | 20,320,366 | +0.00(+0.00%) |
Feb 15, 2024 | 99.79 | 103.10 | 99.79 | 102.89 | 23,378,912 | +2.87(+2.87%) |
Feb 14, 2024 | 101.05 | 101.79 | 99.61 | 100.03 | 17,838,058 | -0.49(-0.49%) |
Feb 13, 2024 | 101.93 | 102.26 | 99.79 | 100.52 | 19,068,026 | -0.87(-0.86%) |
Feb 12, 2024 | 100.40 | 101.62 | 100.25 | 101.40 | 18,487,038 | +1.38(+1.38%) |
Feb 09, 2024 | 102.31 | 103.04 | 99.95 | 100.02 | 20,767,574 | -2.16(-2.12%) |
Feb 08, 2024 | 100.58 | 102.62 | 100.36 | 102.18 | 20,778,428 | +1.72(+1.71%) |
Feb 07, 2024 | 100.49 | 100.96 | 99.44 | 100.46 | 14,066,539 | -0.03(-0.03%) |
Feb 06, 2024 | 100.31 | 101.27 | 99.82 | 100.49 | 13,581,426 | +0.69(+0.69%) |
Feb 05, 2024 | 99.71 | 100.62 | 98.77 | 99.80 | 17,533,086 | -0.41(-0.41%) |
Feb 02, 2024 | 101.97 | 102.21 | 99.86 | 100.22 | 22,357,774 | -0.41(-0.41%) |
Feb 01, 2024 | 101.79 | 102.22 | 99.87 | 100.63 | 19,555,402 | -0.41(-0.41%) |
Jan 31, 2024 | 102.94 | 103.08 | 101.00 | 101.04 | 22,800,538 | -2.00(-1.95%) |
Jan 30, 2024 | 100.65 | 103.08 | 100.34 | 103.05 | 19,949,062 | +1.69(+1.67%) |
Jan 29, 2024 | 101.21 | 101.43 | 100.11 | 101.36 | 18,629,562 | +0.13(+0.13%) |
Jan 26, 2024 | 100.22 | 101.31 | 99.45 | 101.23 | 21,299,014 | +0.86(+0.85%) |
Jan 25, 2024 | 98.59 | 100.42 | 97.90 | 100.37 | 22,468,640 | +2.49(+2.54%) |
Jan 24, 2024 | 96.63 | 97.94 | 96.06 | 97.89 | 17,621,082 | +1.66(+1.73%) |
Jan 23, 2024 | 95.15 | 96.81 | 95.07 | 96.23 | 16,188,588 | +1.07(+1.13%) |
Jan 22, 2024 | 95.04 | 95.43 | 94.12 | 95.16 | 20,307,048 | -0.13(-0.13%) |
Jan 19, 2024 | 95.06 | 95.35 | 94.75 | 95.28 | 20,439,818 | +0.15(+0.15%) |
Jan 18, 2024 | 95.33 | 95.42 | 94.17 | 95.14 | 21,309,426 | -0.18(-0.19%) |
Jan 17, 2024 | 94.94 | 96.28 | 94.92 | 95.31 | 18,712,174 | -0.70(-0.73%) |
Jan 16, 2024 | 98.10 | 98.29 | 95.85 | 96.01 | 20,578,690 | -2.22(-2.26%) |
Jan 12, 2024 | 98.42 | 98.92 | 97.47 | 98.23 | 18,357,270 | +1.26(+1.30%) |
Jan 11, 2024 | 97.34 | 97.79 | 96.87 | 96.97 | 16,046,267 | -0.02(-0.02%) |
Jan 10, 2024 | 98.08 | 98.08 | 96.47 | 96.99 | 18,512,008 | -0.96(-0.98%) |
Jan 09, 2024 | 99.55 | 99.55 | 97.48 | 97.96 | 20,085,178 | -1.23(-1.24%) |
Jan 08, 2024 | 99.00 | 99.30 | 97.20 | 99.19 | 23,772,604 | -1.68(-1.67%) |
Jan 05, 2024 | 101.40 | 101.62 | 100.37 | 100.87 | 16,104,246 | +0.30(+0.30%) |
Jan 04, 2024 | 102.29 | 102.77 | 100.30 | 100.56 | 19,730,460 | -0.88(-0.87%) |
Jan 03, 2024 | 100.51 | 101.84 | 99.91 | 101.45 | 23,894,084 | +0.85(+0.84%) |