Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 109.82 | 109.99 | 108.42 | 109.16 | 1,614,649 | -0.11(-0.10%) |
May 16, 2024 | 108.81 | 110.06 | 108.46 | 109.27 | 2,564,894 | +0.45(+0.41%) |
May 15, 2024 | 110.33 | 110.75 | 108.21 | 108.82 | 3,456,618 | -1.37(-1.24%) |
May 14, 2024 | 110.00 | 111.11 | 109.11 | 110.19 | 1,453,573 | +0.81(+0.74%) |
May 13, 2024 | 110.14 | 111.11 | 109.14 | 109.38 | 1,989,905 | +0.15(+0.14%) |
May 10, 2024 | 112.01 | 112.16 | 109.16 | 109.23 | 2,167,752 | -2.34(-2.10%) |
May 09, 2024 | 111.18 | 112.31 | 111.08 | 111.57 | 1,726,921 | +0.51(+0.46%) |
May 08, 2024 | 110.30 | 111.35 | 109.43 | 111.06 | 2,810,774 | +0.21(+0.19%) |
May 07, 2024 | 111.73 | 111.78 | 110.30 | 110.85 | 2,284,886 | -0.24(-0.22%) |
May 06, 2024 | 111.64 | 112.05 | 110.36 | 111.09 | 2,163,553 | -0.28(-0.25%) |
May 03, 2024 | 112.00 | 112.58 | 109.84 | 111.37 | 3,191,218 | +0.83(+0.75%) |
May 02, 2024 | 111.19 | 112.90 | 108.16 | 110.54 | 3,993,512 | +1.48(+1.36%) |
May 01, 2024 | 122.10 | 122.12 | 108.52 | 109.06 | 9,060,638 | -13.71(-11.17%) |
Apr 30, 2024 | 124.24 | 124.65 | 122.55 | 122.77 | 2,621,578 | -1.91(-1.53%) |
Apr 29, 2024 | 124.84 | 126.06 | 124.49 | 124.68 | 3,096,180 | +0.11(+0.09%) |
Apr 26, 2024 | 124.64 | 126.42 | 124.11 | 124.57 | 1,593,668 | -0.06(-0.05%) |
Apr 25, 2024 | 125.92 | 127.06 | 123.36 | 124.63 | 1,196,472 | -2.84(-2.23%) |
Apr 24, 2024 | 126.12 | 127.66 | 125.53 | 127.47 | 1,581,352 | +0.60(+0.47%) |
Apr 23, 2024 | 125.25 | 127.04 | 124.81 | 126.87 | 1,218,955 | +2.64(+2.13%) |
Apr 22, 2024 | 123.00 | 125.06 | 121.85 | 124.23 | 1,027,061 | +2.13(+1.74%) |
Apr 19, 2024 | 122.27 | 123.11 | 121.54 | 122.10 | 1,065,056 | -0.08(-0.07%) |
Apr 18, 2024 | 123.26 | 124.12 | 121.95 | 122.18 | 863,384 | -0.77(-0.63%) |
Apr 17, 2024 | 124.50 | 124.50 | 122.54 | 122.95 | 1,530,566 | -0.48(-0.39%) |
Apr 16, 2024 | 123.24 | 124.81 | 122.75 | 123.43 | 1,583,140 | +0.26(+0.21%) |
Apr 15, 2024 | 126.18 | 126.49 | 122.73 | 123.17 | 1,528,177 | -0.57(-0.46%) |
Apr 12, 2024 | 123.49 | 124.50 | 122.88 | 123.74 | 1,183,652 | -0.80(-0.64%) |
Apr 11, 2024 | 125.25 | 125.29 | 123.00 | 124.54 | 1,595,385 | -0.47(-0.38%) |
Apr 10, 2024 | 125.57 | 126.70 | 124.72 | 125.01 | 1,172,605 | -3.15(-2.46%) |
Apr 09, 2024 | 128.79 | 129.34 | 127.66 | 128.16 | 1,180,256 | +0.10(+0.08%) |
Apr 08, 2024 | 126.88 | 128.99 | 126.13 | 128.06 | 1,778,178 | +2.14(+1.70%) |
Apr 05, 2024 | 125.89 | 126.75 | 124.80 | 125.92 | 1,719,661 | -0.08(-0.06%) |
Apr 04, 2024 | 128.55 | 128.68 | 125.34 | 126.00 | 1,412,483 | -1.10(-0.87%) |
Apr 03, 2024 | 128.42 | 128.94 | 127.00 | 127.10 | 1,695,945 | -1.26(-0.98%) |
Apr 02, 2024 | 128.75 | 129.22 | 127.78 | 128.36 | 1,700,397 | -1.79(-1.38%) |
Apr 01, 2024 | 133.55 | 133.63 | 130.08 | 130.15 | 1,408,813 | -3.51(-2.63%) |
Mar 28, 2024 | 132.40 | 133.89 | 133.19 | 133.66 | 2,350,091 | +1.89(+1.43%) |
Mar 27, 2024 | 134.85 | 135.33 | 128.30 | 131.77 | 3,161,140 | -2.42(-1.80%) |
Mar 26, 2024 | 133.46 | 136.36 | 133.12 | 134.19 | 4,621,408 | +1.53(+1.15%) |
Mar 25, 2024 | 131.95 | 133.19 | 131.17 | 132.66 | 3,931,456 | +0.53(+0.40%) |
Mar 22, 2024 | 134.71 | 134.89 | 131.90 | 132.13 | 2,066,915 | -2.46(-1.83%) |
Mar 21, 2024 | 133.58 | 135.53 | 133.16 | 134.59 | 2,280,873 | +1.50(+1.13%) |
Mar 20, 2024 | 131.38 | 133.64 | 130.99 | 133.09 | 1,635,947 | +1.78(+1.36%) |
Mar 19, 2024 | 130.43 | 132.13 | 129.70 | 131.31 | 3,440,418 | +0.76(+0.58%) |
Mar 18, 2024 | 129.92 | 131.12 | 129.26 | 130.55 | 2,009,996 | +0.67(+0.52%) |
Mar 15, 2024 | 130.59 | 131.92 | 129.48 | 129.88 | 1,849,512 | -2.12(-1.61%) |
Mar 14, 2024 | 133.49 | 133.67 | 130.39 | 132.00 | 2,874,844 | -1.75(-1.31%) |
Mar 13, 2024 | 132.86 | 140.12 | 132.86 | 133.75 | 4,179,968 | +0.89(+0.67%) |
Mar 12, 2024 | 130.56 | 133.10 | 130.31 | 132.86 | 3,133,403 | +2.84(+2.19%) |
Mar 11, 2024 | 129.32 | 130.23 | 129.23 | 130.02 | 2,081,053 | +0.63(+0.49%) |
Mar 08, 2024 | 129.20 | 130.44 | 129.17 | 129.39 | 1,761,027 | +0.56(+0.43%) |
Mar 07, 2024 | 128.81 | 130.09 | 128.34 | 128.83 | 1,476,904 | +0.81(+0.63%) |
Mar 06, 2024 | 129.27 | 129.88 | 127.59 | 128.02 | 1,706,994 | -0.57(-0.44%) |
Mar 05, 2024 | 128.01 | 129.73 | 127.35 | 128.59 | 1,813,536 | +0.28(+0.22%) |
Mar 04, 2024 | 129.83 | 130.40 | 127.56 | 128.31 | 2,417,184 | -1.54(-1.18%) |
Mar 01, 2024 | 129.45 | 130.71 | 129.38 | 129.85 | 2,284,319 | +0.39(+0.30%) |
Feb 29, 2024 | 130.41 | 130.90 | 129.31 | 129.46 | 3,069,728 | -0.36(-0.28%) |
Feb 28, 2024 | 132.31 | 132.38 | 129.70 | 129.82 | 2,574,191 | -3.16(-2.38%) |
Feb 27, 2024 | 133.20 | 133.48 | 132.03 | 132.98 | 1,938,084 | -0.10(-0.08%) |
Feb 26, 2024 | 132.05 | 134.28 | 131.82 | 133.08 | 1,553,962 | +0.23(+0.17%) |
Feb 23, 2024 | 132.20 | 134.81 | 131.76 | 132.85 | 4,195,803 | +0.65(+0.49%) |
Feb 22, 2024 | 133.15 | 134.47 | 132.17 | 132.20 | 4,025,063 | -0.01(-0.01%) |
Feb 21, 2024 | 130.91 | 133.24 | 130.66 | 132.21 | 9,197,801 | +1.66(+1.27%) |
Feb 20, 2024 | 131.67 | 132.46 | 130.29 | 130.56 | 3,797,373 | -3.38(-2.53%) |
Feb 16, 2024 | 137.07 | 137.23 | 133.38 | 133.94 | 1,799,205 | -3.62(-2.63%) |
Feb 15, 2024 | 139.74 | 141.51 | 137.35 | 137.56 | 2,695,655 | -1.16(-0.83%) |
Feb 14, 2024 | 131.75 | 139.02 | 131.16 | 138.72 | 3,687,579 | +2.91(+2.14%) |
Feb 13, 2024 | 135.45 | 136.86 | 133.78 | 135.82 | 2,326,727 | -1.68(-1.22%) |
Feb 12, 2024 | 135.75 | 138.07 | 135.31 | 137.49 | 1,472,891 | +1.75(+1.29%) |
Feb 09, 2024 | 136.22 | 136.84 | 134.66 | 135.75 | 1,525,763 | -0.63(-0.46%) |
Feb 08, 2024 | 136.47 | 137.43 | 135.96 | 136.38 | 990,156 | -0.38(-0.28%) |
Feb 07, 2024 | 136.24 | 137.42 | 135.03 | 136.75 | 1,317,832 | +1.15(+0.85%) |
Feb 06, 2024 | 135.29 | 135.83 | 133.39 | 135.61 | 1,276,254 | -0.23(-0.17%) |
Feb 05, 2024 | 134.89 | 136.16 | 133.81 | 135.84 | 1,424,328 | -0.41(-0.30%) |
Feb 02, 2024 | 136.94 | 137.44 | 134.46 | 136.25 | 1,457,983 | +1.19(+0.88%) |
Feb 01, 2024 | 133.29 | 135.23 | 131.49 | 135.06 | 1,666,095 | +2.08(+1.56%) |
Jan 31, 2024 | 135.59 | 136.31 | 132.87 | 132.98 | 1,327,922 | -2.71(-1.99%) |
Jan 30, 2024 | 134.82 | 135.94 | 134.63 | 135.69 | 1,575,001 | +0.56(+0.41%) |
Jan 29, 2024 | 132.92 | 135.69 | 132.55 | 135.13 | 2,046,791 | +1.48(+1.11%) |
Jan 26, 2024 | 130.68 | 134.38 | 130.68 | 133.65 | 2,353,458 | +2.52(+1.92%) |
Jan 25, 2024 | 131.53 | 131.53 | 129.27 | 131.13 | 1,804,216 | +1.37(+1.05%) |
Jan 24, 2024 | 131.75 | 131.99 | 128.76 | 129.77 | 2,395,925 | -1.82(-1.38%) |
Jan 23, 2024 | 132.75 | 133.40 | 130.87 | 131.58 | 2,162,731 | -0.85(-0.64%) |
Jan 22, 2024 | 131.12 | 132.88 | 130.90 | 132.43 | 4,443,062 | +3.21(+2.49%) |
Jan 19, 2024 | 128.24 | 129.63 | 127.45 | 129.22 | 2,232,909 | +2.04(+1.60%) |
Jan 18, 2024 | 128.36 | 128.91 | 125.91 | 127.18 | 1,545,576 | -0.62(-0.48%) |
Jan 17, 2024 | 127.28 | 129.11 | 127.20 | 127.80 | 1,465,334 | -0.86(-0.67%) |
Jan 16, 2024 | 129.11 | 129.92 | 127.97 | 128.66 | 1,661,032 | -1.37(-1.05%) |
Jan 12, 2024 | 132.61 | 132.97 | 129.53 | 130.03 | 1,497,700 | -1.72(-1.30%) |
Jan 11, 2024 | 132.88 | 134.47 | 130.51 | 131.74 | 2,049,810 | -1.28(-0.96%) |
Jan 10, 2024 | 131.57 | 133.43 | 131.55 | 133.02 | 1,878,515 | +1.93(+1.47%) |
Jan 09, 2024 | 131.40 | 132.81 | 130.74 | 131.09 | 1,613,784 | -1.73(-1.30%) |
Jan 08, 2024 | 128.65 | 133.10 | 127.93 | 132.82 | 2,257,216 | +5.67(+4.46%) |
Jan 05, 2024 | 125.41 | 128.16 | 125.41 | 127.15 | 1,339,613 | +1.56(+1.24%) |
Jan 04, 2024 | 124.70 | 127.24 | 124.70 | 125.59 | 1,316,088 | +0.32(+0.25%) |
Jan 03, 2024 | 126.29 | 127.25 | 124.84 | 125.28 | 2,898,176 | -1.66(-1.31%) |
Jan 02, 2024 | 125.97 | 127.78 | 125.37 | 126.93 | 3,583,731 | +0.17(+0.13%) |
Dec 29, 2023 | 127.25 | 128.21 | 126.33 | 126.76 | 1,068,211 | -0.94(-0.73%) |
Dec 28, 2023 | 127.83 | 128.23 | 126.73 | 127.70 | 806,446 | +0.54(+0.42%) |
Dec 27, 2023 | 126.26 | 127.26 | 125.80 | 127.16 | 723,363 | +1.09(+0.86%) |
Dec 26, 2023 | 126.06 | 126.90 | 125.91 | 126.07 | 747,853 | -0.58(-0.46%) |
Dec 22, 2023 | 126.80 | 126.99 | 125.47 | 126.65 | 912,598 | +0.52(+0.41%) |
Dec 21, 2023 | 125.62 | 126.43 | 124.85 | 126.13 | 1,586,860 | +1.91(+1.53%) |
Dec 20, 2023 | 127.67 | 127.72 | 124.09 | 124.23 | 2,033,605 | -3.95(-3.08%) |
Dec 19, 2023 | 127.76 | 128.41 | 125.55 | 128.18 | 3,178,435 | +1.04(+0.82%) |
Dec 18, 2023 | 128.13 | 128.17 | 125.93 | 127.14 | 3,199,678 | -0.80(-0.62%) |
Dec 15, 2023 | 126.85 | 131.85 | 126.80 | 127.94 | 4,245,162 | +2.48(+1.98%) |
Dec 14, 2023 | 129.96 | 137.81 | 120.75 | 125.46 | 11,225,228 | -3.31(-2.57%) |
Dec 13, 2023 | 122.08 | 128.98 | 122.08 | 128.77 | 2,114,932 | +5.82(+4.73%) |
Dec 12, 2023 | 122.44 | 123.15 | 121.48 | 122.95 | 1,552,466 | +0.70(+0.57%) |
Dec 11, 2023 | 120.09 | 122.89 | 120.09 | 122.25 | 1,673,238 | +2.55(+2.13%) |
Dec 08, 2023 | 119.44 | 120.32 | 118.68 | 119.70 | 1,540,005 | +0.29(+0.24%) |
Dec 07, 2023 | 118.82 | 119.57 | 117.32 | 119.42 | 1,734,285 | +0.42(+0.35%) |
Dec 06, 2023 | 118.24 | 119.94 | 118.24 | 119.00 | 1,598,949 | +1.60(+1.37%) |
Dec 05, 2023 | 118.38 | 118.78 | 116.40 | 117.39 | 1,252,321 | -1.96(-1.64%) |
Dec 04, 2023 | 118.55 | 120.62 | 118.22 | 119.36 | 1,394,819 | +0.02(+0.02%) |
Dec 01, 2023 | 115.79 | 119.56 | 115.50 | 119.33 | 3,672,711 | +3.34(+2.88%) |
Nov 30, 2023 | 116.18 | 116.66 | 115.28 | 116.00 | 1,837,025 | +0.08(+0.07%) |
Nov 29, 2023 | 116.16 | 117.31 | 115.89 | 115.92 | 1,086,611 | +0.86(+0.74%) |
Nov 28, 2023 | 113.28 | 115.79 | 113.27 | 115.06 | 1,326,917 | +1.79(+1.58%) |
Nov 27, 2023 | 111.73 | 113.76 | 111.47 | 113.27 | 2,324,197 | +1.07(+0.95%) |
Nov 24, 2023 | 112.07 | 112.39 | 111.32 | 112.20 | 249,804 | +0.25(+0.22%) |
Nov 22, 2023 | 112.20 | 112.57 | 111.41 | 111.95 | 807,865 | +0.33(+0.29%) |
Nov 21, 2023 | 112.50 | 112.86 | 111.56 | 111.62 | 890,858 | -1.31(-1.16%) |
Nov 20, 2023 | 111.40 | 113.36 | 111.40 | 112.94 | 1,358,511 | +1.31(+1.18%) |
Nov 17, 2023 | 112.09 | 112.22 | 110.94 | 111.62 | 1,175,011 | +0.24(+0.21%) |
Nov 16, 2023 | 113.52 | 113.94 | 110.97 | 111.39 | 1,394,533 | -2.64(-2.31%) |
Nov 15, 2023 | 111.53 | 114.54 | 111.53 | 114.03 | 2,472,010 | +2.60(+2.33%) |
Nov 14, 2023 | 110.55 | 112.73 | 110.55 | 111.42 | 2,434,968 | +3.14(+2.90%) |
Nov 13, 2023 | 108.07 | 109.03 | 107.66 | 108.29 | 907,612 | -0.48(-0.44%) |
Nov 10, 2023 | 107.52 | 108.95 | 106.63 | 108.77 | 1,094,371 | +1.93(+1.81%) |
Nov 09, 2023 | 109.70 | 109.70 | 106.43 | 106.83 | 1,985,860 | -2.62(-2.39%) |
Nov 08, 2023 | 109.76 | 110.89 | 109.21 | 109.45 | 1,914,536 | +0.07(+0.06%) |
Nov 07, 2023 | 110.67 | 110.79 | 109.22 | 109.38 | 1,487,571 | -1.23(-1.11%) |
Nov 06, 2023 | 113.12 | 113.40 | 110.15 | 110.61 | 1,463,105 | -2.72(-2.40%) |
Nov 03, 2023 | 111.98 | 114.17 | 111.92 | 113.33 | 1,619,013 | +1.75(+1.57%) |
Nov 02, 2023 | 109.78 | 112.48 | 109.78 | 111.58 | 2,555,324 | +2.97(+2.73%) |