Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 110.55 | 111.90 | 110.19 | 110.79 | 4,232,362 | +0.80(+0.73%) |
May 15, 2024 | 110.60 | 111.48 | 109.37 | 109.99 | 4,347,535 | +1.71(+1.58%) |
May 14, 2024 | 108.86 | 109.86 | 108.04 | 108.28 | 3,727,341 | +0.60(+0.56%) |
May 13, 2024 | 108.32 | 109.01 | 107.20 | 107.68 | 3,043,077 | +0.19(+0.18%) |
May 10, 2024 | 108.46 | 108.51 | 106.98 | 107.49 | 2,872,802 | -0.66(-0.61%) |
May 09, 2024 | 106.50 | 108.36 | 106.04 | 108.15 | 4,208,697 | +2.27(+2.14%) |
May 08, 2024 | 106.95 | 107.33 | 105.30 | 105.88 | 2,947,731 | -1.88(-1.74%) |
May 07, 2024 | 106.48 | 107.99 | 105.48 | 107.76 | 4,087,982 | +3.09(+2.95%) |
May 06, 2024 | 106.38 | 106.61 | 104.20 | 104.67 | 4,259,799 | -1.22(-1.15%) |
May 03, 2024 | 106.75 | 108.08 | 105.40 | 105.89 | 3,517,676 | +1.36(+1.30%) |
May 02, 2024 | 103.81 | 104.57 | 101.11 | 104.53 | 5,836,393 | +2.65(+2.60%) |
May 01, 2024 | 101.86 | 104.13 | 101.62 | 101.88 | 5,526,237 | -0.17(-0.17%) |
Apr 30, 2024 | 102.51 | 104.01 | 102.00 | 102.05 | 5,608,028 | -2.96(-2.82%) |
Apr 29, 2024 | 105.46 | 105.57 | 104.16 | 105.01 | 2,872,980 | +0.95(+0.91%) |
Apr 26, 2024 | 103.43 | 104.63 | 102.76 | 104.06 | 4,037,745 | +0.71(+0.69%) |
Apr 25, 2024 | 102.01 | 104.07 | 101.64 | 103.35 | 3,798,805 | +0.17(+0.16%) |
Apr 24, 2024 | 103.78 | 104.59 | 102.40 | 103.18 | 4,819,553 | -1.65(-1.57%) |
Apr 23, 2024 | 104.54 | 105.61 | 104.07 | 104.83 | 4,234,148 | +0.75(+0.72%) |
Apr 22, 2024 | 103.80 | 104.56 | 102.55 | 104.08 | 3,673,049 | +0.59(+0.57%) |
Apr 19, 2024 | 104.64 | 104.87 | 102.52 | 103.49 | 6,932,221 | -1.20(-1.15%) |
Apr 18, 2024 | 105.96 | 106.28 | 103.60 | 104.69 | 6,310,336 | -1.80(-1.69%) |
Apr 17, 2024 | 108.70 | 111.50 | 105.56 | 106.49 | 11,033,843 | -8.25(-7.19%) |
Apr 16, 2024 | 115.63 | 115.92 | 113.97 | 114.74 | 5,665,980 | -1.05(-0.91%) |
Apr 15, 2024 | 119.92 | 119.98 | 115.19 | 115.79 | 3,993,835 | -3.21(-2.70%) |
Apr 12, 2024 | 119.99 | 120.47 | 118.50 | 119.00 | 3,735,259 | -1.25(-1.04%) |
Apr 11, 2024 | 121.22 | 122.31 | 118.89 | 120.25 | 4,098,165 | -0.37(-0.31%) |
Apr 10, 2024 | 121.79 | 122.08 | 119.12 | 120.62 | 4,753,044 | -5.64(-4.47%) |
Apr 09, 2024 | 126.37 | 126.80 | 125.59 | 126.26 | 2,965,885 | +0.09(+0.07%) |
Apr 08, 2024 | 125.22 | 126.29 | 124.74 | 126.17 | 2,821,583 | +1.43(+1.15%) |
Apr 05, 2024 | 124.03 | 124.92 | 123.25 | 124.74 | 5,099,663 | +0.05(+0.04%) |
Apr 04, 2024 | 128.24 | 128.71 | 124.32 | 124.69 | 4,335,751 | -1.40(-1.11%) |
Apr 03, 2024 | 125.07 | 126.66 | 124.62 | 126.09 | 3,585,009 | +0.51(+0.41%) |
Apr 02, 2024 | 126.88 | 127.15 | 124.84 | 125.58 | 3,187,439 | -2.34(-1.83%) |
Apr 01, 2024 | 130.22 | 130.77 | 127.44 | 127.92 | 1,762,975 | -2.30(-1.77%) |
Mar 28, 2024 | 129.41 | 130.54 | 130.44 | 130.22 | 3,676,096 | +1.36(+1.06%) |
Mar 27, 2024 | 126.92 | 128.90 | 126.84 | 128.86 | 3,202,171 | +3.72(+2.97%) |
Mar 26, 2024 | 126.52 | 127.06 | 125.07 | 125.14 | 3,567,261 | -1.99(-1.57%) |
Mar 25, 2024 | 128.90 | 128.94 | 127.11 | 127.13 | 2,472,673 | -1.49(-1.16%) |
Mar 22, 2024 | 130.20 | 130.20 | 128.01 | 128.62 | 2,738,534 | -1.27(-0.98%) |
Mar 21, 2024 | 128.97 | 130.43 | 128.31 | 129.89 | 3,020,094 | +1.19(+0.92%) |
Mar 20, 2024 | 127.20 | 129.29 | 126.68 | 128.70 | 2,565,767 | +0.85(+0.66%) |
Mar 19, 2024 | 128.08 | 128.85 | 126.96 | 127.85 | 2,641,574 | -0.29(-0.23%) |
Mar 18, 2024 | 128.80 | 129.81 | 127.88 | 128.14 | 2,273,959 | -0.88(-0.68%) |
Mar 15, 2024 | 127.81 | 130.29 | 127.38 | 129.02 | 6,698,775 | -0.77(-0.59%) |
Mar 14, 2024 | 131.93 | 132.20 | 128.55 | 129.79 | 3,098,788 | -2.56(-1.94%) |
Mar 13, 2024 | 133.72 | 134.28 | 131.73 | 132.35 | 3,084,013 | -1.23(-0.92%) |
Mar 12, 2024 | 132.62 | 134.01 | 131.81 | 133.58 | 1,741,908 | +0.45(+0.34%) |
Mar 11, 2024 | 133.70 | 134.76 | 132.17 | 133.13 | 2,084,238 | -0.94(-0.70%) |
Mar 08, 2024 | 132.76 | 134.43 | 132.45 | 134.08 | 2,963,948 | +2.31(+1.76%) |
Mar 07, 2024 | 133.06 | 133.57 | 131.00 | 131.76 | 2,095,749 | -0.34(-0.26%) |
Mar 06, 2024 | 132.14 | 132.88 | 131.45 | 132.10 | 2,262,099 | +0.64(+0.48%) |
Mar 05, 2024 | 132.07 | 132.74 | 130.81 | 131.47 | 2,346,073 | -1.16(-0.88%) |
Mar 04, 2024 | 133.27 | 133.61 | 130.00 | 132.63 | 3,340,782 | -0.98(-0.74%) |
Mar 01, 2024 | 132.06 | 133.74 | 129.27 | 133.61 | 2,807,140 | +1.32(+1.00%) |
Feb 29, 2024 | 134.09 | 134.70 | 132.02 | 132.29 | 5,169,435 | -0.71(-0.54%) |
Feb 28, 2024 | 131.05 | 134.12 | 130.96 | 133.01 | 2,497,119 | +1.49(+1.13%) |
Feb 27, 2024 | 132.27 | 133.47 | 130.78 | 131.52 | 2,999,359 | -0.07(-0.05%) |
Feb 26, 2024 | 131.84 | 132.24 | 130.56 | 131.59 | 2,015,252 | -0.65(-0.49%) |
Feb 23, 2024 | 132.50 | 133.22 | 132.07 | 132.23 | 2,147,611 | -0.23(-0.17%) |
Feb 22, 2024 | 132.53 | 133.84 | 132.00 | 132.46 | 2,968,735 | +0.02(+0.02%) |
Feb 21, 2024 | 132.26 | 133.50 | 132.05 | 132.44 | 2,454,401 | +0.07(+0.05%) |
Feb 20, 2024 | 131.38 | 132.96 | 130.60 | 132.37 | 3,017,383 | -0.04(-0.03%) |
Feb 16, 2024 | 130.97 | 133.19 | 130.36 | 132.41 | 3,446,581 | +0.29(+0.22%) |
Feb 15, 2024 | 130.73 | 132.21 | 130.73 | 132.12 | 3,434,428 | +2.58(+1.99%) |
Feb 14, 2024 | 129.98 | 130.85 | 128.28 | 129.54 | 4,325,867 | -0.38(-0.29%) |
Feb 13, 2024 | 127.81 | 130.03 | 126.30 | 129.92 | 4,793,696 | -1.16(-0.89%) |
Feb 12, 2024 | 132.02 | 133.24 | 130.83 | 131.08 | 2,542,501 | -0.43(-0.32%) |
Feb 09, 2024 | 130.41 | 131.79 | 129.49 | 131.51 | 2,891,583 | +0.81(+0.62%) |
Feb 08, 2024 | 128.08 | 131.40 | 127.84 | 130.69 | 3,284,854 | +2.55(+1.99%) |
Feb 07, 2024 | 129.35 | 130.08 | 127.81 | 128.14 | 3,936,380 | -1.40(-1.08%) |
Feb 06, 2024 | 126.59 | 129.79 | 125.99 | 129.54 | 3,792,128 | +3.56(+2.83%) |
Feb 05, 2024 | 126.53 | 127.14 | 125.15 | 125.98 | 3,618,318 | -2.32(-1.81%) |
Feb 02, 2024 | 127.27 | 129.31 | 125.57 | 128.30 | 4,226,036 | -1.18(-0.91%) |
Feb 01, 2024 | 125.68 | 129.50 | 125.27 | 129.48 | 4,013,498 | +3.72(+2.96%) |
Jan 31, 2024 | 126.39 | 128.14 | 125.00 | 125.76 | 4,846,888 | +0.16(+0.13%) |
Jan 30, 2024 | 126.10 | 126.77 | 124.65 | 125.60 | 2,784,254 | -1.35(-1.06%) |
Jan 29, 2024 | 125.99 | 127.40 | 125.34 | 126.95 | 2,572,821 | +1.01(+0.80%) |
Jan 26, 2024 | 125.96 | 126.41 | 124.84 | 125.94 | 2,350,294 | +0.67(+0.53%) |
Jan 25, 2024 | 125.95 | 126.48 | 124.58 | 125.27 | 2,609,573 | +0.75(+0.61%) |
Jan 24, 2024 | 128.88 | 128.88 | 124.39 | 124.52 | 3,517,287 | -2.55(-2.01%) |
Jan 23, 2024 | 128.84 | 129.04 | 126.98 | 127.07 | 3,458,261 | -0.73(-0.57%) |
Jan 22, 2024 | 127.81 | 129.43 | 127.73 | 127.80 | 2,297,770 | +0.30(+0.23%) |
Jan 19, 2024 | 125.99 | 127.92 | 125.13 | 127.50 | 3,585,456 | +2.16(+1.73%) |
Jan 18, 2024 | 125.86 | 126.32 | 123.75 | 125.33 | 4,092,994 | -0.60(-0.47%) |
Jan 17, 2024 | 127.00 | 128.58 | 124.45 | 125.93 | 3,941,873 | -3.09(-2.39%) |
Jan 16, 2024 | 129.31 | 130.56 | 128.22 | 129.02 | 4,030,396 | -1.57(-1.20%) |
Jan 12, 2024 | 131.68 | 131.99 | 129.64 | 130.58 | 2,398,234 | +0.23(+0.17%) |
Jan 11, 2024 | 131.71 | 132.01 | 129.63 | 130.36 | 2,807,762 | -2.21(-1.67%) |
Jan 10, 2024 | 133.38 | 134.00 | 132.12 | 132.57 | 2,371,371 | +0.48(+0.36%) |
Jan 09, 2024 | 130.74 | 133.34 | 129.69 | 132.09 | 3,132,461 | -0.10(-0.07%) |
Jan 08, 2024 | 129.87 | 132.68 | 129.35 | 132.19 | 3,232,401 | +2.59(+2.00%) |
Jan 05, 2024 | 128.26 | 131.03 | 127.35 | 129.60 | 2,411,287 | +0.27(+0.21%) |
Jan 04, 2024 | 129.06 | 130.13 | 128.07 | 129.33 | 3,640,674 | -0.23(-0.18%) |
Jan 03, 2024 | 132.02 | 132.04 | 129.16 | 129.56 | 3,221,559 | -4.07(-3.05%) |