Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 118.54 | 118.66 | 117.58 | 117.96 | 13,647,845 | -0.48(-0.41%) |
May 09, 2024 | 116.20 | 118.53 | 116.19 | 118.44 | 17,562,824 | +2.29(+1.97%) |
May 08, 2024 | 115.71 | 116.95 | 115.41 | 116.15 | 18,956,876 | -0.02(-0.02%) |
May 07, 2024 | 117.28 | 117.58 | 115.93 | 116.17 | 30,117,736 | -0.58(-0.50%) |
May 06, 2024 | 116.67 | 118.34 | 116.40 | 116.75 | 31,515,868 | +0.75(+0.65%) |
May 03, 2024 | 116.00 | 116.07 | 114.13 | 116.00 | 28,050,780 | -0.24(-0.21%) |
May 02, 2024 | 116.26 | 117.26 | 115.90 | 116.24 | 25,544,488 | +0.21(+0.18%) |
May 01, 2024 | 118.28 | 118.47 | 115.66 | 116.03 | 27,813,026 | -2.24(-1.89%) |
Apr 30, 2024 | 119.11 | 120.20 | 117.98 | 118.27 | 21,082,492 | -1.37(-1.15%) |
Apr 29, 2024 | 117.76 | 120.05 | 117.76 | 119.64 | 17,343,554 | +1.68(+1.42%) |
Apr 26, 2024 | 119.00 | 119.10 | 116.22 | 117.96 | 27,289,518 | -3.37(-2.78%) |
Apr 25, 2024 | 121.03 | 121.76 | 119.40 | 121.33 | 16,036,762 | +0.28(+0.23%) |
Apr 24, 2024 | 120.30 | 121.25 | 119.39 | 121.05 | 12,134,326 | +0.02(+0.02%) |
Apr 23, 2024 | 120.00 | 121.06 | 119.45 | 121.03 | 13,929,457 | +0.47(+0.39%) |
Apr 22, 2024 | 119.26 | 121.56 | 118.43 | 120.56 | 16,337,828 | +0.68(+0.57%) |
Apr 19, 2024 | 119.15 | 120.92 | 118.95 | 119.88 | 21,572,376 | +1.36(+1.15%) |
Apr 18, 2024 | 119.00 | 119.72 | 117.97 | 118.52 | 13,820,613 | -0.11(-0.09%) |
Apr 17, 2024 | 118.55 | 119.35 | 117.12 | 118.63 | 14,537,367 | -0.06(-0.05%) |
Apr 16, 2024 | 119.56 | 120.22 | 117.92 | 118.69 | 18,094,744 | -0.99(-0.83%) |
Apr 15, 2024 | 121.09 | 121.69 | 119.45 | 119.68 | 15,027,217 | -0.69(-0.57%) |
Apr 12, 2024 | 122.95 | 123.75 | 119.67 | 120.37 | 21,556,228 | -1.42(-1.17%) |
Apr 11, 2024 | 122.69 | 122.69 | 120.34 | 121.79 | 17,555,492 | -0.41(-0.34%) |
Apr 10, 2024 | 121.22 | 122.47 | 120.73 | 122.20 | 17,442,308 | +1.02(+0.84%) |
Apr 09, 2024 | 121.00 | 121.65 | 120.34 | 121.18 | 14,133,212 | +0.63(+0.52%) |
Apr 08, 2024 | 121.08 | 121.73 | 120.20 | 120.55 | 17,513,168 | -0.82(-0.68%) |
Apr 05, 2024 | 119.98 | 122.15 | 119.64 | 121.37 | 21,720,654 | +1.65(+1.38%) |
Apr 04, 2024 | 119.05 | 119.88 | 118.64 | 119.72 | 18,947,084 | +0.42(+0.35%) |
Apr 03, 2024 | 119.48 | 119.75 | 118.73 | 119.30 | 16,531,225 | +0.02(+0.02%) |
Apr 02, 2024 | 117.92 | 119.60 | 117.33 | 119.28 | 19,915,344 | +2.29(+1.96%) |
Apr 01, 2024 | 116.41 | 117.24 | 115.38 | 116.99 | 13,815,941 | +0.75(+0.65%) |
Mar 28, 2024 | 115.53 | 116.45 | 115.06 | 116.24 | 19,165,706 | +1.27(+1.10%) |
Mar 27, 2024 | 113.48 | 115.06 | 113.41 | 114.97 | 12,414,988 | +1.18(+1.04%) |
Mar 26, 2024 | 114.66 | 114.98 | 113.41 | 113.79 | 13,150,846 | -0.86(-0.75%) |
Mar 25, 2024 | 113.83 | 115.77 | 113.83 | 114.65 | 14,009,546 | +1.16(+1.02%) |
Mar 22, 2024 | 113.48 | 113.69 | 112.82 | 113.49 | 14,701,956 | +0.00(+0.00%) |
Mar 21, 2024 | 112.92 | 113.91 | 112.57 | 113.49 | 14,896,562 | +0.50(+0.44%) |
Mar 20, 2024 | 112.72 | 113.40 | 112.13 | 112.99 | 16,119,411 | -0.10(-0.09%) |
Mar 19, 2024 | 112.22 | 113.48 | 112.06 | 113.09 | 14,875,397 | +0.79(+0.70%) |
Mar 18, 2024 | 111.79 | 112.86 | 111.10 | 112.30 | 16,768,769 | +1.03(+0.93%) |
Mar 15, 2024 | 110.85 | 112.30 | 110.85 | 111.27 | 38,264,404 | -0.20(-0.18%) |
Mar 14, 2024 | 109.83 | 111.55 | 109.69 | 111.47 | 22,119,486 | +1.94(+1.77%) |
Mar 13, 2024 | 109.14 | 110.35 | 109.11 | 109.53 | 17,157,688 | +1.21(+1.12%) |
Mar 12, 2024 | 109.06 | 109.28 | 108.03 | 108.32 | 14,955,515 | -0.70(-0.64%) |
Mar 11, 2024 | 108.25 | 109.12 | 107.34 | 109.02 | 17,573,216 | +0.64(+0.59%) |
Mar 08, 2024 | 107.23 | 108.40 | 106.77 | 108.38 | 16,988,406 | +1.01(+0.94%) |
Mar 07, 2024 | 106.60 | 107.98 | 106.60 | 107.37 | 16,133,299 | +0.60(+0.56%) |
Mar 06, 2024 | 106.62 | 107.57 | 106.15 | 106.77 | 20,467,784 | +1.13(+1.07%) |
Mar 05, 2024 | 104.53 | 106.27 | 104.32 | 105.64 | 19,976,928 | +1.28(+1.23%) |
Mar 04, 2024 | 105.66 | 105.85 | 104.03 | 104.36 | 18,136,288 | -1.48(-1.40%) |
Mar 01, 2024 | 105.72 | 106.39 | 105.38 | 105.84 | 18,478,556 | +1.32(+1.26%) |
Feb 29, 2024 | 104.68 | 105.07 | 104.22 | 104.52 | 17,564,180 | +0.20(+0.19%) |
Feb 28, 2024 | 104.47 | 105.43 | 104.00 | 104.32 | 14,808,309 | +0.29(+0.28%) |
Feb 27, 2024 | 104.68 | 105.15 | 103.85 | 104.03 | 16,364,203 | -0.22(-0.21%) |
Feb 26, 2024 | 103.72 | 104.94 | 103.05 | 104.25 | 13,356,773 | +0.41(+0.39%) |
Feb 23, 2024 | 103.88 | 104.09 | 102.88 | 103.84 | 15,975,929 | -0.92(-0.88%) |
Feb 22, 2024 | 104.16 | 105.41 | 103.45 | 104.76 | 20,468,864 | -0.09(-0.09%) |
Feb 21, 2024 | 103.02 | 104.98 | 102.99 | 104.85 | 20,991,488 | +2.10(+2.04%) |
Feb 20, 2024 | 103.84 | 104.12 | 102.64 | 102.75 | 17,648,306 | -0.98(-0.94%) |
Feb 16, 2024 | 104.01 | 104.63 | 103.52 | 103.73 | 20,156,644 | +0.00(+0.00%) |
Feb 15, 2024 | 100.60 | 103.94 | 100.60 | 103.73 | 23,190,548 | +2.89(+2.87%) |
Feb 14, 2024 | 101.87 | 102.61 | 100.42 | 100.84 | 17,694,336 | -0.50(-0.49%) |
Feb 13, 2024 | 102.76 | 103.09 | 100.60 | 101.34 | 18,914,394 | -0.88(-0.86%) |
Feb 12, 2024 | 101.22 | 102.45 | 101.06 | 102.22 | 18,338,088 | +1.39(+1.38%) |
Feb 09, 2024 | 103.14 | 103.88 | 100.76 | 100.83 | 20,600,250 | -2.18(-2.12%) |
Feb 08, 2024 | 101.40 | 103.46 | 101.17 | 103.01 | 20,610,996 | +1.73(+1.71%) |
Feb 07, 2024 | 101.31 | 101.78 | 100.25 | 101.28 | 13,953,250 | -0.03(-0.03%) |
Feb 06, 2024 | 101.13 | 102.09 | 100.64 | 101.31 | 13,472,000 | +0.69(+0.69%) |
Feb 05, 2024 | 100.52 | 101.44 | 99.57 | 100.61 | 17,391,822 | -0.42(-0.41%) |
Feb 02, 2024 | 102.80 | 103.04 | 100.67 | 101.03 | 22,177,638 | -0.42(-0.41%) |
Feb 01, 2024 | 102.62 | 103.05 | 100.68 | 101.45 | 19,397,844 | -0.42(-0.41%) |
Jan 31, 2024 | 103.78 | 103.91 | 101.83 | 101.86 | 22,616,834 | -2.02(-1.95%) |
Jan 30, 2024 | 101.47 | 103.91 | 101.16 | 103.89 | 19,788,332 | +1.70(+1.67%) |
Jan 29, 2024 | 102.03 | 102.25 | 100.92 | 102.18 | 18,479,464 | +0.13(+0.13%) |
Jan 26, 2024 | 101.03 | 102.13 | 100.26 | 102.05 | 21,127,408 | +0.86(+0.85%) |
Jan 25, 2024 | 99.39 | 101.24 | 98.70 | 101.19 | 22,287,610 | +2.51(+2.54%) |
Jan 24, 2024 | 97.41 | 98.73 | 96.84 | 98.68 | 17,479,110 | +1.67(+1.73%) |
Jan 23, 2024 | 95.92 | 97.59 | 95.86 | 97.01 | 16,058,157 | +1.08(+1.13%) |
Jan 22, 2024 | 95.81 | 96.20 | 94.89 | 95.93 | 20,143,434 | -0.13(-0.13%) |
Jan 19, 2024 | 95.83 | 96.12 | 95.52 | 96.06 | 20,275,136 | +0.15(+0.15%) |
Jan 18, 2024 | 96.11 | 96.20 | 94.94 | 95.91 | 21,137,736 | -0.18(-0.19%) |
Jan 17, 2024 | 95.71 | 97.06 | 95.69 | 96.09 | 18,561,412 | -0.70(-0.73%) |
Jan 16, 2024 | 98.90 | 99.09 | 96.63 | 96.79 | 20,412,888 | -2.24(-2.26%) |
Jan 12, 2024 | 99.22 | 99.72 | 98.26 | 99.03 | 18,209,366 | +1.27(+1.30%) |
Jan 11, 2024 | 98.13 | 98.58 | 97.65 | 97.76 | 15,916,983 | -0.02(-0.02%) |
Jan 10, 2024 | 98.88 | 98.88 | 97.26 | 97.78 | 18,362,856 | -0.97(-0.98%) |
Jan 09, 2024 | 100.36 | 100.36 | 98.28 | 98.75 | 19,923,352 | -1.24(-1.24%) |
Jan 08, 2024 | 99.80 | 100.11 | 97.99 | 99.99 | 23,581,068 | -1.69(-1.67%) |
Jan 05, 2024 | 102.22 | 102.45 | 101.19 | 101.69 | 15,974,494 | +0.31(+0.30%) |
Jan 04, 2024 | 103.12 | 103.61 | 101.11 | 101.38 | 19,571,492 | -0.89(-0.87%) |
Jan 03, 2024 | 101.33 | 102.67 | 100.72 | 102.27 | 23,701,570 | +0.85(+0.84%) |
Jan 02, 2024 | 99.99 | 102.15 | 99.92 | 101.42 | 23,691,998 | +2.36(+2.38%) |
Dec 29, 2023 | 99.45 | 99.66 | 98.70 | 99.06 | 17,911,358 | -0.21(-0.21%) |
Dec 28, 2023 | 100.46 | 100.67 | 99.21 | 99.27 | 16,472,862 | -1.46(-1.45%) |
Dec 27, 2023 | 101.10 | 101.61 | 100.40 | 100.72 | 14,689,372 | -0.47(-0.47%) |
Dec 26, 2023 | 101.79 | 102.08 | 101.17 | 101.20 | 18,043,976 | +0.23(+0.22%) |
Dec 22, 2023 | 101.37 | 101.99 | 100.88 | 100.97 | 13,048,107 | +0.18(+0.18%) |
Dec 21, 2023 | 100.54 | 101.07 | 99.88 | 100.79 | 19,371,454 | +0.46(+0.45%) |
Dec 20, 2023 | 102.55 | 102.98 | 100.19 | 100.34 | 21,080,374 | -1.70(-1.67%) |
Dec 19, 2023 | 101.06 | 102.24 | 100.85 | 102.04 | 19,068,604 | +1.33(+1.32%) |
Dec 18, 2023 | 101.19 | 102.16 | 100.58 | 100.71 | 21,804,442 | +0.74(+0.74%) |
Dec 15, 2023 | 99.66 | 100.07 | 99.39 | 99.97 | 61,362,832 | -0.67(-0.67%) |
Dec 14, 2023 | 98.93 | 101.19 | 98.80 | 100.64 | 26,403,178 | +2.64(+2.69%) |
Dec 13, 2023 | 97.14 | 98.12 | 96.76 | 98.01 | 21,034,220 | +0.86(+0.89%) |
Dec 12, 2023 | 97.77 | 97.77 | 96.58 | 97.15 | 26,354,484 | -1.56(-1.58%) |
Dec 11, 2023 | 98.88 | 98.94 | 97.67 | 98.70 | 22,453,094 | +0.07(+0.07%) |
Dec 08, 2023 | 98.11 | 98.87 | 97.84 | 98.63 | 22,280,114 | +1.12(+1.15%) |
Dec 07, 2023 | 98.94 | 99.91 | 97.19 | 97.51 | 30,263,328 | -0.68(-0.70%) |
Dec 06, 2023 | 99.08 | 99.79 | 97.43 | 98.20 | 31,436,022 | -1.32(-1.32%) |
Dec 05, 2023 | 101.33 | 101.40 | 99.37 | 99.52 | 22,439,880 | -1.97(-1.94%) |
Dec 04, 2023 | 101.19 | 102.41 | 100.66 | 101.49 | 21,721,582 | -0.56(-0.54%) |
Dec 01, 2023 | 101.56 | 103.26 | 101.28 | 102.04 | 18,011,134 | +0.25(+0.24%) |
Nov 30, 2023 | 102.16 | 103.52 | 100.87 | 101.79 | 29,518,768 | +0.40(+0.39%) |
Nov 29, 2023 | 103.31 | 103.62 | 100.70 | 101.40 | 27,045,574 | -1.55(-1.50%) |
Nov 28, 2023 | 103.28 | 103.94 | 102.92 | 102.94 | 20,811,898 | -0.06(-0.06%) |
Nov 27, 2023 | 103.14 | 103.44 | 102.23 | 103.00 | 18,179,002 | -0.60(-0.58%) |
Nov 24, 2023 | 103.06 | 104.49 | 102.95 | 103.61 | 9,568,915 | +0.55(+0.54%) |
Nov 22, 2023 | 101.64 | 103.16 | 101.00 | 103.05 | 19,298,592 | -0.45(-0.43%) |
Nov 21, 2023 | 103.25 | 103.73 | 102.27 | 103.50 | 15,162,076 | -0.04(-0.04%) |
Nov 20, 2023 | 104.41 | 104.91 | 103.47 | 103.54 | 17,621,208 | -0.46(-0.44%) |
Nov 17, 2023 | 102.11 | 104.46 | 101.80 | 103.99 | 23,205,514 | +2.48(+2.44%) |
Nov 16, 2023 | 101.95 | 102.32 | 100.22 | 101.52 | 22,666,068 | -1.19(-1.16%) |
Nov 15, 2023 | 103.00 | 104.18 | 102.55 | 102.70 | 20,318,518 | -0.62(-0.60%) |
Nov 14, 2023 | 103.34 | 103.85 | 102.91 | 103.33 | 18,425,112 | +0.40(+0.39%) |
Nov 13, 2023 | 102.16 | 103.22 | 101.92 | 102.93 | 15,581,189 | +1.07(+1.05%) |
Nov 10, 2023 | 102.04 | 102.51 | 101.04 | 101.86 | 18,161,536 | +0.78(+0.77%) |
Nov 09, 2023 | 101.78 | 102.08 | 100.98 | 101.09 | 18,715,706 | +0.03(+0.03%) |
Nov 08, 2023 | 101.84 | 102.99 | 101.02 | 101.06 | 19,528,262 | -1.26(-1.23%) |
Nov 07, 2023 | 102.57 | 102.95 | 101.41 | 102.31 | 20,626,882 | -1.63(-1.57%) |
Nov 06, 2023 | 106.20 | 106.30 | 103.85 | 103.94 | 19,439,248 | -1.88(-1.77%) |
Nov 03, 2023 | 106.43 | 106.80 | 104.60 | 105.82 | 31,121,540 | -1.31(-1.22%) |
Nov 02, 2023 | 103.95 | 107.20 | 103.58 | 107.13 | 25,676,262 | +3.41(+3.28%) |