Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 140.22 | 140.77 | 138.31 | 140.46 | 214,265 | +1.31(+0.94%) |
May 09, 2024 | 134.32 | 139.49 | 134.30 | 139.15 | 249,965 | +5.23(+3.91%) |
May 08, 2024 | 136.34 | 136.44 | 133.85 | 133.92 | 352,919 | -2.24(-1.65%) |
May 07, 2024 | 134.00 | 136.49 | 132.59 | 136.16 | 380,458 | +1.89(+1.41%) |
May 06, 2024 | 131.60 | 135.91 | 131.60 | 134.27 | 444,109 | +3.33(+2.54%) |
May 03, 2024 | 128.00 | 132.79 | 126.87 | 130.94 | 626,305 | +8.99(+7.37%) |
May 02, 2024 | 122.48 | 123.86 | 121.47 | 121.95 | 312,178 | +0.15(+0.12%) |
May 01, 2024 | 122.00 | 124.86 | 120.62 | 121.80 | 231,609 | -0.01(-0.01%) |
Apr 30, 2024 | 123.30 | 123.81 | 121.37 | 121.81 | 330,567 | -0.74(-0.60%) |
Apr 29, 2024 | 121.97 | 123.39 | 121.74 | 122.55 | 208,864 | +1.03(+0.85%) |
Apr 26, 2024 | 120.49 | 122.62 | 119.27 | 121.52 | 171,511 | +1.62(+1.35%) |
Apr 25, 2024 | 118.30 | 120.34 | 117.00 | 119.90 | 218,347 | +0.02(+0.02%) |
Apr 24, 2024 | 120.10 | 120.94 | 118.79 | 119.88 | 177,554 | -0.48(-0.40%) |
Apr 23, 2024 | 117.16 | 120.37 | 117.16 | 120.36 | 162,804 | +3.46(+2.96%) |
Apr 22, 2024 | 117.28 | 118.19 | 116.06 | 116.90 | 162,189 | +0.67(+0.58%) |
Apr 19, 2024 | 117.39 | 118.89 | 116.05 | 116.23 | 337,234 | -1.44(-1.22%) |
Apr 18, 2024 | 118.23 | 119.85 | 117.52 | 117.67 | 209,771 | +0.17(+0.14%) |
Apr 17, 2024 | 119.99 | 119.99 | 116.81 | 117.50 | 158,927 | -1.25(-1.05%) |
Apr 16, 2024 | 118.48 | 119.72 | 117.27 | 118.75 | 235,225 | -0.43(-0.36%) |
Apr 15, 2024 | 121.74 | 122.55 | 118.33 | 119.18 | 207,535 | -1.58(-1.31%) |
Apr 12, 2024 | 122.72 | 124.30 | 120.63 | 120.76 | 314,227 | -3.53(-2.84%) |
Apr 11, 2024 | 122.60 | 124.33 | 122.02 | 124.29 | 233,771 | +1.76(+1.44%) |
Apr 10, 2024 | 119.56 | 123.20 | 119.09 | 122.53 | 357,299 | +0.19(+0.16%) |
Apr 09, 2024 | 121.28 | 123.05 | 118.93 | 122.34 | 338,148 | +1.05(+0.87%) |
Apr 08, 2024 | 122.19 | 122.45 | 120.25 | 121.29 | 289,649 | +0.22(+0.18%) |
Apr 05, 2024 | 120.30 | 122.19 | 120.03 | 121.07 | 293,943 | +0.48(+0.40%) |
Apr 04, 2024 | 122.76 | 124.81 | 119.90 | 120.59 | 331,887 | -0.68(-0.56%) |
Apr 03, 2024 | 118.85 | 122.22 | 118.83 | 121.27 | 373,747 | +2.16(+1.81%) |
Apr 02, 2024 | 121.14 | 121.30 | 118.29 | 119.11 | 407,295 | -2.59(-2.13%) |
Apr 01, 2024 | 123.98 | 123.98 | 121.05 | 121.70 | 168,807 | -1.43(-1.16%) |
Mar 28, 2024 | 121.30 | 123.40 | 120.50 | 123.13 | 292,908 | +1.71(+1.41%) |
Mar 27, 2024 | 122.27 | 122.97 | 120.21 | 121.42 | 207,437 | +0.78(+0.65%) |
Mar 26, 2024 | 118.06 | 121.69 | 117.92 | 120.64 | 320,420 | +2.90(+2.46%) |
Mar 25, 2024 | 120.64 | 121.80 | 117.55 | 117.74 | 228,227 | -1.88(-1.57%) |
Mar 22, 2024 | 121.28 | 121.92 | 119.55 | 119.62 | 245,425 | -1.70(-1.40%) |
Mar 21, 2024 | 119.30 | 122.09 | 118.95 | 121.32 | 217,307 | +2.73(+2.30%) |
Mar 20, 2024 | 117.93 | 119.69 | 116.91 | 118.59 | 214,479 | +0.49(+0.41%) |
Mar 19, 2024 | 116.78 | 118.75 | 116.69 | 118.10 | 161,952 | +1.39(+1.19%) |
Mar 18, 2024 | 116.97 | 118.34 | 116.44 | 116.71 | 176,771 | -0.12(-0.10%) |
Mar 15, 2024 | 115.65 | 117.72 | 114.99 | 116.83 | 444,541 | +0.53(+0.46%) |
Mar 14, 2024 | 116.54 | 117.44 | 115.27 | 116.30 | 164,600 | -0.68(-0.58%) |
Mar 13, 2024 | 115.81 | 117.68 | 115.32 | 116.98 | 186,552 | +1.51(+1.31%) |
Mar 12, 2024 | 114.18 | 115.78 | 113.18 | 115.47 | 211,290 | +1.27(+1.11%) |
Mar 11, 2024 | 115.03 | 115.05 | 113.25 | 114.20 | 126,869 | -1.44(-1.25%) |
Mar 08, 2024 | 117.38 | 118.14 | 115.01 | 115.64 | 133,679 | -1.00(-0.86%) |
Mar 07, 2024 | 115.22 | 116.81 | 115.04 | 116.64 | 166,528 | +2.48(+2.17%) |
Mar 06, 2024 | 114.11 | 115.00 | 113.44 | 114.16 | 102,820 | +0.67(+0.59%) |
Mar 05, 2024 | 114.78 | 116.04 | 112.53 | 113.49 | 192,555 | -1.97(-1.71%) |
Mar 04, 2024 | 114.72 | 116.18 | 113.80 | 115.46 | 207,927 | +0.64(+0.56%) |
Mar 01, 2024 | 117.00 | 117.06 | 113.98 | 114.82 | 310,961 | -2.37(-2.02%) |
Feb 29, 2024 | 117.47 | 117.47 | 114.69 | 117.19 | 451,858 | +0.79(+0.68%) |
Feb 28, 2024 | 113.34 | 116.41 | 112.95 | 116.40 | 284,595 | +2.18(+1.91%) |
Feb 27, 2024 | 110.93 | 114.22 | 110.61 | 114.22 | 580,086 | +4.53(+4.13%) |
Feb 26, 2024 | 109.45 | 110.50 | 107.23 | 109.69 | 374,020 | +1.07(+0.99%) |
Feb 23, 2024 | 111.33 | 113.12 | 103.11 | 108.62 | 877,541 | -2.81(-2.52%) |
Feb 22, 2024 | 108.94 | 112.07 | 108.94 | 111.43 | 301,153 | +1.81(+1.65%) |
Feb 21, 2024 | 108.77 | 110.29 | 107.92 | 109.62 | 353,995 | +1.11(+1.02%) |
Feb 20, 2024 | 109.91 | 110.14 | 107.23 | 108.51 | 514,284 | -1.86(-1.69%) |
Feb 16, 2024 | 109.08 | 111.04 | 109.07 | 110.37 | 187,726 | +0.80(+0.73%) |
Feb 15, 2024 | 108.51 | 109.83 | 107.71 | 109.57 | 213,262 | +2.01(+1.87%) |
Feb 14, 2024 | 107.15 | 108.00 | 106.52 | 107.56 | 151,172 | +1.86(+1.76%) |
Feb 13, 2024 | 105.94 | 107.80 | 104.62 | 105.70 | 209,591 | -3.18(-2.92%) |
Feb 12, 2024 | 108.45 | 109.83 | 107.95 | 108.88 | 150,063 | +0.44(+0.41%) |
Feb 09, 2024 | 106.52 | 109.11 | 106.52 | 108.44 | 161,650 | +1.81(+1.70%) |
Feb 08, 2024 | 106.66 | 107.66 | 106.01 | 106.63 | 133,437 | +0.86(+0.81%) |
Feb 07, 2024 | 104.34 | 106.72 | 103.95 | 105.77 | 141,040 | +1.52(+1.46%) |
Feb 06, 2024 | 103.10 | 105.38 | 103.10 | 104.25 | 101,697 | +0.83(+0.80%) |
Feb 05, 2024 | 104.23 | 104.40 | 102.45 | 103.42 | 115,882 | -2.15(-2.04%) |
Feb 02, 2024 | 102.14 | 105.76 | 102.14 | 105.57 | 193,413 | +1.92(+1.85%) |
Feb 01, 2024 | 101.57 | 103.92 | 100.94 | 103.65 | 199,440 | +3.01(+2.99%) |
Jan 31, 2024 | 104.88 | 104.96 | 100.59 | 100.64 | 254,691 | -4.09(-3.91%) |
Jan 30, 2024 | 103.63 | 104.82 | 103.00 | 104.73 | 97,141 | +1.07(+1.03%) |
Jan 29, 2024 | 102.97 | 104.01 | 102.67 | 103.66 | 161,614 | +0.38(+0.37%) |
Jan 26, 2024 | 103.50 | 104.25 | 102.66 | 103.28 | 115,071 | +0.74(+0.72%) |
Jan 25, 2024 | 103.51 | 103.79 | 101.93 | 102.54 | 135,384 | +0.64(+0.63%) |
Jan 24, 2024 | 103.68 | 103.68 | 101.68 | 101.90 | 110,627 | -0.48(-0.47%) |
Jan 23, 2024 | 102.73 | 103.26 | 101.39 | 102.38 | 172,484 | +0.39(+0.38%) |
Jan 22, 2024 | 101.54 | 103.06 | 101.54 | 101.99 | 199,508 | +1.38(+1.37%) |
Jan 19, 2024 | 100.39 | 100.83 | 98.46 | 100.61 | 187,889 | +0.65(+0.65%) |
Jan 18, 2024 | 98.34 | 100.34 | 98.16 | 99.96 | 302,790 | +2.06(+2.10%) |
Jan 17, 2024 | 97.55 | 98.96 | 97.55 | 97.90 | 165,994 | -1.15(-1.16%) |
Jan 16, 2024 | 98.96 | 99.76 | 98.07 | 99.05 | 119,638 | -0.80(-0.80%) |
Jan 12, 2024 | 101.19 | 101.86 | 98.72 | 99.85 | 91,023 | +0.02(+0.02%) |
Jan 11, 2024 | 98.49 | 99.90 | 97.16 | 99.83 | 255,157 | +0.98(+0.99%) |
Jan 10, 2024 | 98.11 | 98.89 | 97.69 | 98.85 | 119,840 | +1.08(+1.10%) |
Jan 09, 2024 | 95.58 | 97.79 | 95.00 | 97.77 | 186,472 | +0.96(+0.99%) |
Jan 08, 2024 | 96.60 | 96.86 | 95.77 | 96.81 | 101,879 | +0.09(+0.09%) |
Jan 05, 2024 | 96.00 | 97.06 | 95.52 | 96.72 | 189,182 | -0.33(-0.34%) |
Jan 04, 2024 | 96.91 | 98.12 | 96.82 | 97.05 | 182,035 | +0.39(+0.40%) |
Jan 03, 2024 | 99.21 | 99.21 | 96.38 | 96.66 | 216,267 | -2.49(-2.51%) |
Jan 02, 2024 | 99.96 | 100.89 | 98.24 | 99.15 | 228,143 | -1.86(-1.84%) |
Dec 29, 2023 | 102.05 | 103.09 | 100.93 | 101.01 | 184,724 | -1.26(-1.23%) |
Dec 28, 2023 | 102.31 | 103.48 | 102.03 | 102.27 | 119,833 | -0.43(-0.42%) |
Dec 27, 2023 | 103.23 | 104.16 | 102.22 | 102.70 | 191,055 | +0.12(+0.12%) |
Dec 26, 2023 | 101.07 | 102.59 | 100.59 | 102.58 | 159,456 | +1.91(+1.90%) |
Dec 22, 2023 | 98.65 | 101.05 | 98.64 | 100.67 | 197,703 | +2.61(+2.66%) |
Dec 21, 2023 | 99.99 | 99.99 | 97.21 | 98.06 | 321,420 | -0.97(-0.98%) |
Dec 20, 2023 | 100.00 | 101.34 | 98.68 | 99.03 | 274,241 | -0.90(-0.90%) |
Dec 19, 2023 | 98.47 | 99.95 | 97.50 | 99.93 | 240,109 | +2.45(+2.51%) |
Dec 18, 2023 | 96.30 | 97.83 | 94.28 | 97.48 | 300,730 | +1.87(+1.96%) |
Dec 15, 2023 | 96.26 | 96.45 | 95.00 | 95.61 | 822,661 | -0.40(-0.42%) |
Dec 14, 2023 | 94.88 | 96.01 | 93.02 | 96.01 | 587,128 | +3.00(+3.23%) |
Dec 13, 2023 | 90.47 | 93.98 | 90.28 | 93.01 | 314,085 | +2.05(+2.25%) |
Dec 12, 2023 | 90.06 | 91.39 | 89.09 | 90.96 | 156,876 | +1.34(+1.50%) |
Dec 11, 2023 | 89.13 | 89.93 | 88.87 | 89.62 | 110,426 | +0.80(+0.90%) |
Dec 08, 2023 | 88.01 | 89.34 | 87.79 | 88.82 | 118,348 | +0.59(+0.67%) |
Dec 07, 2023 | 88.42 | 88.42 | 87.08 | 88.23 | 177,684 | -0.31(-0.35%) |
Dec 06, 2023 | 89.76 | 90.43 | 88.23 | 88.54 | 128,155 | -0.30(-0.34%) |
Dec 05, 2023 | 90.28 | 90.28 | 87.97 | 88.84 | 173,346 | -1.52(-1.68%) |
Dec 04, 2023 | 87.00 | 90.40 | 86.42 | 90.36 | 215,213 | +2.82(+3.22%) |
Dec 01, 2023 | 84.74 | 88.09 | 84.74 | 87.54 | 166,206 | +2.23(+2.61%) |
Nov 30, 2023 | 84.66 | 85.37 | 84.62 | 85.31 | 117,808 | +1.24(+1.47%) |
Nov 29, 2023 | 85.31 | 85.48 | 83.98 | 84.07 | 109,630 | -0.38(-0.45%) |
Nov 28, 2023 | 86.38 | 86.89 | 84.37 | 84.45 | 125,501 | -1.81(-2.10%) |
Nov 27, 2023 | 86.16 | 86.75 | 85.90 | 86.26 | 98,116 | -0.46(-0.53%) |
Nov 24, 2023 | 86.09 | 86.87 | 86.09 | 86.72 | 40,267 | +0.71(+0.83%) |
Nov 22, 2023 | 86.76 | 87.15 | 85.62 | 86.01 | 85,217 | -0.09(-0.10%) |
Nov 21, 2023 | 86.44 | 86.78 | 85.31 | 86.10 | 98,419 | -0.84(-0.97%) |
Nov 20, 2023 | 87.11 | 87.33 | 86.63 | 86.94 | 89,964 | -0.03(-0.03%) |
Nov 17, 2023 | 86.86 | 87.47 | 86.30 | 86.97 | 174,629 | +0.78(+0.90%) |
Nov 16, 2023 | 86.87 | 86.87 | 85.96 | 86.19 | 85,511 | -0.38(-0.44%) |
Nov 15, 2023 | 88.06 | 89.28 | 86.26 | 86.57 | 250,325 | -1.63(-1.85%) |
Nov 14, 2023 | 86.56 | 88.25 | 86.16 | 88.20 | 182,835 | +3.60(+4.26%) |
Nov 13, 2023 | 83.38 | 85.02 | 83.15 | 84.60 | 122,488 | +0.85(+1.01%) |
Nov 10, 2023 | 83.50 | 84.26 | 82.92 | 83.75 | 151,059 | +0.38(+0.46%) |
Nov 09, 2023 | 84.42 | 84.58 | 83.27 | 83.37 | 139,953 | -0.83(-0.99%) |
Nov 08, 2023 | 84.46 | 84.78 | 82.83 | 84.20 | 147,626 | -0.12(-0.14%) |
Nov 07, 2023 | 84.54 | 84.56 | 83.27 | 84.32 | 185,475 | -0.63(-0.74%) |
Nov 06, 2023 | 83.00 | 85.00 | 81.42 | 84.95 | 288,438 | +2.44(+2.96%) |
Nov 03, 2023 | 81.10 | 83.89 | 77.90 | 82.51 | 364,776 | -0.53(-0.64%) |
Nov 02, 2023 | 81.91 | 83.36 | 81.89 | 83.04 | 191,734 | +2.03(+2.51%) |