Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 116.65 | 117.86 | 116.65 | 117.86 | 37,541 | +1.54(+1.32%) |
May 16, 2024 | 116.55 | 116.90 | 116.13 | 116.32 | 35,989 | +1.16(+1.01%) |
May 15, 2024 | 115.55 | 115.88 | 114.81 | 115.16 | 291,508 | -0.84(-0.72%) |
May 14, 2024 | 115.96 | 116.17 | 115.63 | 116.00 | 112,630 | +0.40(+0.34%) |
May 13, 2024 | 116.89 | 116.89 | 115.53 | 115.60 | 35,520 | -0.87(-0.75%) |
May 10, 2024 | 116.52 | 116.71 | 116.29 | 116.47 | 25,217 | +0.32(+0.28%) |
May 09, 2024 | 115.36 | 116.22 | 115.06 | 116.15 | 29,267 | +0.50(+0.43%) |
May 08, 2024 | 115.47 | 115.97 | 115.47 | 115.65 | 33,236 | +0.18(+0.16%) |
May 07, 2024 | 115.46 | 115.72 | 115.14 | 115.47 | 92,755 | +0.33(+0.29%) |
May 06, 2024 | 113.61 | 115.14 | 113.61 | 115.14 | 77,184 | +2.26(+2.00%) |
May 03, 2024 | 113.23 | 113.23 | 111.52 | 112.88 | 109,247 | +0.00(+0.00%) |
May 02, 2024 | 113.67 | 113.67 | 112.26 | 112.88 | 24,196 | +0.04(+0.04%) |
May 01, 2024 | 111.70 | 113.83 | 111.70 | 112.84 | 56,451 | +1.20(+1.07%) |
Apr 30, 2024 | 111.59 | 112.04 | 111.44 | 111.64 | 37,729 | -0.08(-0.07%) |
Apr 29, 2024 | 111.12 | 111.91 | 111.12 | 111.72 | 46,521 | +0.62(+0.56%) |
Apr 26, 2024 | 112.24 | 112.24 | 110.69 | 111.10 | 100,185 | -1.48(-1.31%) |
Apr 25, 2024 | 112.84 | 112.84 | 111.96 | 112.58 | 50,356 | -0.66(-0.58%) |
Apr 24, 2024 | 113.11 | 113.24 | 112.77 | 113.24 | 76,309 | -0.50(-0.44%) |
Apr 23, 2024 | 113.76 | 114.20 | 113.54 | 113.74 | 46,210 | +0.29(+0.26%) |
Apr 22, 2024 | 113.30 | 114.18 | 112.76 | 113.45 | 70,151 | +0.56(+0.50%) |
Apr 19, 2024 | 110.76 | 112.93 | 110.76 | 112.89 | 324,318 | +2.25(+2.03%) |
Apr 18, 2024 | 109.94 | 110.91 | 109.94 | 110.64 | 74,457 | +1.10(+1.00%) |
Apr 17, 2024 | 110.14 | 110.31 | 109.09 | 109.54 | 52,709 | -1.16(-1.05%) |
Apr 16, 2024 | 110.56 | 111.09 | 109.99 | 110.70 | 141,218 | +0.39(+0.35%) |
Apr 15, 2024 | 112.12 | 112.41 | 110.13 | 110.31 | 82,066 | -0.48(-0.43%) |
Apr 12, 2024 | 110.92 | 111.80 | 110.31 | 110.79 | 119,991 | +0.07(+0.06%) |
Apr 11, 2024 | 113.35 | 113.35 | 110.71 | 110.72 | 1,034,554 | -2.66(-2.35%) |
Apr 10, 2024 | 113.47 | 113.92 | 112.78 | 113.38 | 132,485 | -0.35(-0.31%) |
Apr 09, 2024 | 116.37 | 116.49 | 113.40 | 113.73 | 206,763 | -2.53(-2.18%) |
Apr 08, 2024 | 116.57 | 116.66 | 115.83 | 116.26 | 33,644 | -0.05(-0.05%) |
Apr 05, 2024 | 115.73 | 116.57 | 115.67 | 116.31 | 23,332 | +0.93(+0.81%) |
Apr 04, 2024 | 117.04 | 117.28 | 115.03 | 115.38 | 35,763 | -0.94(-0.80%) |
Apr 03, 2024 | 116.11 | 116.94 | 116.11 | 116.32 | 24,706 | +0.03(+0.03%) |
Apr 02, 2024 | 116.61 | 117.12 | 116.12 | 116.29 | 44,043 | -0.56(-0.48%) |
Apr 01, 2024 | 117.44 | 117.44 | 116.24 | 116.85 | 108,957 | -0.54(-0.46%) |
Mar 28, 2024 | 117.29 | 117.60 | 117.03 | 117.39 | 31,301 | +0.44(+0.38%) |
Mar 27, 2024 | 115.98 | 116.95 | 115.98 | 116.95 | 43,334 | +1.38(+1.19%) |
Mar 26, 2024 | 115.51 | 116.13 | 115.28 | 115.57 | 27,686 | +0.07(+0.06%) |
Mar 25, 2024 | 114.92 | 115.75 | 114.92 | 115.50 | 23,284 | +0.71(+0.62%) |
Mar 22, 2024 | 115.59 | 115.65 | 114.78 | 114.79 | 38,127 | -0.59(-0.51%) |
Mar 21, 2024 | 115.42 | 115.81 | 115.02 | 115.38 | 32,645 | +0.01(+0.01%) |
Mar 20, 2024 | 114.46 | 115.57 | 114.46 | 115.37 | 21,502 | +0.72(+0.63%) |
Mar 19, 2024 | 114.55 | 115.03 | 114.47 | 114.65 | 32,270 | +0.39(+0.34%) |
Mar 18, 2024 | 114.49 | 114.88 | 114.22 | 114.26 | 39,314 | -0.06(-0.05%) |
Mar 15, 2024 | 113.36 | 114.42 | 113.36 | 114.32 | 28,977 | +0.82(+0.72%) |
Mar 14, 2024 | 113.84 | 113.84 | 112.99 | 113.50 | 16,214 | -0.47(-0.41%) |
Mar 13, 2024 | 113.53 | 114.06 | 113.41 | 113.97 | 34,896 | +0.60(+0.53%) |
Mar 12, 2024 | 113.00 | 113.44 | 112.36 | 113.38 | 28,869 | +0.65(+0.57%) |
Mar 11, 2024 | 111.81 | 112.75 | 111.60 | 112.73 | 23,130 | +0.74(+0.66%) |
Mar 08, 2024 | 112.18 | 112.30 | 111.63 | 111.99 | 47,358 | -0.06(-0.05%) |
Mar 07, 2024 | 112.65 | 113.05 | 111.77 | 112.05 | 45,367 | -0.32(-0.28%) |
Mar 06, 2024 | 111.21 | 112.40 | 110.72 | 112.37 | 29,352 | +1.65(+1.49%) |
Mar 05, 2024 | 110.15 | 111.25 | 110.15 | 110.72 | 76,183 | +0.43(+0.39%) |
Mar 04, 2024 | 110.23 | 110.65 | 109.97 | 110.29 | 124,357 | -0.02(-0.02%) |
Mar 01, 2024 | 110.89 | 111.00 | 110.11 | 110.31 | 127,903 | -0.75(-0.67%) |
Feb 29, 2024 | 111.69 | 111.84 | 110.41 | 111.05 | 47,944 | -0.18(-0.16%) |
Feb 28, 2024 | 111.07 | 111.51 | 111.07 | 111.23 | 18,983 | +0.17(+0.15%) |
Feb 27, 2024 | 110.84 | 111.06 | 110.29 | 111.06 | 34,236 | +0.39(+0.35%) |
Feb 26, 2024 | 110.64 | 111.22 | 110.42 | 110.68 | 36,688 | -0.15(-0.13%) |
Feb 23, 2024 | 110.75 | 111.19 | 110.47 | 110.83 | 37,756 | +0.25(+0.23%) |
Feb 22, 2024 | 109.67 | 110.75 | 109.40 | 110.57 | 37,027 | +1.05(+0.96%) |
Feb 21, 2024 | 109.40 | 109.55 | 108.78 | 109.52 | 141,110 | +0.22(+0.20%) |
Feb 20, 2024 | 109.34 | 110.10 | 109.24 | 109.30 | 273,611 | -0.33(-0.30%) |
Feb 16, 2024 | 109.83 | 110.59 | 109.56 | 109.63 | 27,166 | -0.34(-0.31%) |
Feb 15, 2024 | 108.85 | 110.26 | 108.75 | 109.97 | 33,542 | +1.57(+1.45%) |
Feb 14, 2024 | 107.76 | 108.55 | 107.76 | 108.39 | 39,418 | +1.32(+1.23%) |
Feb 13, 2024 | 107.19 | 108.11 | 106.22 | 107.08 | 42,149 | -0.57(-0.53%) |
Feb 12, 2024 | 107.27 | 108.06 | 107.17 | 107.65 | 95,881 | +0.51(+0.47%) |
Feb 09, 2024 | 106.55 | 107.18 | 105.89 | 107.14 | 34,324 | +0.68(+0.64%) |
Feb 08, 2024 | 106.75 | 106.88 | 105.69 | 106.46 | 27,385 | -0.23(-0.21%) |
Feb 07, 2024 | 106.21 | 106.90 | 106.02 | 106.69 | 68,596 | +0.86(+0.81%) |
Feb 06, 2024 | 105.94 | 106.24 | 105.66 | 105.83 | 27,542 | -0.18(-0.17%) |
Feb 05, 2024 | 105.82 | 106.28 | 105.42 | 106.01 | 61,064 | +0.09(+0.08%) |
Feb 02, 2024 | 104.98 | 106.37 | 104.98 | 105.92 | 87,558 | +0.88(+0.83%) |
Feb 01, 2024 | 105.53 | 105.53 | 103.63 | 105.05 | 242,436 | -1.52(-1.43%) |
Jan 31, 2024 | 107.54 | 108.03 | 106.55 | 106.57 | 36,018 | -0.82(-0.76%) |
Jan 30, 2024 | 106.60 | 107.39 | 106.54 | 107.39 | 31,769 | +0.79(+0.74%) |
Jan 29, 2024 | 106.62 | 106.73 | 105.83 | 106.60 | 44,341 | -0.04(-0.04%) |
Jan 26, 2024 | 106.66 | 106.83 | 106.43 | 106.64 | 30,959 | +0.13(+0.12%) |
Jan 25, 2024 | 106.79 | 106.80 | 105.64 | 106.51 | 40,524 | +0.30(+0.28%) |
Jan 24, 2024 | 106.23 | 106.90 | 106.14 | 106.21 | 46,685 | +1.10(+1.04%) |
Jan 23, 2024 | 105.41 | 105.79 | 105.03 | 105.11 | 31,769 | -0.30(-0.28%) |
Jan 22, 2024 | 104.68 | 105.65 | 104.68 | 105.41 | 34,332 | +0.83(+0.79%) |
Jan 19, 2024 | 103.50 | 104.82 | 103.50 | 104.59 | 62,045 | +1.87(+1.82%) |
Jan 18, 2024 | 102.01 | 102.71 | 101.49 | 102.71 | 32,343 | +0.65(+0.63%) |
Jan 17, 2024 | 101.55 | 103.15 | 101.55 | 102.07 | 54,368 | +0.07(+0.07%) |
Jan 16, 2024 | 101.99 | 102.07 | 101.59 | 102.00 | 19,198 | -0.16(-0.16%) |
Jan 12, 2024 | 102.25 | 102.63 | 101.63 | 102.16 | 21,784 | +0.16(+0.16%) |
Jan 11, 2024 | 101.43 | 102.00 | 100.75 | 102.00 | 18,893 | +0.69(+0.68%) |
Jan 10, 2024 | 101.06 | 101.37 | 100.62 | 101.31 | 67,620 | +0.28(+0.28%) |
Jan 09, 2024 | 101.22 | 101.28 | 100.14 | 101.03 | 39,071 | -0.51(-0.50%) |
Jan 08, 2024 | 101.52 | 101.64 | 100.73 | 101.54 | 35,564 | -0.08(-0.08%) |
Jan 05, 2024 | 101.15 | 101.87 | 101.15 | 101.62 | 46,103 | +0.47(+0.46%) |
Jan 04, 2024 | 101.06 | 102.19 | 101.06 | 101.15 | 30,743 | +0.45(+0.44%) |
Jan 03, 2024 | 100.74 | 101.49 | 100.68 | 100.70 | 22,683 | -0.17(-0.17%) |
Jan 02, 2024 | 99.53 | 100.87 | 99.53 | 100.87 | 422,230 | +1.10(+1.10%) |
Dec 29, 2023 | 99.50 | 99.98 | 99.43 | 99.77 | 14,973 | +0.12(+0.12%) |
Dec 28, 2023 | 99.19 | 99.83 | 99.19 | 99.64 | 27,311 | +0.59(+0.59%) |
Dec 27, 2023 | 98.81 | 99.15 | 98.78 | 99.06 | 20,805 | +0.08(+0.08%) |
Dec 26, 2023 | 98.85 | 99.11 | 98.47 | 98.98 | 24,416 | +0.26(+0.26%) |
Dec 22, 2023 | 98.54 | 98.96 | 98.46 | 98.72 | 18,112 | +0.42(+0.43%) |
Dec 21, 2023 | 98.14 | 98.32 | 97.25 | 98.30 | 48,598 | +0.53(+0.54%) |
Dec 20, 2023 | 98.93 | 99.21 | 97.76 | 97.77 | 58,696 | -1.48(-1.49%) |
Dec 19, 2023 | 98.77 | 99.26 | 98.08 | 99.25 | 33,558 | +0.88(+0.90%) |
Dec 18, 2023 | 98.05 | 98.64 | 97.93 | 98.37 | 27,251 | +0.57(+0.58%) |
Dec 15, 2023 | 98.36 | 98.62 | 97.31 | 97.81 | 54,420 | -0.66(-0.68%) |
Dec 14, 2023 | 100.76 | 100.76 | 98.29 | 98.47 | 164,414 | -1.64(-1.64%) |
Dec 13, 2023 | 99.83 | 100.44 | 99.78 | 100.11 | 25,480 | -0.02(-0.02%) |
Dec 12, 2023 | 99.28 | 100.27 | 99.28 | 100.13 | 40,803 | +0.76(+0.77%) |
Dec 11, 2023 | 98.49 | 99.65 | 98.49 | 99.36 | 28,543 | +1.10(+1.12%) |
Dec 08, 2023 | 98.03 | 98.55 | 97.87 | 98.27 | 19,658 | +0.32(+0.33%) |
Dec 07, 2023 | 98.18 | 98.45 | 97.74 | 97.94 | 14,851 | -0.03(-0.03%) |
Dec 06, 2023 | 99.10 | 99.51 | 97.91 | 97.97 | 42,003 | -1.00(-1.01%) |
Dec 05, 2023 | 98.85 | 99.59 | 98.85 | 98.98 | 68,744 | -0.34(-0.34%) |
Dec 04, 2023 | 98.51 | 99.49 | 98.22 | 99.31 | 68,763 | +0.61(+0.62%) |