Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 132.98 | 142.79 | 131.72 | 141.01 | 4,708,805 | +8.11(+6.10%) |
May 17, 2024 | 132.52 | 134.60 | 129.67 | 132.90 | 2,718,170 | +0.22(+0.17%) |
May 16, 2024 | 129.76 | 133.04 | 127.83 | 132.68 | 3,007,397 | +3.62(+2.80%) |
May 15, 2024 | 127.49 | 129.20 | 124.98 | 129.06 | 2,964,359 | +0.74(+0.58%) |
May 14, 2024 | 127.00 | 129.94 | 126.34 | 128.32 | 3,622,374 | +2.65(+2.11%) |
May 13, 2024 | 119.47 | 126.88 | 119.03 | 125.67 | 4,094,483 | +8.36(+7.13%) |
May 10, 2024 | 120.75 | 124.90 | 116.73 | 117.31 | 4,238,527 | -5.38(-4.39%) |
May 09, 2024 | 123.15 | 125.50 | 121.68 | 122.69 | 3,367,167 | +0.80(+0.66%) |
May 08, 2024 | 120.00 | 122.83 | 119.50 | 121.89 | 2,507,011 | +0.82(+0.68%) |
May 07, 2024 | 122.86 | 123.50 | 118.68 | 121.07 | 2,893,381 | -1.06(-0.87%) |
May 06, 2024 | 125.00 | 125.15 | 118.75 | 122.13 | 3,951,761 | -2.87(-2.30%) |
May 03, 2024 | 125.00 | 126.40 | 122.01 | 125.00 | 4,513,159 | -0.59(-0.47%) |
May 02, 2024 | 114.86 | 128.81 | 114.06 | 125.59 | 11,970,888 | +14.13(+12.68%) |
May 01, 2024 | 111.11 | 113.73 | 109.00 | 111.46 | 3,838,526 | +1.15(+1.04%) |
Apr 30, 2024 | 110.50 | 113.21 | 109.55 | 110.31 | 3,211,730 | -1.31(-1.17%) |
Apr 29, 2024 | 108.78 | 112.33 | 108.72 | 111.62 | 2,610,448 | +3.65(+3.38%) |
Apr 26, 2024 | 106.18 | 108.19 | 105.25 | 107.97 | 2,247,094 | +1.79(+1.69%) |
Apr 25, 2024 | 107.43 | 108.23 | 103.52 | 106.18 | 2,797,355 | -2.67(-2.45%) |
Apr 24, 2024 | 111.05 | 111.29 | 106.64 | 108.85 | 3,409,790 | +0.96(+0.89%) |
Apr 23, 2024 | 104.46 | 108.21 | 103.48 | 107.89 | 2,431,828 | +3.43(+3.28%) |
Apr 22, 2024 | 102.79 | 105.43 | 99.30 | 104.46 | 3,176,321 | +3.05(+3.01%) |
Apr 19, 2024 | 102.37 | 103.80 | 100.45 | 101.41 | 2,670,446 | -0.59(-0.58%) |
Apr 18, 2024 | 102.53 | 103.50 | 99.90 | 102.00 | 1,798,188 | -1.44(-1.39%) |
Apr 17, 2024 | 105.14 | 105.14 | 102.27 | 103.44 | 2,000,094 | -0.35(-0.34%) |
Apr 16, 2024 | 102.08 | 106.42 | 101.30 | 103.79 | 2,163,946 | -0.07(-0.07%) |
Apr 15, 2024 | 105.02 | 106.20 | 102.30 | 103.86 | 2,273,366 | -1.28(-1.22%) |
Apr 12, 2024 | 106.00 | 107.88 | 104.65 | 105.14 | 2,416,805 | -1.87(-1.75%) |
Apr 11, 2024 | 107.56 | 108.60 | 103.68 | 107.01 | 3,206,905 | -0.13(-0.12%) |
Apr 10, 2024 | 107.65 | 110.28 | 105.90 | 107.14 | 3,536,775 | -4.46(-4.00%) |
Apr 09, 2024 | 105.90 | 115.89 | 105.78 | 111.60 | 8,940,642 | +6.51(+6.19%) |
Apr 08, 2024 | 102.27 | 105.22 | 101.06 | 105.09 | 2,059,310 | +2.21(+2.15%) |
Apr 05, 2024 | 101.76 | 103.82 | 101.05 | 102.88 | 2,132,169 | +0.61(+0.60%) |
Apr 04, 2024 | 102.69 | 105.98 | 101.72 | 102.27 | 3,086,943 | +1.06(+1.05%) |
Apr 03, 2024 | 103.00 | 105.15 | 97.00 | 101.21 | 5,167,335 | -2.40(-2.32%) |
Apr 02, 2024 | 104.71 | 105.95 | 103.07 | 103.61 | 2,602,587 | -1.99(-1.88%) |
Apr 01, 2024 | 106.29 | 106.65 | 103.55 | 105.60 | 2,918,061 | -0.96(-0.90%) |
Mar 28, 2024 | 111.10 | 112.00 | 105.95 | 106.56 | 3,960,674 | -4.03(-3.64%) |
Mar 27, 2024 | 109.58 | 111.12 | 105.04 | 110.59 | 4,574,644 | +3.18(+2.96%) |
Mar 26, 2024 | 111.80 | 111.80 | 106.93 | 107.41 | 4,151,422 | -2.97(-2.69%) |
Mar 25, 2024 | 106.00 | 110.75 | 105.90 | 110.38 | 3,567,579 | +4.95(+4.70%) |
Mar 22, 2024 | 104.11 | 105.97 | 103.51 | 105.43 | 2,037,301 | +1.34(+1.29%) |
Mar 21, 2024 | 104.50 | 106.38 | 102.55 | 104.09 | 2,253,851 | +1.01(+0.98%) |
Mar 20, 2024 | 103.41 | 103.60 | 100.30 | 103.08 | 3,421,748 | -2.03(-1.93%) |
Mar 19, 2024 | 103.90 | 105.55 | 102.64 | 105.11 | 3,044,453 | +0.85(+0.82%) |
Mar 18, 2024 | 104.98 | 107.59 | 103.65 | 104.26 | 4,034,397 | +0.41(+0.39%) |
Mar 15, 2024 | 103.17 | 104.72 | 100.94 | 103.85 | 5,464,810 | +0.39(+0.38%) |
Mar 14, 2024 | 106.14 | 106.99 | 101.88 | 103.46 | 4,634,228 | -3.05(-2.86%) |
Mar 13, 2024 | 110.43 | 112.65 | 105.99 | 106.51 | 5,120,734 | -3.92(-3.55%) |
Mar 12, 2024 | 112.00 | 113.70 | 109.92 | 110.43 | 4,179,990 | -1.55(-1.38%) |
Mar 11, 2024 | 103.44 | 114.25 | 102.75 | 111.98 | 9,872,483 | +8.95(+8.69%) |
Mar 08, 2024 | 99.21 | 103.95 | 98.65 | 103.03 | 4,328,367 | +3.55(+3.57%) |
Mar 07, 2024 | 99.10 | 99.92 | 96.52 | 99.48 | 3,203,599 | +1.38(+1.41%) |
Mar 06, 2024 | 96.38 | 98.51 | 95.58 | 98.10 | 3,325,124 | +2.54(+2.66%) |
Mar 05, 2024 | 94.65 | 96.17 | 93.35 | 95.56 | 2,863,257 | -0.44(-0.46%) |
Mar 04, 2024 | 94.65 | 96.14 | 92.60 | 96.00 | 3,471,090 | +0.94(+0.99%) |
Mar 01, 2024 | 92.52 | 96.88 | 92.11 | 95.06 | 3,789,177 | +2.82(+3.06%) |
Feb 29, 2024 | 96.79 | 97.24 | 92.22 | 92.24 | 5,320,664 | -5.24(-5.38%) |
Feb 28, 2024 | 95.00 | 99.27 | 94.34 | 97.48 | 2,968,276 | +1.28(+1.33%) |
Feb 27, 2024 | 94.31 | 97.47 | 92.50 | 96.20 | 3,084,603 | +2.18(+2.32%) |
Feb 26, 2024 | 93.68 | 94.79 | 91.46 | 94.02 | 4,580,035 | -2.44(-2.53%) |
Feb 23, 2024 | 99.60 | 100.97 | 95.32 | 96.46 | 4,531,136 | -2.98(-3.00%) |
Feb 22, 2024 | 91.86 | 101.73 | 91.06 | 99.44 | 11,341,910 | +11.85(+13.53%) |
Feb 21, 2024 | 86.15 | 88.57 | 85.53 | 87.59 | 3,753,978 | +0.60(+0.69%) |
Feb 20, 2024 | 87.36 | 89.54 | 86.48 | 86.99 | 3,130,030 | -1.38(-1.56%) |
Feb 16, 2024 | 90.41 | 90.85 | 87.37 | 88.37 | 3,708,102 | -2.77(-3.04%) |
Feb 15, 2024 | 86.13 | 92.08 | 84.80 | 91.14 | 4,970,409 | +5.19(+6.04%) |
Feb 14, 2024 | 86.04 | 86.85 | 84.23 | 85.95 | 3,570,327 | +0.58(+0.68%) |
Feb 13, 2024 | 86.81 | 88.30 | 84.06 | 85.37 | 4,032,822 | -3.63(-4.08%) |
Feb 12, 2024 | 87.41 | 89.07 | 85.75 | 89.00 | 3,989,144 | +1.59(+1.82%) |
Feb 09, 2024 | 93.36 | 93.36 | 86.41 | 87.41 | 7,216,450 | -6.25(-6.67%) |
Feb 08, 2024 | 99.00 | 99.00 | 92.95 | 93.66 | 4,909,530 | -5.64(-5.68%) |
Feb 07, 2024 | 100.15 | 100.24 | 97.86 | 99.30 | 2,271,066 | -0.73(-0.73%) |
Feb 06, 2024 | 95.65 | 100.10 | 95.14 | 100.03 | 3,045,686 | +4.54(+4.75%) |
Feb 05, 2024 | 96.70 | 96.95 | 94.17 | 95.49 | 2,795,924 | -2.01(-2.06%) |
Feb 02, 2024 | 97.39 | 98.21 | 95.30 | 97.50 | 3,352,352 | -1.52(-1.54%) |
Feb 01, 2024 | 100.90 | 101.00 | 97.17 | 99.02 | 3,766,506 | -2.03(-2.01%) |
Jan 31, 2024 | 102.47 | 104.09 | 100.50 | 101.05 | 2,542,610 | -1.42(-1.39%) |
Jan 30, 2024 | 103.51 | 104.00 | 101.90 | 102.47 | 2,178,370 | -2.37(-2.26%) |
Jan 29, 2024 | 101.79 | 105.81 | 100.01 | 104.84 | 3,456,529 | +3.03(+2.98%) |
Jan 26, 2024 | 103.55 | 103.90 | 101.01 | 101.81 | 2,346,290 | -1.00(-0.97%) |
Jan 25, 2024 | 101.76 | 103.81 | 101.07 | 102.81 | 2,683,005 | +1.70(+1.68%) |
Jan 24, 2024 | 103.20 | 104.27 | 101.01 | 101.11 | 2,593,649 | -0.81(-0.79%) |
Jan 23, 2024 | 100.50 | 102.94 | 99.54 | 101.92 | 2,815,816 | +2.22(+2.23%) |
Jan 22, 2024 | 100.25 | 102.97 | 98.60 | 99.70 | 3,391,748 | +0.00(+0.00%) |
Jan 19, 2024 | 98.43 | 100.44 | 97.08 | 99.70 | 3,733,497 | +0.63(+0.64%) |
Jan 18, 2024 | 100.01 | 100.01 | 96.65 | 99.07 | 3,780,163 | -1.28(-1.28%) |
Jan 17, 2024 | 98.30 | 101.49 | 97.61 | 100.35 | 4,584,464 | -1.81(-1.77%) |
Jan 16, 2024 | 104.31 | 104.31 | 97.52 | 102.16 | 5,914,874 | -3.79(-3.58%) |
Jan 12, 2024 | 107.00 | 110.80 | 105.88 | 105.95 | 3,872,893 | -0.84(-0.79%) |
Jan 11, 2024 | 108.61 | 108.61 | 105.54 | 106.80 | 4,012,845 | -2.66(-2.43%) |
Jan 10, 2024 | 110.00 | 110.01 | 106.65 | 109.46 | 4,081,376 | -0.72(-0.65%) |
Jan 09, 2024 | 113.88 | 114.25 | 108.88 | 110.18 | 5,091,855 | -5.26(-4.56%) |
Jan 08, 2024 | 111.47 | 115.97 | 108.62 | 115.44 | 6,007,833 | +4.32(+3.89%) |
Jan 05, 2024 | 107.77 | 115.81 | 106.50 | 111.12 | 9,216,725 | +2.46(+2.26%) |
Jan 04, 2024 | 109.01 | 109.41 | 105.51 | 108.66 | 6,282,082 | +0.08(+0.07%) |
Jan 03, 2024 | 112.51 | 112.67 | 107.58 | 108.58 | 8,342,631 | -3.92(-3.48%) |