Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 112.92 | 113.77 | 112.20 | 113.51 | 587,325 | +0.44(+0.39%) |
May 16, 2024 | 113.36 | 113.50 | 112.49 | 113.07 | 727,860 | -0.30(-0.26%) |
May 15, 2024 | 114.44 | 114.97 | 113.11 | 113.37 | 434,939 | -0.28(-0.25%) |
May 14, 2024 | 114.09 | 114.09 | 113.00 | 113.65 | 489,383 | -0.18(-0.16%) |
May 13, 2024 | 113.01 | 118.95 | 113.01 | 113.83 | 865,805 | +0.99(+0.88%) |
May 10, 2024 | 112.83 | 113.28 | 112.30 | 112.84 | 385,529 | +0.19(+0.17%) |
May 09, 2024 | 113.03 | 113.18 | 112.19 | 112.65 | 496,053 | -0.01(-0.01%) |
May 08, 2024 | 112.05 | 112.97 | 111.71 | 112.66 | 456,548 | +0.36(+0.32%) |
May 07, 2024 | 111.71 | 112.96 | 111.50 | 112.30 | 778,313 | +1.10(+0.99%) |
May 06, 2024 | 110.13 | 111.22 | 109.24 | 111.20 | 566,194 | +1.98(+1.81%) |
May 03, 2024 | 109.77 | 110.28 | 108.65 | 109.22 | 383,280 | +0.89(+0.82%) |
May 02, 2024 | 107.81 | 108.89 | 107.05 | 108.33 | 595,941 | +0.90(+0.84%) |
May 01, 2024 | 107.60 | 109.57 | 106.42 | 107.43 | 894,608 | +0.52(+0.49%) |
Apr 30, 2024 | 108.31 | 108.47 | 106.85 | 106.91 | 558,100 | -1.67(-1.54%) |
Apr 29, 2024 | 107.84 | 108.64 | 107.68 | 108.58 | 405,083 | +1.20(+1.12%) |
Apr 26, 2024 | 107.71 | 108.85 | 107.37 | 107.38 | 406,624 | +0.49(+0.46%) |
Apr 25, 2024 | 107.42 | 107.42 | 106.38 | 106.89 | 472,478 | -1.04(-0.96%) |
Apr 24, 2024 | 107.54 | 108.75 | 107.03 | 107.93 | 671,408 | +0.06(+0.06%) |
Apr 23, 2024 | 107.02 | 108.33 | 106.78 | 107.87 | 345,051 | -0.01(-0.01%) |
Apr 22, 2024 | 107.04 | 108.51 | 106.53 | 107.88 | 521,139 | +1.31(+1.23%) |
Apr 19, 2024 | 107.57 | 108.04 | 105.95 | 106.57 | 644,776 | -0.81(-0.75%) |
Apr 18, 2024 | 107.93 | 108.42 | 106.97 | 107.38 | 537,337 | +0.48(+0.45%) |
Apr 17, 2024 | 107.98 | 108.28 | 106.33 | 106.90 | 569,514 | -0.53(-0.49%) |
Apr 16, 2024 | 107.67 | 108.06 | 106.83 | 107.43 | 426,402 | -0.51(-0.47%) |
Apr 15, 2024 | 108.94 | 109.48 | 107.32 | 107.94 | 507,394 | -0.05(-0.05%) |
Apr 12, 2024 | 108.31 | 108.56 | 107.38 | 107.98 | 482,397 | -1.36(-1.25%) |
Apr 11, 2024 | 110.47 | 110.83 | 109.33 | 109.35 | 661,584 | -0.82(-0.74%) |
Apr 10, 2024 | 110.33 | 111.71 | 110.06 | 110.17 | 550,857 | -2.42(-2.15%) |
Apr 09, 2024 | 113.06 | 113.59 | 111.16 | 112.59 | 528,530 | -0.03(-0.03%) |
Apr 08, 2024 | 112.55 | 113.40 | 112.45 | 112.61 | 731,435 | +0.19(+0.17%) |
Apr 05, 2024 | 111.58 | 113.21 | 111.58 | 112.43 | 774,865 | +1.22(+1.09%) |
Apr 04, 2024 | 115.08 | 116.31 | 110.30 | 111.21 | 1,612,374 | -6.80(-5.76%) |
Apr 03, 2024 | 116.17 | 118.16 | 116.17 | 118.01 | 1,025,047 | +1.66(+1.43%) |
Apr 02, 2024 | 117.08 | 117.41 | 115.81 | 116.35 | 733,594 | -1.43(-1.22%) |
Apr 01, 2024 | 118.42 | 118.42 | 116.70 | 117.78 | 521,861 | -0.66(-0.55%) |
Mar 28, 2024 | 119.61 | 118.95 | 118.29 | 118.44 | 639,296 | -1.23(-1.02%) |
Mar 27, 2024 | 117.97 | 119.69 | 117.97 | 119.67 | 369,184 | +2.50(+2.13%) |
Mar 26, 2024 | 117.60 | 118.01 | 116.96 | 117.17 | 416,670 | -0.24(-0.20%) |
Mar 25, 2024 | 118.07 | 118.21 | 117.13 | 117.41 | 344,631 | -0.78(-0.66%) |
Mar 22, 2024 | 118.70 | 118.91 | 117.92 | 118.18 | 356,481 | -0.52(-0.44%) |
Mar 21, 2024 | 117.81 | 118.76 | 117.27 | 118.70 | 392,449 | +1.44(+1.23%) |
Mar 20, 2024 | 116.27 | 117.63 | 115.81 | 117.25 | 409,751 | +1.29(+1.12%) |
Mar 19, 2024 | 115.22 | 116.05 | 114.80 | 115.96 | 444,803 | +0.90(+0.78%) |
Mar 18, 2024 | 115.82 | 116.47 | 114.81 | 115.06 | 490,945 | -0.13(-0.11%) |
Mar 15, 2024 | 114.40 | 116.17 | 114.23 | 115.19 | 1,172,215 | -0.11(-0.10%) |
Mar 14, 2024 | 116.91 | 117.47 | 114.92 | 115.30 | 725,349 | -2.08(-1.77%) |
Mar 13, 2024 | 117.58 | 118.65 | 117.02 | 117.39 | 517,162 | -0.37(-0.31%) |
Mar 12, 2024 | 117.00 | 118.10 | 116.53 | 117.75 | 469,548 | +0.69(+0.59%) |
Mar 11, 2024 | 116.85 | 117.10 | 115.59 | 117.07 | 415,601 | +0.21(+0.18%) |
Mar 08, 2024 | 118.47 | 118.61 | 116.75 | 116.86 | 331,484 | -1.22(-1.03%) |
Mar 07, 2024 | 117.25 | 118.88 | 117.15 | 118.07 | 437,463 | +1.66(+1.43%) |
Mar 06, 2024 | 116.31 | 116.67 | 115.31 | 116.41 | 655,067 | +0.86(+0.74%) |
Mar 05, 2024 | 115.57 | 116.61 | 114.65 | 115.55 | 421,490 | -0.42(-0.36%) |
Mar 04, 2024 | 114.94 | 117.11 | 114.66 | 115.97 | 651,418 | +1.69(+1.48%) |
Mar 01, 2024 | 114.21 | 115.14 | 113.66 | 114.28 | 467,817 | -0.58(-0.50%) |
Feb 29, 2024 | 114.00 | 115.09 | 113.28 | 114.86 | 989,076 | +1.14(+1.01%) |
Feb 28, 2024 | 111.89 | 113.83 | 111.64 | 113.71 | 448,700 | +1.42(+1.27%) |
Feb 27, 2024 | 111.95 | 112.37 | 111.22 | 112.29 | 411,621 | +0.68(+0.61%) |
Feb 26, 2024 | 112.17 | 112.52 | 111.15 | 111.61 | 389,407 | -0.63(-0.56%) |
Feb 23, 2024 | 112.38 | 112.64 | 112.09 | 112.24 | 447,169 | +0.38(+0.34%) |
Feb 22, 2024 | 109.88 | 112.07 | 109.88 | 111.86 | 594,553 | +1.84(+1.67%) |
Feb 21, 2024 | 108.56 | 110.02 | 107.86 | 110.02 | 542,578 | +1.64(+1.52%) |
Feb 20, 2024 | 107.65 | 108.51 | 107.49 | 108.37 | 352,764 | +0.40(+0.37%) |
Feb 16, 2024 | 108.16 | 109.25 | 107.94 | 107.97 | 453,840 | -0.68(-0.62%) |
Feb 15, 2024 | 108.32 | 109.34 | 108.32 | 108.65 | 473,198 | +0.97(+0.91%) |
Feb 14, 2024 | 108.80 | 108.89 | 107.38 | 107.68 | 479,815 | -0.41(-0.38%) |
Feb 13, 2024 | 107.30 | 108.72 | 106.92 | 108.08 | 827,152 | -0.98(-0.89%) |
Feb 12, 2024 | 107.71 | 109.51 | 107.65 | 109.06 | 638,866 | +1.71(+1.60%) |
Feb 09, 2024 | 106.40 | 107.62 | 106.04 | 107.35 | 575,063 | +1.31(+1.24%) |
Feb 08, 2024 | 105.39 | 106.04 | 103.97 | 106.03 | 548,593 | +0.51(+0.48%) |
Feb 07, 2024 | 104.98 | 105.81 | 104.45 | 105.53 | 419,420 | +1.10(+1.06%) |
Feb 06, 2024 | 104.18 | 104.84 | 103.92 | 104.42 | 1,118,783 | +0.54(+0.52%) |
Feb 05, 2024 | 104.88 | 104.95 | 103.19 | 103.88 | 581,513 | -2.11(-1.99%) |
Feb 02, 2024 | 106.60 | 106.66 | 105.61 | 105.99 | 697,408 | -1.41(-1.32%) |
Feb 01, 2024 | 106.73 | 107.57 | 105.97 | 107.41 | 774,484 | +1.20(+1.13%) |
Jan 31, 2024 | 107.49 | 107.83 | 106.18 | 106.20 | 1,651,423 | -1.25(-1.17%) |
Jan 30, 2024 | 107.50 | 107.94 | 107.23 | 107.46 | 427,676 | -0.30(-0.28%) |
Jan 29, 2024 | 106.82 | 107.78 | 106.47 | 107.76 | 429,349 | +0.81(+0.75%) |
Jan 26, 2024 | 107.63 | 108.37 | 106.63 | 106.95 | 545,043 | -0.11(-0.10%) |
Jan 25, 2024 | 106.54 | 107.29 | 106.03 | 107.06 | 656,664 | +1.00(+0.94%) |
Jan 24, 2024 | 107.00 | 107.00 | 105.88 | 106.06 | 464,758 | -0.46(-0.43%) |
Jan 23, 2024 | 107.83 | 107.83 | 106.23 | 106.52 | 464,598 | -0.96(-0.90%) |
Jan 22, 2024 | 107.97 | 108.60 | 107.19 | 107.49 | 640,922 | -0.15(-0.14%) |
Jan 19, 2024 | 108.69 | 108.69 | 106.90 | 107.64 | 772,719 | -1.25(-1.15%) |
Jan 18, 2024 | 107.36 | 109.06 | 107.15 | 108.89 | 518,605 | +2.12(+1.99%) |
Jan 17, 2024 | 105.74 | 107.03 | 105.56 | 106.77 | 774,888 | +0.17(+0.16%) |
Jan 16, 2024 | 105.74 | 106.74 | 105.09 | 106.60 | 511,139 | +0.36(+0.34%) |
Jan 12, 2024 | 106.15 | 106.28 | 104.34 | 106.25 | 626,471 | +0.80(+0.76%) |
Jan 11, 2024 | 106.89 | 106.89 | 105.14 | 105.44 | 532,732 | -0.70(-0.66%) |
Jan 10, 2024 | 104.83 | 106.25 | 104.83 | 106.15 | 614,558 | +1.33(+1.27%) |
Jan 09, 2024 | 104.40 | 105.11 | 103.77 | 104.82 | 723,522 | -0.50(-0.47%) |
Jan 08, 2024 | 104.42 | 105.33 | 103.92 | 105.31 | 567,029 | +1.45(+1.39%) |
Jan 05, 2024 | 102.50 | 105.35 | 102.27 | 103.87 | 893,237 | +0.84(+0.82%) |
Jan 04, 2024 | 102.11 | 104.25 | 99.96 | 103.02 | 1,902,902 | -3.20(-3.01%) |
Jan 03, 2024 | 108.10 | 108.12 | 105.79 | 106.22 | 991,264 | -2.58(-2.37%) |
Jan 02, 2024 | 109.87 | 110.13 | 108.19 | 108.80 | 698,178 | -1.87(-1.69%) |
Dec 29, 2023 | 110.95 | 111.58 | 110.57 | 110.68 | 472,641 | -0.48(-0.43%) |
Dec 28, 2023 | 111.33 | 111.62 | 111.00 | 111.15 | 321,365 | -0.52(-0.46%) |
Dec 27, 2023 | 111.43 | 112.19 | 111.33 | 111.67 | 327,061 | -0.07(-0.06%) |
Dec 26, 2023 | 111.59 | 112.18 | 111.26 | 111.74 | 431,102 | +0.43(+0.38%) |
Dec 22, 2023 | 111.10 | 111.81 | 110.28 | 111.31 | 254,443 | +0.62(+0.56%) |
Dec 21, 2023 | 110.89 | 111.05 | 109.63 | 110.69 | 372,003 | +0.70(+0.64%) |
Dec 20, 2023 | 111.64 | 112.40 | 109.96 | 109.98 | 605,477 | -1.82(-1.63%) |
Dec 19, 2023 | 111.41 | 112.05 | 111.07 | 111.81 | 545,574 | +1.16(+1.05%) |
Dec 18, 2023 | 111.11 | 111.11 | 109.86 | 110.65 | 451,799 | -0.32(-0.29%) |
Dec 15, 2023 | 110.94 | 111.94 | 110.23 | 110.96 | 1,595,683 | -0.30(-0.27%) |
Dec 14, 2023 | 109.70 | 111.91 | 109.06 | 111.26 | 686,645 | +2.69(+2.47%) |
Dec 13, 2023 | 106.20 | 108.69 | 106.02 | 108.58 | 745,388 | +2.15(+2.02%) |
Dec 12, 2023 | 106.78 | 106.91 | 106.14 | 106.42 | 495,669 | -0.31(-0.29%) |
Dec 11, 2023 | 106.68 | 107.17 | 106.31 | 106.73 | 381,926 | +0.62(+0.59%) |
Dec 08, 2023 | 105.80 | 106.45 | 105.30 | 106.11 | 408,179 | +0.20(+0.19%) |
Dec 07, 2023 | 105.32 | 106.36 | 105.26 | 105.91 | 364,614 | +0.93(+0.89%) |
Dec 06, 2023 | 104.43 | 105.69 | 104.43 | 104.98 | 440,906 | +1.15(+1.11%) |
Dec 05, 2023 | 103.11 | 104.18 | 102.22 | 103.83 | 531,400 | -0.11(-0.10%) |
Dec 04, 2023 | 103.15 | 104.98 | 103.15 | 103.94 | 498,914 | +0.53(+0.52%) |
Dec 01, 2023 | 101.97 | 103.65 | 101.97 | 103.40 | 451,297 | +1.35(+1.32%) |
Nov 30, 2023 | 100.34 | 102.21 | 100.01 | 102.05 | 691,188 | +1.66(+1.65%) |
Nov 29, 2023 | 101.00 | 101.59 | 99.70 | 100.39 | 724,043 | -0.06(-0.06%) |
Nov 28, 2023 | 101.54 | 101.76 | 100.00 | 100.45 | 539,622 | -1.45(-1.42%) |
Nov 27, 2023 | 100.98 | 102.15 | 100.69 | 101.90 | 546,760 | +0.43(+0.42%) |
Nov 24, 2023 | 100.78 | 101.55 | 100.67 | 101.48 | 133,709 | +0.55(+0.55%) |
Nov 22, 2023 | 101.88 | 102.08 | 100.61 | 100.92 | 311,921 | -0.41(-0.40%) |
Nov 21, 2023 | 101.31 | 101.90 | 100.97 | 101.33 | 453,015 | +0.16(+0.16%) |
Nov 20, 2023 | 100.47 | 101.44 | 99.84 | 101.17 | 350,331 | +0.12(+0.12%) |
Nov 17, 2023 | 101.30 | 102.24 | 100.39 | 101.05 | 289,034 | -0.17(-0.17%) |
Nov 16, 2023 | 100.91 | 101.53 | 100.65 | 101.22 | 319,870 | +0.53(+0.52%) |
Nov 15, 2023 | 101.43 | 102.29 | 100.04 | 100.69 | 461,946 | -0.94(-0.93%) |
Nov 14, 2023 | 98.36 | 102.50 | 98.36 | 101.64 | 924,322 | +4.96(+5.13%) |
Nov 13, 2023 | 96.53 | 97.05 | 95.89 | 96.68 | 332,598 | -0.24(-0.25%) |
Nov 10, 2023 | 95.42 | 97.30 | 95.27 | 96.92 | 716,480 | +1.73(+1.81%) |
Nov 09, 2023 | 96.35 | 96.39 | 95.15 | 95.19 | 344,735 | -1.04(-1.08%) |
Nov 08, 2023 | 95.19 | 96.40 | 95.19 | 96.23 | 452,764 | +1.01(+1.06%) |
Nov 07, 2023 | 95.31 | 95.55 | 94.63 | 95.22 | 394,786 | -0.16(-0.17%) |
Nov 06, 2023 | 95.32 | 95.76 | 94.87 | 95.38 | 444,484 | -0.13(-0.13%) |
Nov 03, 2023 | 94.13 | 96.45 | 94.13 | 95.51 | 520,561 | +2.28(+2.45%) |
Nov 02, 2023 | 92.35 | 93.86 | 92.35 | 93.23 | 465,721 | +0.97(+1.05%) |