Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 117.40 | 118.11 | 116.96 | 117.60 | 173,231 | +0.05(+0.04%) |
May 09, 2024 | 116.32 | 117.61 | 116.00 | 117.55 | 240,311 | +1.27(+1.09%) |
May 08, 2024 | 115.93 | 116.59 | 115.71 | 116.28 | 131,059 | +0.28(+0.24%) |
May 07, 2024 | 115.93 | 117.14 | 115.93 | 116.00 | 190,255 | -0.52(-0.45%) |
May 06, 2024 | 115.76 | 116.70 | 115.53 | 116.52 | 188,635 | +1.19(+1.03%) |
May 03, 2024 | 116.55 | 116.97 | 114.78 | 115.33 | 280,774 | +0.44(+0.38%) |
May 02, 2024 | 114.98 | 115.49 | 113.36 | 114.89 | 467,303 | +1.05(+0.92%) |
May 01, 2024 | 114.76 | 116.44 | 113.23 | 113.84 | 348,152 | -0.76(-0.66%) |
Apr 30, 2024 | 113.89 | 120.63 | 112.96 | 114.60 | 698,161 | -3.96(-3.34%) |
Apr 29, 2024 | 116.66 | 119.40 | 116.66 | 118.56 | 604,518 | +1.87(+1.60%) |
Apr 26, 2024 | 115.91 | 117.35 | 115.91 | 116.70 | 203,846 | +1.22(+1.05%) |
Apr 25, 2024 | 114.32 | 116.05 | 113.39 | 115.48 | 181,588 | -0.20(-0.17%) |
Apr 24, 2024 | 116.36 | 117.47 | 114.86 | 115.68 | 282,733 | -0.54(-0.46%) |
Apr 23, 2024 | 114.90 | 116.52 | 114.90 | 116.22 | 270,673 | +1.79(+1.57%) |
Apr 22, 2024 | 114.65 | 115.18 | 113.12 | 114.42 | 292,904 | +0.72(+0.63%) |
Apr 19, 2024 | 113.80 | 115.14 | 113.25 | 113.71 | 223,823 | +0.13(+0.11%) |
Apr 18, 2024 | 115.12 | 115.56 | 113.20 | 113.58 | 201,330 | -0.84(-0.73%) |
Apr 17, 2024 | 116.22 | 116.22 | 113.49 | 114.41 | 259,128 | -0.96(-0.83%) |
Apr 16, 2024 | 115.89 | 115.89 | 114.64 | 115.37 | 222,653 | -0.85(-0.73%) |
Apr 15, 2024 | 118.09 | 118.49 | 115.68 | 116.22 | 227,319 | -0.69(-0.59%) |
Apr 12, 2024 | 117.72 | 118.56 | 116.55 | 116.91 | 304,452 | -1.43(-1.21%) |
Apr 11, 2024 | 119.03 | 119.03 | 117.97 | 118.33 | 275,419 | -0.12(-0.10%) |
Apr 10, 2024 | 117.61 | 119.64 | 117.36 | 118.45 | 501,650 | -1.24(-1.03%) |
Apr 09, 2024 | 120.91 | 121.34 | 118.50 | 119.69 | 297,142 | -1.36(-1.12%) |
Apr 08, 2024 | 121.79 | 121.83 | 120.87 | 121.05 | 499,099 | -0.31(-0.25%) |
Apr 05, 2024 | 119.87 | 121.49 | 119.87 | 121.36 | 599,359 | +1.25(+1.04%) |
Apr 04, 2024 | 123.28 | 123.70 | 119.85 | 120.11 | 340,685 | -2.14(-1.75%) |
Apr 03, 2024 | 120.10 | 122.43 | 120.10 | 122.25 | 1,094,460 | +2.16(+1.79%) |
Apr 02, 2024 | 121.89 | 121.89 | 119.68 | 120.10 | 440,628 | -2.84(-2.31%) |
Apr 01, 2024 | 124.47 | 124.47 | 122.75 | 122.94 | 351,955 | -0.98(-0.79%) |
Mar 28, 2024 | 124.24 | 124.86 | 123.80 | 123.92 | 356,182 | -0.25(-0.20%) |
Mar 27, 2024 | 123.60 | 124.37 | 123.60 | 124.17 | 284,453 | +1.08(+0.87%) |
Mar 26, 2024 | 122.97 | 123.66 | 122.76 | 123.09 | 303,223 | -0.02(-0.02%) |
Mar 25, 2024 | 124.25 | 124.56 | 122.94 | 123.11 | 346,663 | -1.16(-0.93%) |
Mar 22, 2024 | 124.75 | 125.26 | 123.51 | 124.27 | 283,165 | -0.18(-0.14%) |
Mar 21, 2024 | 123.57 | 125.15 | 123.02 | 124.45 | 838,467 | +1.96(+1.60%) |
Mar 20, 2024 | 123.51 | 124.35 | 122.12 | 122.49 | 585,912 | -0.97(-0.78%) |
Mar 19, 2024 | 121.80 | 123.86 | 121.53 | 123.46 | 329,366 | +1.85(+1.52%) |
Mar 18, 2024 | 122.52 | 123.40 | 121.48 | 121.62 | 306,478 | -0.47(-0.38%) |
Mar 15, 2024 | 120.65 | 122.24 | 120.65 | 122.08 | 717,577 | +0.84(+0.69%) |
Mar 14, 2024 | 120.69 | 121.79 | 119.94 | 121.25 | 403,998 | -0.12(-0.10%) |
Mar 13, 2024 | 121.47 | 122.76 | 121.14 | 121.37 | 368,718 | -0.06(-0.05%) |
Mar 12, 2024 | 120.38 | 121.81 | 120.30 | 121.43 | 262,435 | +1.05(+0.87%) |
Mar 11, 2024 | 121.02 | 121.02 | 119.42 | 120.38 | 347,944 | -1.44(-1.18%) |
Mar 08, 2024 | 122.83 | 122.92 | 121.03 | 121.82 | 225,666 | -0.28(-0.23%) |
Mar 07, 2024 | 122.17 | 122.84 | 121.54 | 122.09 | 226,997 | +0.81(+0.67%) |
Mar 06, 2024 | 120.77 | 121.98 | 120.44 | 121.29 | 201,661 | +1.39(+1.16%) |
Mar 05, 2024 | 120.65 | 121.23 | 119.44 | 119.90 | 229,653 | -1.37(-1.13%) |
Mar 04, 2024 | 120.80 | 122.39 | 120.80 | 121.27 | 340,157 | +0.62(+0.51%) |
Mar 01, 2024 | 120.12 | 121.10 | 119.32 | 120.65 | 444,582 | +0.33(+0.27%) |
Feb 29, 2024 | 121.46 | 122.48 | 120.23 | 120.32 | 850,009 | -1.14(-0.94%) |
Feb 28, 2024 | 121.99 | 123.42 | 121.35 | 121.46 | 338,060 | -1.18(-0.96%) |
Feb 27, 2024 | 122.48 | 123.24 | 121.76 | 122.63 | 365,041 | +0.78(+0.64%) |
Feb 26, 2024 | 121.60 | 122.30 | 121.03 | 121.86 | 320,755 | +0.06(+0.05%) |
Feb 23, 2024 | 120.64 | 122.26 | 120.46 | 121.80 | 359,973 | +1.71(+1.43%) |
Feb 22, 2024 | 118.55 | 120.40 | 118.03 | 120.09 | 475,040 | +1.58(+1.34%) |
Feb 21, 2024 | 117.63 | 119.38 | 116.88 | 118.50 | 688,649 | +1.60(+1.37%) |
Feb 20, 2024 | 112.88 | 116.90 | 109.79 | 116.90 | 1,253,044 | +12.30(+11.76%) |
Feb 16, 2024 | 104.30 | 106.27 | 104.28 | 104.60 | 712,077 | -0.84(-0.79%) |
Feb 15, 2024 | 104.96 | 105.57 | 104.04 | 105.44 | 301,031 | +0.86(+0.82%) |
Feb 14, 2024 | 104.44 | 105.01 | 103.77 | 104.58 | 320,130 | +1.27(+1.23%) |
Feb 13, 2024 | 102.27 | 104.01 | 101.25 | 103.31 | 394,481 | -1.71(-1.63%) |
Feb 12, 2024 | 104.36 | 105.95 | 104.07 | 105.02 | 335,256 | +0.66(+0.63%) |
Feb 09, 2024 | 103.94 | 104.90 | 103.33 | 104.36 | 304,612 | +0.24(+0.23%) |
Feb 08, 2024 | 103.57 | 104.50 | 102.88 | 104.12 | 507,916 | +1.65(+1.61%) |
Feb 07, 2024 | 101.39 | 102.98 | 101.36 | 102.47 | 251,042 | +2.16(+2.15%) |
Feb 06, 2024 | 99.86 | 100.63 | 99.86 | 100.31 | 172,241 | +0.11(+0.11%) |
Feb 05, 2024 | 100.79 | 100.95 | 99.16 | 100.20 | 244,437 | -1.59(-1.56%) |
Feb 02, 2024 | 100.66 | 102.96 | 100.08 | 101.79 | 264,995 | +0.02(+0.02%) |
Feb 01, 2024 | 99.45 | 101.77 | 98.85 | 101.77 | 234,347 | +3.03(+3.06%) |
Jan 31, 2024 | 99.79 | 101.14 | 98.65 | 98.75 | 262,594 | -1.49(-1.49%) |
Jan 30, 2024 | 99.37 | 100.61 | 99.16 | 100.24 | 200,721 | +0.46(+0.46%) |
Jan 29, 2024 | 98.01 | 99.95 | 98.01 | 99.78 | 339,651 | +1.54(+1.57%) |
Jan 26, 2024 | 97.98 | 98.38 | 97.31 | 98.24 | 218,133 | +0.54(+0.55%) |
Jan 25, 2024 | 97.27 | 97.83 | 97.01 | 97.70 | 229,130 | +1.40(+1.46%) |
Jan 24, 2024 | 98.47 | 98.47 | 96.24 | 96.30 | 163,083 | -1.51(-1.55%) |
Jan 23, 2024 | 100.03 | 101.22 | 97.71 | 97.81 | 237,022 | -2.36(-2.36%) |
Jan 22, 2024 | 99.88 | 100.82 | 99.84 | 100.17 | 257,433 | +1.15(+1.16%) |
Jan 19, 2024 | 98.30 | 99.08 | 97.19 | 99.02 | 254,173 | +0.86(+0.87%) |
Jan 18, 2024 | 98.10 | 98.35 | 97.15 | 98.17 | 285,854 | +0.75(+0.77%) |
Jan 17, 2024 | 97.56 | 98.66 | 97.41 | 97.42 | 261,411 | -0.74(-0.75%) |
Jan 16, 2024 | 97.54 | 98.35 | 97.16 | 98.16 | 261,392 | +0.03(+0.03%) |
Jan 12, 2024 | 99.60 | 99.60 | 97.67 | 98.13 | 338,971 | -1.03(-1.03%) |
Jan 11, 2024 | 99.30 | 99.96 | 98.76 | 99.15 | 411,052 | -0.83(-0.83%) |
Jan 10, 2024 | 99.53 | 100.33 | 99.05 | 99.98 | 314,401 | +1.29(+1.31%) |
Jan 09, 2024 | 97.23 | 99.26 | 97.04 | 98.69 | 373,251 | +0.62(+0.63%) |
Jan 08, 2024 | 97.30 | 98.42 | 97.14 | 98.07 | 445,410 | +0.90(+0.92%) |
Jan 05, 2024 | 95.10 | 97.41 | 94.79 | 97.17 | 388,849 | +2.00(+2.10%) |
Jan 04, 2024 | 95.21 | 96.02 | 95.10 | 95.17 | 579,631 | +0.17(+0.18%) |
Jan 03, 2024 | 96.26 | 96.86 | 94.84 | 95.00 | 381,047 | -2.12(-2.18%) |
Jan 02, 2024 | 96.73 | 97.90 | 96.59 | 97.12 | 278,997 | -0.74(-0.75%) |
Dec 29, 2023 | 98.38 | 99.07 | 97.81 | 97.86 | 271,814 | -0.93(-0.94%) |
Dec 28, 2023 | 98.83 | 98.91 | 98.15 | 98.79 | 305,475 | +0.00(+0.00%) |
Dec 27, 2023 | 98.80 | 99.28 | 98.53 | 98.79 | 199,412 | +0.28(+0.28%) |
Dec 26, 2023 | 98.48 | 99.14 | 98.43 | 98.51 | 260,580 | -0.08(-0.08%) |
Dec 22, 2023 | 98.61 | 98.80 | 97.85 | 98.59 | 309,926 | +0.51(+0.52%) |
Dec 21, 2023 | 97.90 | 98.11 | 97.13 | 98.08 | 267,068 | +1.15(+1.19%) |
Dec 20, 2023 | 97.41 | 98.71 | 96.89 | 96.92 | 507,954 | -0.94(-0.96%) |
Dec 19, 2023 | 97.37 | 97.86 | 95.86 | 97.86 | 450,898 | +1.12(+1.16%) |
Dec 18, 2023 | 97.90 | 98.25 | 96.59 | 96.74 | 659,611 | -1.72(-1.75%) |
Dec 15, 2023 | 96.96 | 99.01 | 96.96 | 98.46 | 8,454,892 | +0.94(+0.96%) |
Dec 14, 2023 | 95.99 | 98.56 | 95.65 | 97.52 | 790,127 | +3.12(+3.30%) |
Dec 13, 2023 | 94.18 | 95.68 | 92.78 | 94.41 | 861,964 | +0.25(+0.26%) |
Dec 12, 2023 | 92.80 | 94.67 | 92.51 | 94.16 | 611,105 | +1.35(+1.46%) |
Dec 11, 2023 | 92.03 | 92.97 | 91.86 | 92.80 | 566,799 | +0.98(+1.06%) |
Dec 08, 2023 | 91.64 | 93.18 | 91.63 | 91.83 | 581,140 | +0.45(+0.49%) |
Dec 07, 2023 | 90.63 | 91.62 | 90.50 | 91.38 | 542,035 | +0.80(+0.88%) |
Dec 06, 2023 | 90.52 | 91.64 | 90.52 | 90.58 | 661,752 | +0.88(+0.98%) |
Dec 05, 2023 | 90.78 | 91.17 | 89.59 | 89.71 | 807,477 | -1.32(-1.45%) |
Dec 04, 2023 | 90.63 | 91.47 | 89.45 | 91.03 | 2,053,579 | +4.73(+5.48%) |
Dec 01, 2023 | 84.14 | 86.50 | 84.14 | 86.30 | 329,529 | +1.89(+2.24%) |
Nov 30, 2023 | 83.61 | 84.75 | 83.20 | 84.41 | 369,708 | +0.66(+0.78%) |
Nov 29, 2023 | 83.22 | 84.16 | 83.22 | 83.76 | 232,931 | +1.24(+1.51%) |
Nov 28, 2023 | 83.37 | 83.72 | 82.24 | 82.51 | 216,276 | -1.25(-1.50%) |
Nov 27, 2023 | 82.57 | 83.91 | 82.57 | 83.77 | 198,220 | +0.82(+0.98%) |
Nov 24, 2023 | 82.71 | 83.60 | 82.71 | 82.95 | 137,163 | -0.04(-0.05%) |
Nov 22, 2023 | 83.44 | 83.44 | 82.72 | 82.99 | 156,440 | +0.07(+0.08%) |
Nov 21, 2023 | 82.76 | 83.37 | 82.28 | 82.92 | 268,943 | -0.11(-0.13%) |
Nov 20, 2023 | 82.31 | 83.04 | 81.61 | 83.03 | 263,589 | +0.35(+0.42%) |
Nov 17, 2023 | 82.76 | 82.84 | 81.92 | 82.68 | 258,152 | +0.72(+0.87%) |
Nov 16, 2023 | 82.06 | 82.61 | 81.09 | 81.97 | 383,213 | -0.31(-0.38%) |
Nov 15, 2023 | 83.24 | 83.84 | 81.94 | 82.27 | 349,076 | -0.83(-0.99%) |
Nov 14, 2023 | 81.62 | 83.34 | 81.09 | 83.10 | 339,034 | +3.32(+4.17%) |
Nov 13, 2023 | 80.01 | 80.64 | 79.77 | 79.78 | 240,510 | -0.77(-0.95%) |
Nov 10, 2023 | 79.86 | 80.57 | 79.13 | 80.54 | 214,271 | +1.23(+1.56%) |
Nov 09, 2023 | 80.37 | 80.37 | 79.02 | 79.31 | 228,337 | -0.68(-0.85%) |
Nov 08, 2023 | 80.33 | 80.80 | 79.51 | 79.98 | 270,690 | -0.45(-0.56%) |
Nov 07, 2023 | 79.33 | 80.84 | 79.33 | 80.43 | 347,141 | +0.98(+1.23%) |
Nov 06, 2023 | 79.98 | 80.75 | 79.43 | 79.46 | 513,130 | -0.86(-1.07%) |
Nov 03, 2023 | 79.47 | 80.82 | 79.47 | 80.31 | 486,127 | +1.86(+2.37%) |
Nov 02, 2023 | 77.72 | 78.80 | 77.37 | 78.45 | 409,745 | +1.61(+2.10%) |