Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 117.85 | 119.18 | 115.96 | 116.74 | 631,264 | -2.18(-1.83%) |
Jun 12, 2024 | 120.22 | 121.42 | 118.49 | 118.92 | 1,762,233 | +0.51(+0.43%) |
Jun 11, 2024 | 118.76 | 118.91 | 116.50 | 118.41 | 441,558 | -1.26(-1.05%) |
Jun 10, 2024 | 117.64 | 119.82 | 117.41 | 119.67 | 480,031 | +2.46(+2.10%) |
Jun 07, 2024 | 120.34 | 121.18 | 116.88 | 117.20 | 727,046 | -6.74(-5.44%) |
Jun 06, 2024 | 119.96 | 123.94 | 119.64 | 123.94 | 676,020 | +3.99(+3.32%) |
Jun 05, 2024 | 118.56 | 120.39 | 117.73 | 119.96 | 422,225 | +1.42(+1.19%) |
Jun 04, 2024 | 122.07 | 122.49 | 118.02 | 118.54 | 577,710 | -5.20(-4.21%) |
Jun 03, 2024 | 123.41 | 124.61 | 122.36 | 123.75 | 310,713 | +0.32(+0.26%) |
May 31, 2024 | 124.47 | 124.79 | 122.75 | 123.43 | 677,494 | -0.46(-0.37%) |
May 30, 2024 | 122.21 | 124.71 | 121.76 | 123.89 | 492,287 | +2.19(+1.80%) |
May 29, 2024 | 123.13 | 124.17 | 121.64 | 121.69 | 399,871 | -2.81(-2.26%) |
May 28, 2024 | 123.38 | 124.64 | 122.14 | 124.50 | 498,413 | +2.86(+2.35%) |
May 24, 2024 | 121.97 | 122.93 | 121.43 | 121.64 | 395,397 | +0.78(+0.64%) |
May 23, 2024 | 123.75 | 124.53 | 120.13 | 120.86 | 681,134 | -3.27(-2.63%) |
May 22, 2024 | 126.38 | 126.61 | 123.54 | 124.13 | 493,130 | -3.86(-3.02%) |
May 21, 2024 | 128.07 | 128.60 | 126.65 | 127.99 | 448,490 | -0.69(-0.53%) |
May 20, 2024 | 128.13 | 129.45 | 127.20 | 128.68 | 481,278 | +0.59(+0.46%) |
May 17, 2024 | 126.77 | 128.13 | 125.69 | 128.09 | 587,545 | +2.72(+2.17%) |
May 16, 2024 | 124.62 | 126.02 | 123.34 | 125.37 | 439,698 | +0.46(+0.37%) |
May 15, 2024 | 127.11 | 127.19 | 124.69 | 124.91 | 501,251 | -1.45(-1.15%) |
May 14, 2024 | 126.42 | 126.83 | 125.43 | 126.37 | 333,574 | +0.85(+0.67%) |
May 13, 2024 | 126.94 | 127.91 | 125.09 | 125.52 | 426,509 | -1.89(-1.49%) |
May 10, 2024 | 128.56 | 129.31 | 126.52 | 127.41 | 602,834 | +0.42(+0.33%) |
May 09, 2024 | 126.95 | 127.69 | 126.24 | 127.00 | 451,663 | +1.04(+0.82%) |
May 08, 2024 | 124.68 | 127.33 | 124.62 | 125.96 | 600,163 | +0.31(+0.25%) |
May 07, 2024 | 125.56 | 126.50 | 124.84 | 125.65 | 733,858 | -0.17(-0.13%) |
May 06, 2024 | 124.62 | 126.39 | 124.62 | 125.82 | 794,481 | +2.94(+2.39%) |
May 03, 2024 | 121.58 | 122.93 | 119.94 | 122.88 | 685,976 | +2.33(+1.94%) |
May 02, 2024 | 120.64 | 122.54 | 118.96 | 120.55 | 781,581 | -0.92(-0.75%) |
May 01, 2024 | 120.79 | 123.94 | 120.12 | 121.46 | 635,086 | +1.42(+1.19%) |
Apr 30, 2024 | 120.94 | 121.94 | 120.02 | 120.04 | 702,662 | -2.96(-2.41%) |
Apr 29, 2024 | 122.99 | 123.56 | 121.46 | 123.00 | 664,448 | +0.44(+0.36%) |
Apr 26, 2024 | 122.42 | 123.13 | 120.84 | 122.56 | 529,282 | +1.37(+1.13%) |
Apr 25, 2024 | 118.57 | 121.50 | 117.39 | 121.19 | 631,188 | +2.54(+2.14%) |
Apr 24, 2024 | 118.36 | 119.77 | 117.86 | 118.65 | 334,026 | -0.31(-0.26%) |
Apr 23, 2024 | 116.95 | 119.32 | 116.95 | 118.96 | 433,812 | +1.10(+0.93%) |
Apr 22, 2024 | 117.70 | 119.15 | 116.93 | 117.86 | 917,149 | -3.24(-2.68%) |
Apr 19, 2024 | 121.19 | 121.80 | 120.61 | 121.10 | 870,916 | -0.20(-0.16%) |
Apr 18, 2024 | 121.14 | 122.12 | 120.13 | 121.30 | 638,548 | +1.20(+1.00%) |
Apr 17, 2024 | 116.66 | 120.39 | 116.65 | 120.11 | 938,375 | +3.36(+2.88%) |
Apr 16, 2024 | 114.66 | 117.55 | 113.84 | 116.75 | 596,069 | +0.69(+0.59%) |
Apr 15, 2024 | 118.48 | 119.00 | 115.83 | 116.06 | 694,309 | -1.64(-1.39%) |
Apr 12, 2024 | 122.75 | 123.08 | 117.09 | 117.69 | 1,348,935 | -3.26(-2.70%) |
Apr 11, 2024 | 122.20 | 122.30 | 119.40 | 120.95 | 527,462 | -0.26(-0.21%) |
Apr 10, 2024 | 120.28 | 121.47 | 118.80 | 121.21 | 657,760 | -0.21(-0.17%) |
Apr 09, 2024 | 121.77 | 122.53 | 120.09 | 121.42 | 550,980 | +1.64(+1.37%) |
Apr 08, 2024 | 122.95 | 123.47 | 119.12 | 119.78 | 743,758 | -2.16(-1.77%) |
Apr 05, 2024 | 118.43 | 122.31 | 117.86 | 121.94 | 672,339 | +3.17(+2.67%) |
Apr 04, 2024 | 120.69 | 121.53 | 118.60 | 118.77 | 606,059 | -1.29(-1.07%) |
Apr 03, 2024 | 119.27 | 120.52 | 118.38 | 120.06 | 796,305 | +0.61(+0.51%) |
Apr 02, 2024 | 120.88 | 120.94 | 117.64 | 119.45 | 653,770 | -1.24(-1.02%) |
Apr 01, 2024 | 120.64 | 121.84 | 119.49 | 120.69 | 770,351 | +1.89(+1.59%) |
Mar 28, 2024 | 118.16 | 118.79 | 118.75 | 118.80 | 752,051 | +1.86(+1.59%) |
Mar 27, 2024 | 113.53 | 117.28 | 113.43 | 116.94 | 494,154 | +3.46(+3.05%) |
Mar 26, 2024 | 116.41 | 116.41 | 113.31 | 113.48 | 454,217 | -1.04(-0.91%) |
Mar 25, 2024 | 114.65 | 115.86 | 114.25 | 114.51 | 405,066 | +0.48(+0.42%) |
Mar 22, 2024 | 115.63 | 115.93 | 113.76 | 114.03 | 453,386 | -2.23(-1.92%) |
Mar 21, 2024 | 118.47 | 119.46 | 116.09 | 116.27 | 608,456 | -0.55(-0.47%) |
Mar 20, 2024 | 113.89 | 117.89 | 113.42 | 116.82 | 522,491 | +2.82(+2.47%) |
Mar 19, 2024 | 115.72 | 115.85 | 113.97 | 114.00 | 553,845 | -2.27(-1.95%) |
Mar 18, 2024 | 113.67 | 117.09 | 113.66 | 116.27 | 973,765 | +2.13(+1.87%) |
Mar 15, 2024 | 113.68 | 115.12 | 113.28 | 114.13 | 1,052,593 | +0.03(+0.03%) |
Mar 14, 2024 | 115.11 | 115.59 | 113.20 | 114.11 | 681,225 | -1.73(-1.50%) |
Mar 13, 2024 | 113.10 | 115.89 | 112.48 | 115.84 | 885,511 | +3.64(+3.24%) |
Mar 12, 2024 | 111.22 | 112.92 | 110.81 | 112.20 | 2,026,613 | -0.37(-0.33%) |
Mar 11, 2024 | 113.63 | 114.30 | 111.58 | 112.57 | 1,079,228 | -1.25(-1.10%) |
Mar 08, 2024 | 112.12 | 115.61 | 112.12 | 113.82 | 1,110,700 | +2.75(+2.48%) |
Mar 07, 2024 | 109.86 | 112.61 | 109.84 | 111.07 | 1,058,975 | +2.70(+2.49%) |
Mar 06, 2024 | 111.10 | 114.44 | 108.30 | 108.36 | 1,557,750 | -2.98(-2.68%) |
Mar 05, 2024 | 109.31 | 112.38 | 109.14 | 111.34 | 1,598,600 | +3.02(+2.79%) |
Mar 04, 2024 | 107.32 | 108.71 | 105.93 | 108.33 | 1,344,866 | +2.45(+2.32%) |
Mar 01, 2024 | 104.28 | 107.06 | 103.66 | 105.87 | 1,276,303 | +2.11(+2.03%) |
Feb 29, 2024 | 105.43 | 105.95 | 103.58 | 103.76 | 719,456 | -0.10(-0.10%) |
Feb 28, 2024 | 103.51 | 104.20 | 102.56 | 103.86 | 793,025 | -0.10(-0.10%) |
Feb 27, 2024 | 106.10 | 106.38 | 103.87 | 103.96 | 533,227 | -1.75(-1.66%) |
Feb 26, 2024 | 105.89 | 106.60 | 104.39 | 105.71 | 573,552 | -0.88(-0.83%) |
Feb 23, 2024 | 104.97 | 106.94 | 104.64 | 106.59 | 442,523 | +1.35(+1.28%) |
Feb 22, 2024 | 105.47 | 106.03 | 104.90 | 105.25 | 636,652 | -0.87(-0.82%) |
Feb 21, 2024 | 106.97 | 107.13 | 104.62 | 106.12 | 708,564 | -0.81(-0.76%) |
Feb 20, 2024 | 108.24 | 109.13 | 106.47 | 106.93 | 592,060 | -1.01(-0.93%) |
Feb 16, 2024 | 108.97 | 109.66 | 107.81 | 107.94 | 639,255 | -1.25(-1.14%) |
Feb 15, 2024 | 105.99 | 109.44 | 105.70 | 109.19 | 861,801 | +3.98(+3.78%) |
Feb 14, 2024 | 105.88 | 105.88 | 104.48 | 105.21 | 532,486 | -0.28(-0.26%) |
Feb 13, 2024 | 105.98 | 106.47 | 104.38 | 105.48 | 1,173,441 | -2.60(-2.41%) |
Feb 12, 2024 | 107.76 | 109.26 | 107.46 | 108.09 | 740,604 | +0.39(+0.36%) |
Feb 09, 2024 | 107.73 | 107.96 | 106.66 | 107.70 | 689,344 | +0.34(+0.31%) |
Feb 08, 2024 | 106.06 | 107.51 | 106.06 | 107.36 | 559,139 | +0.61(+0.57%) |
Feb 07, 2024 | 105.78 | 106.88 | 105.42 | 106.75 | 554,359 | +0.93(+0.88%) |
Feb 06, 2024 | 104.96 | 106.22 | 104.04 | 105.82 | 437,538 | +1.59(+1.53%) |
Feb 05, 2024 | 104.89 | 105.00 | 102.97 | 104.23 | 650,004 | -1.90(-1.79%) |
Feb 02, 2024 | 107.46 | 107.69 | 105.24 | 106.13 | 599,457 | -3.49(-3.19%) |
Feb 01, 2024 | 108.13 | 110.75 | 107.96 | 109.62 | 830,148 | +2.50(+2.34%) |
Jan 31, 2024 | 107.86 | 109.94 | 106.89 | 107.12 | 804,926 | +0.11(+0.10%) |
Jan 30, 2024 | 108.41 | 109.02 | 106.14 | 107.01 | 399,175 | -1.41(-1.30%) |
Jan 29, 2024 | 107.68 | 108.49 | 106.23 | 108.41 | 433,970 | +1.36(+1.27%) |
Jan 26, 2024 | 108.60 | 108.96 | 106.94 | 107.06 | 485,151 | -1.05(-0.97%) |
Jan 25, 2024 | 107.27 | 108.24 | 106.63 | 108.11 | 562,606 | +1.63(+1.53%) |
Jan 24, 2024 | 109.85 | 110.39 | 106.35 | 106.47 | 679,581 | -2.36(-2.16%) |
Jan 23, 2024 | 107.51 | 108.98 | 106.91 | 108.83 | 480,285 | +2.48(+2.34%) |
Jan 22, 2024 | 105.69 | 107.05 | 105.66 | 106.35 | 432,814 | -0.12(-0.11%) |
Jan 19, 2024 | 106.87 | 106.87 | 105.23 | 106.47 | 575,352 | -0.05(-0.05%) |
Jan 18, 2024 | 107.06 | 107.06 | 105.58 | 106.51 | 479,717 | +0.26(+0.24%) |
Jan 17, 2024 | 106.87 | 107.29 | 105.53 | 106.26 | 788,247 | -2.09(-1.93%) |
Jan 16, 2024 | 107.55 | 108.36 | 106.12 | 108.34 | 856,153 | -0.19(-0.17%) |
Jan 12, 2024 | 106.96 | 108.69 | 106.84 | 108.53 | 683,310 | +3.73(+3.56%) |
Jan 11, 2024 | 104.94 | 105.60 | 103.52 | 104.80 | 709,667 | -0.19(-0.18%) |
Jan 10, 2024 | 106.02 | 106.87 | 104.70 | 104.99 | 866,343 | -0.80(-0.76%) |
Jan 09, 2024 | 108.26 | 108.26 | 105.62 | 105.79 | 866,113 | -2.42(-2.24%) |
Jan 08, 2024 | 107.86 | 108.89 | 106.95 | 108.22 | 521,114 | -0.67(-0.62%) |
Jan 05, 2024 | 110.07 | 110.70 | 108.14 | 108.89 | 665,665 | -1.19(-1.08%) |
Jan 04, 2024 | 110.69 | 111.29 | 109.44 | 110.08 | 545,982 | -1.13(-1.01%) |
Jan 03, 2024 | 108.43 | 112.48 | 108.07 | 111.20 | 1,353,755 | +0.92(+0.83%) |
Jan 02, 2024 | 109.62 | 111.94 | 109.47 | 110.28 | 817,929 | +0.63(+0.58%) |
Dec 29, 2023 | 109.15 | 110.06 | 108.07 | 109.65 | 474,422 | -0.41(-0.37%) |
Dec 28, 2023 | 110.83 | 111.86 | 109.94 | 110.06 | 457,433 | -1.29(-1.15%) |
Dec 27, 2023 | 111.27 | 112.78 | 110.94 | 111.34 | 543,587 | +0.66(+0.60%) |
Dec 26, 2023 | 110.42 | 110.78 | 109.73 | 110.68 | 277,510 | +0.60(+0.55%) |
Dec 22, 2023 | 110.58 | 112.79 | 110.06 | 110.08 | 665,485 | +1.33(+1.22%) |
Dec 21, 2023 | 109.01 | 109.36 | 107.92 | 108.75 | 695,933 | +1.11(+1.03%) |
Dec 20, 2023 | 110.83 | 111.07 | 107.58 | 107.64 | 801,270 | -2.84(-2.57%) |
Dec 19, 2023 | 109.65 | 111.58 | 109.13 | 110.48 | 1,825,815 | +1.30(+1.19%) |
Dec 18, 2023 | 110.62 | 111.09 | 108.89 | 109.19 | 904,004 | -0.76(-0.69%) |
Dec 15, 2023 | 110.54 | 111.19 | 109.60 | 109.95 | 1,439,158 | -0.97(-0.87%) |
Dec 14, 2023 | 109.92 | 112.09 | 109.56 | 110.92 | 1,642,730 | +3.00(+2.78%) |
Dec 13, 2023 | 102.71 | 108.04 | 102.25 | 107.92 | 1,410,296 | +5.20(+5.07%) |
Dec 12, 2023 | 106.34 | 106.34 | 101.22 | 102.71 | 1,283,170 | -3.36(-3.16%) |
Dec 11, 2023 | 106.51 | 106.63 | 105.18 | 106.07 | 868,183 | -1.29(-1.20%) |
Dec 08, 2023 | 105.35 | 107.72 | 104.64 | 107.36 | 852,582 | +1.07(+1.01%) |
Dec 07, 2023 | 105.99 | 107.36 | 104.83 | 106.29 | 880,145 | +0.41(+0.38%) |
Dec 06, 2023 | 107.03 | 107.30 | 105.64 | 105.88 | 813,953 | +0.35(+0.33%) |
Dec 05, 2023 | 107.42 | 107.64 | 104.51 | 105.53 | 1,127,373 | -2.62(-2.42%) |
Dec 04, 2023 | 109.47 | 109.49 | 107.60 | 108.15 | 1,051,446 | -2.99(-2.69%) |