Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 125.35 | 126.41 | 124.00 | 124.12 | 1,110,191 | -1.67(-1.33%) |
Jun 06, 2024 | 124.87 | 125.93 | 124.87 | 125.80 | 1,632,284 | +0.59(+0.47%) |
Jun 05, 2024 | 125.12 | 125.33 | 124.20 | 125.21 | 1,915,796 | +0.64(+0.51%) |
Jun 04, 2024 | 124.76 | 125.25 | 123.49 | 124.57 | 538,489 | -0.50(-0.40%) |
Jun 03, 2024 | 126.29 | 127.04 | 123.84 | 125.07 | 708,204 | -1.41(-1.11%) |
May 31, 2024 | 123.80 | 126.59 | 123.80 | 126.48 | 1,001,853 | +3.24(+2.63%) |
May 30, 2024 | 122.47 | 123.81 | 122.04 | 123.24 | 607,668 | +0.89(+0.73%) |
May 29, 2024 | 122.43 | 123.42 | 122.16 | 122.35 | 675,691 | -0.90(-0.73%) |
May 28, 2024 | 126.04 | 126.34 | 123.21 | 123.25 | 859,264 | -2.81(-2.23%) |
May 24, 2024 | 126.13 | 126.75 | 125.74 | 126.06 | 483,061 | +0.56(+0.44%) |
May 23, 2024 | 127.31 | 127.33 | 124.87 | 125.51 | 578,882 | -1.16(-0.92%) |
May 22, 2024 | 125.41 | 126.80 | 125.19 | 126.67 | 1,029,422 | +0.82(+0.65%) |
May 21, 2024 | 126.24 | 127.05 | 125.49 | 125.84 | 1,066,771 | -1.51(-1.19%) |
May 20, 2024 | 126.46 | 128.32 | 126.46 | 127.36 | 639,332 | +0.87(+0.68%) |
May 17, 2024 | 125.84 | 126.73 | 125.08 | 126.49 | 649,288 | +0.77(+0.61%) |
May 16, 2024 | 124.50 | 125.75 | 124.16 | 125.72 | 782,431 | +1.17(+0.94%) |
May 15, 2024 | 125.93 | 126.11 | 124.05 | 124.55 | 1,334,859 | -1.02(-0.81%) |
May 14, 2024 | 125.86 | 126.52 | 125.02 | 125.58 | 795,850 | -0.19(-0.15%) |
May 13, 2024 | 126.69 | 126.85 | 125.05 | 125.77 | 1,104,749 | -0.80(-0.64%) |
May 10, 2024 | 127.22 | 127.52 | 126.02 | 126.57 | 584,229 | +0.17(+0.13%) |
May 09, 2024 | 125.22 | 127.44 | 125.20 | 126.40 | 1,074,174 | +1.39(+1.11%) |
May 08, 2024 | 123.72 | 125.41 | 123.53 | 125.01 | 818,423 | +0.57(+0.45%) |
May 07, 2024 | 126.01 | 126.60 | 123.95 | 124.44 | 944,732 | -0.90(-0.72%) |
May 06, 2024 | 123.00 | 125.48 | 122.97 | 125.35 | 1,198,971 | +2.63(+2.14%) |
May 03, 2024 | 122.25 | 122.94 | 121.63 | 122.72 | 800,574 | +1.57(+1.30%) |
May 02, 2024 | 121.25 | 121.54 | 120.33 | 121.15 | 798,099 | +0.94(+0.78%) |
May 01, 2024 | 120.55 | 121.03 | 119.28 | 120.20 | 1,015,137 | -0.43(-0.35%) |
Apr 30, 2024 | 122.31 | 122.70 | 120.56 | 120.63 | 1,086,627 | -2.59(-2.10%) |
Apr 29, 2024 | 124.78 | 124.97 | 122.73 | 123.22 | 834,334 | -1.17(-0.94%) |
Apr 26, 2024 | 123.65 | 124.76 | 123.37 | 124.39 | 853,139 | +0.45(+0.36%) |
Apr 25, 2024 | 121.44 | 125.06 | 120.87 | 123.95 | 1,460,133 | +1.91(+1.56%) |
Apr 24, 2024 | 129.47 | 129.73 | 121.39 | 122.04 | 2,450,148 | -6.50(-5.05%) |
Apr 23, 2024 | 128.58 | 129.76 | 128.12 | 128.54 | 1,628,573 | +0.08(+0.06%) |
Apr 22, 2024 | 127.34 | 129.06 | 127.06 | 128.46 | 1,541,949 | +1.66(+1.31%) |
Apr 19, 2024 | 126.44 | 127.98 | 126.24 | 126.80 | 780,623 | +0.49(+0.38%) |
Apr 18, 2024 | 126.73 | 127.07 | 125.60 | 126.31 | 717,837 | +0.13(+0.10%) |
Apr 17, 2024 | 127.05 | 127.25 | 124.27 | 126.18 | 1,021,105 | -0.25(-0.20%) |
Apr 16, 2024 | 127.30 | 127.62 | 126.22 | 126.43 | 695,972 | -1.50(-1.17%) |
Apr 15, 2024 | 128.82 | 129.32 | 127.12 | 127.93 | 729,587 | +0.34(+0.26%) |
Apr 12, 2024 | 127.64 | 128.14 | 126.79 | 127.59 | 773,088 | -0.97(-0.76%) |
Apr 11, 2024 | 130.68 | 131.39 | 128.06 | 128.57 | 807,432 | -1.82(-1.39%) |
Apr 10, 2024 | 129.94 | 130.71 | 128.54 | 130.38 | 1,168,550 | +0.27(+0.21%) |
Apr 09, 2024 | 130.26 | 130.74 | 128.60 | 130.12 | 856,984 | +0.49(+0.38%) |
Apr 08, 2024 | 128.31 | 130.00 | 128.31 | 129.63 | 1,101,312 | +0.75(+0.59%) |
Apr 05, 2024 | 128.14 | 129.33 | 127.60 | 128.87 | 1,320,668 | +0.73(+0.57%) |
Apr 04, 2024 | 130.47 | 130.88 | 127.64 | 128.14 | 1,362,398 | -1.56(-1.20%) |
Apr 03, 2024 | 128.81 | 130.81 | 128.81 | 129.70 | 698,365 | +0.29(+0.22%) |
Apr 02, 2024 | 129.97 | 130.88 | 129.07 | 129.41 | 815,331 | -1.23(-0.94%) |
Apr 01, 2024 | 131.10 | 131.10 | 130.00 | 130.64 | 743,941 | -0.19(-0.14%) |
Mar 28, 2024 | 130.87 | 131.84 | 130.52 | 130.83 | 792,153 | +0.06(+0.05%) |
Mar 27, 2024 | 129.83 | 130.81 | 129.61 | 130.77 | 688,564 | +1.47(+1.14%) |
Mar 26, 2024 | 129.12 | 130.15 | 129.02 | 129.30 | 901,789 | +0.39(+0.30%) |
Mar 25, 2024 | 130.82 | 130.90 | 128.82 | 128.91 | 1,039,378 | -2.04(-1.55%) |
Mar 22, 2024 | 132.11 | 132.22 | 130.64 | 130.95 | 624,870 | -0.99(-0.75%) |
Mar 21, 2024 | 131.13 | 133.13 | 130.95 | 131.94 | 1,448,549 | +0.94(+0.72%) |
Mar 20, 2024 | 128.03 | 131.11 | 128.03 | 131.00 | 702,638 | +2.81(+2.19%) |
Mar 19, 2024 | 128.82 | 129.59 | 128.15 | 128.19 | 782,793 | -1.02(-0.79%) |
Mar 18, 2024 | 128.47 | 129.64 | 126.50 | 129.21 | 1,310,297 | +1.45(+1.13%) |
Mar 15, 2024 | 126.98 | 128.15 | 126.81 | 127.76 | 844,659 | +0.44(+0.34%) |
Mar 14, 2024 | 129.31 | 129.35 | 126.56 | 127.33 | 818,150 | -2.17(-1.67%) |
Mar 13, 2024 | 129.12 | 129.65 | 128.67 | 129.49 | 624,460 | +0.40(+0.31%) |
Mar 12, 2024 | 127.64 | 129.30 | 127.56 | 129.09 | 659,499 | +1.18(+0.92%) |
Mar 11, 2024 | 127.48 | 128.01 | 126.63 | 127.91 | 699,293 | +0.05(+0.04%) |
Mar 08, 2024 | 128.72 | 129.00 | 127.42 | 127.86 | 692,746 | -0.33(-0.26%) |
Mar 07, 2024 | 126.74 | 128.47 | 126.35 | 128.19 | 847,650 | +2.09(+1.65%) |
Mar 06, 2024 | 128.93 | 129.00 | 125.64 | 126.10 | 2,497,892 | -1.16(-0.91%) |
Mar 05, 2024 | 127.42 | 128.13 | 126.98 | 127.26 | 1,905,959 | -0.07(-0.05%) |
Mar 04, 2024 | 128.09 | 128.09 | 126.40 | 127.33 | 1,089,005 | -0.64(-0.50%) |
Mar 01, 2024 | 127.05 | 128.82 | 126.87 | 127.97 | 776,530 | +0.61(+0.48%) |
Feb 29, 2024 | 127.72 | 127.85 | 127.06 | 127.36 | 802,419 | -0.06(-0.05%) |
Feb 28, 2024 | 128.44 | 128.55 | 127.19 | 127.42 | 998,285 | -1.56(-1.21%) |
Feb 27, 2024 | 128.92 | 129.48 | 128.32 | 128.98 | 825,608 | -0.27(-0.21%) |
Feb 26, 2024 | 128.75 | 129.72 | 128.32 | 129.25 | 812,994 | +0.00(+0.00%) |
Feb 23, 2024 | 129.38 | 129.75 | 128.79 | 129.25 | 693,654 | +0.18(+0.14%) |
Feb 22, 2024 | 127.67 | 129.31 | 127.30 | 129.07 | 1,448,271 | +2.32(+1.83%) |
Feb 21, 2024 | 125.92 | 126.83 | 125.22 | 126.75 | 599,095 | +1.04(+0.83%) |
Feb 20, 2024 | 127.45 | 127.55 | 125.31 | 125.71 | 1,057,919 | -1.81(-1.42%) |
Feb 16, 2024 | 127.26 | 128.19 | 126.87 | 127.52 | 523,815 | -0.06(-0.05%) |
Feb 15, 2024 | 126.58 | 127.63 | 126.55 | 127.58 | 780,308 | +1.03(+0.81%) |
Feb 14, 2024 | 123.86 | 126.58 | 123.66 | 126.55 | 1,766,096 | +3.27(+2.65%) |
Feb 13, 2024 | 124.34 | 124.72 | 122.72 | 123.28 | 1,130,493 | -2.80(-2.22%) |
Feb 12, 2024 | 126.16 | 126.73 | 125.64 | 126.08 | 629,953 | -0.19(-0.15%) |
Feb 09, 2024 | 126.16 | 126.68 | 125.61 | 126.26 | 782,847 | +0.37(+0.30%) |
Feb 08, 2024 | 126.74 | 126.87 | 125.75 | 125.89 | 1,057,597 | -0.92(-0.73%) |
Feb 07, 2024 | 126.44 | 127.33 | 125.85 | 126.81 | 817,961 | +0.84(+0.67%) |
Feb 06, 2024 | 124.03 | 126.12 | 123.90 | 125.97 | 934,933 | +1.89(+1.52%) |
Feb 05, 2024 | 124.24 | 124.87 | 123.60 | 124.08 | 780,127 | -0.34(-0.28%) |
Feb 02, 2024 | 124.39 | 124.78 | 122.95 | 124.42 | 835,189 | -0.22(-0.17%) |
Feb 01, 2024 | 122.25 | 124.87 | 122.25 | 124.64 | 1,321,255 | +2.83(+2.32%) |
Jan 31, 2024 | 123.05 | 123.96 | 121.73 | 121.81 | 1,174,611 | -0.96(-0.78%) |
Jan 30, 2024 | 121.51 | 123.30 | 121.39 | 122.78 | 954,329 | +0.88(+0.73%) |
Jan 29, 2024 | 121.22 | 121.99 | 120.43 | 121.89 | 1,183,966 | +0.18(+0.15%) |
Jan 26, 2024 | 121.80 | 122.57 | 121.23 | 121.71 | 1,030,560 | +0.28(+0.23%) |
Jan 25, 2024 | 121.59 | 122.07 | 120.16 | 121.44 | 1,634,474 | +0.64(+0.53%) |
Jan 24, 2024 | 124.39 | 125.14 | 120.03 | 120.80 | 3,031,540 | -2.73(-2.21%) |
Jan 23, 2024 | 122.59 | 123.73 | 122.30 | 123.53 | 1,624,412 | +1.03(+0.84%) |
Jan 22, 2024 | 124.39 | 124.42 | 122.25 | 122.50 | 1,757,204 | -1.39(-1.12%) |
Jan 19, 2024 | 122.25 | 124.35 | 121.14 | 123.89 | 1,101,902 | +1.40(+1.14%) |
Jan 18, 2024 | 120.55 | 122.85 | 120.55 | 122.49 | 893,747 | +1.93(+1.60%) |
Jan 17, 2024 | 122.41 | 122.41 | 120.18 | 120.56 | 831,281 | -2.29(-1.86%) |
Jan 16, 2024 | 122.91 | 123.60 | 121.75 | 122.84 | 696,405 | -1.10(-0.89%) |
Jan 12, 2024 | 122.50 | 123.98 | 122.25 | 123.94 | 1,152,822 | +1.67(+1.37%) |
Jan 11, 2024 | 122.13 | 122.53 | 120.76 | 122.27 | 1,061,891 | +0.16(+0.13%) |
Jan 10, 2024 | 121.16 | 122.20 | 120.84 | 122.12 | 959,659 | +0.65(+0.53%) |
Jan 09, 2024 | 122.39 | 122.72 | 121.32 | 121.47 | 867,016 | -1.53(-1.25%) |
Jan 08, 2024 | 123.18 | 123.40 | 121.90 | 123.00 | 769,718 | -0.62(-0.50%) |
Jan 05, 2024 | 123.46 | 124.86 | 122.93 | 123.62 | 808,653 | +0.07(+0.06%) |
Jan 04, 2024 | 123.07 | 123.94 | 122.64 | 123.55 | 1,039,435 | +0.74(+0.60%) |
Jan 03, 2024 | 122.67 | 123.69 | 122.45 | 122.81 | 880,863 | -0.37(-0.30%) |