Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 114.73 | 116.58 | 114.24 | 115.79 | 3,009,535 | +0.49(+0.42%) |
Jun 06, 2024 | 117.50 | 118.17 | 114.20 | 115.30 | 3,509,853 | -2.78(-2.35%) |
Jun 05, 2024 | 116.77 | 120.48 | 116.06 | 118.08 | 3,873,910 | +1.37(+1.17%) |
Jun 04, 2024 | 115.63 | 117.06 | 114.68 | 116.71 | 2,904,358 | +1.48(+1.28%) |
Jun 03, 2024 | 118.16 | 118.38 | 114.33 | 115.23 | 4,058,094 | -3.54(-2.98%) |
May 31, 2024 | 120.15 | 121.47 | 116.26 | 118.77 | 6,069,025 | +0.37(+0.31%) |
May 30, 2024 | 127.61 | 127.61 | 117.20 | 118.40 | 5,818,304 | -9.24(-7.24%) |
May 29, 2024 | 126.82 | 128.63 | 126.19 | 127.64 | 1,349,724 | +0.26(+0.20%) |
May 28, 2024 | 126.70 | 128.04 | 125.15 | 127.38 | 1,796,479 | +0.01(+0.01%) |
May 24, 2024 | 125.82 | 128.24 | 124.54 | 127.37 | 2,275,566 | +1.77(+1.41%) |
May 23, 2024 | 129.97 | 129.97 | 125.36 | 125.60 | 1,986,876 | -4.93(-3.78%) |
May 22, 2024 | 130.73 | 131.76 | 130.10 | 130.53 | 2,089,187 | -0.31(-0.24%) |
May 21, 2024 | 131.10 | 131.56 | 129.91 | 130.84 | 1,823,264 | +0.15(+0.11%) |
May 20, 2024 | 131.69 | 132.09 | 129.69 | 130.69 | 2,114,550 | -0.67(-0.51%) |
May 17, 2024 | 131.72 | 132.26 | 130.16 | 131.36 | 2,329,400 | -0.55(-0.42%) |
May 16, 2024 | 129.79 | 132.20 | 129.28 | 131.91 | 2,018,328 | +2.20(+1.70%) |
May 15, 2024 | 126.58 | 130.22 | 126.00 | 129.71 | 2,306,991 | +3.74(+2.97%) |
May 14, 2024 | 125.03 | 126.58 | 124.25 | 125.97 | 2,212,281 | +1.02(+0.82%) |
May 13, 2024 | 128.23 | 128.22 | 124.75 | 124.95 | 2,596,543 | -2.10(-1.65%) |
May 10, 2024 | 128.14 | 129.30 | 126.72 | 127.05 | 1,689,982 | -1.09(-0.85%) |
May 09, 2024 | 128.17 | 130.48 | 127.62 | 128.14 | 1,464,256 | +0.72(+0.57%) |
May 08, 2024 | 130.18 | 130.36 | 127.04 | 127.42 | 1,336,574 | -2.68(-2.06%) |
May 07, 2024 | 129.60 | 130.32 | 128.99 | 130.10 | 1,425,269 | +0.45(+0.35%) |
May 06, 2024 | 128.52 | 129.94 | 127.79 | 129.65 | 1,858,417 | +1.28(+1.00%) |
May 03, 2024 | 127.22 | 129.22 | 126.91 | 128.37 | 1,803,582 | +1.72(+1.36%) |
May 02, 2024 | 127.03 | 127.88 | 124.61 | 126.65 | 2,311,406 | +0.77(+0.61%) |
May 01, 2024 | 126.21 | 128.74 | 123.52 | 125.88 | 2,916,510 | -1.51(-1.19%) |
Apr 30, 2024 | 126.25 | 128.65 | 125.08 | 127.39 | 3,049,156 | +1.58(+1.26%) |
Apr 29, 2024 | 125.15 | 128.51 | 123.08 | 125.81 | 3,846,655 | +1.47(+1.18%) |
Apr 26, 2024 | 132.50 | 138.81 | 124.08 | 124.34 | 8,584,752 | -13.67(-9.91%) |
Apr 25, 2024 | 138.91 | 139.24 | 134.39 | 138.01 | 4,202,856 | +0.14(+0.10%) |
Apr 24, 2024 | 132.79 | 138.50 | 132.47 | 137.87 | 3,238,174 | +3.87(+2.89%) |
Apr 23, 2024 | 131.47 | 135.31 | 131.00 | 134.00 | 2,014,797 | +2.48(+1.89%) |
Apr 22, 2024 | 131.26 | 132.36 | 129.74 | 131.52 | 2,110,303 | +0.81(+0.62%) |
Apr 19, 2024 | 134.64 | 135.06 | 129.17 | 130.71 | 2,859,646 | -3.59(-2.67%) |
Apr 18, 2024 | 134.36 | 135.99 | 133.58 | 134.30 | 2,122,975 | +0.44(+0.33%) |
Apr 17, 2024 | 136.07 | 136.64 | 132.88 | 133.86 | 3,222,462 | -2.66(-1.95%) |
Apr 16, 2024 | 135.29 | 137.82 | 133.21 | 136.52 | 3,036,409 | +1.96(+1.46%) |
Apr 15, 2024 | 137.81 | 138.01 | 134.50 | 134.56 | 2,553,508 | -1.58(-1.16%) |
Apr 12, 2024 | 138.02 | 138.77 | 134.28 | 136.14 | 2,413,463 | -3.48(-2.49%) |
Apr 11, 2024 | 140.10 | 141.25 | 138.15 | 139.62 | 2,070,027 | -0.70(-0.50%) |
Apr 10, 2024 | 138.81 | 140.65 | 137.42 | 140.32 | 1,847,139 | -0.13(-0.09%) |
Apr 09, 2024 | 140.78 | 141.99 | 138.53 | 140.45 | 2,777,197 | +0.51(+0.36%) |
Apr 08, 2024 | 139.53 | 140.91 | 137.47 | 139.94 | 2,285,422 | +1.01(+0.73%) |
Apr 05, 2024 | 133.13 | 139.11 | 131.74 | 138.93 | 2,427,115 | +5.59(+4.19%) |
Apr 04, 2024 | 139.56 | 139.71 | 133.23 | 133.34 | 3,033,908 | -5.17(-3.73%) |
Apr 03, 2024 | 136.73 | 139.96 | 136.59 | 138.51 | 1,734,953 | +1.86(+1.36%) |
Apr 02, 2024 | 136.33 | 137.99 | 135.21 | 136.65 | 2,376,523 | -1.29(-0.94%) |
Apr 01, 2024 | 138.79 | 139.62 | 136.98 | 137.94 | 1,862,425 | -0.76(-0.55%) |
Mar 28, 2024 | 139.98 | 139.44 | 138.51 | 138.70 | 2,519,946 | -0.78(-0.56%) |
Mar 27, 2024 | 141.55 | 141.87 | 138.12 | 139.48 | 2,031,724 | -0.45(-0.32%) |
Mar 26, 2024 | 140.69 | 142.00 | 138.50 | 139.93 | 3,096,131 | -0.17(-0.12%) |
Mar 25, 2024 | 133.39 | 140.88 | 133.39 | 140.10 | 3,917,170 | +6.92(+5.20%) |
Mar 22, 2024 | 133.54 | 134.38 | 131.36 | 133.18 | 1,427,854 | -0.23(-0.17%) |
Mar 21, 2024 | 133.48 | 136.45 | 133.15 | 133.41 | 2,185,473 | +0.88(+0.66%) |
Mar 20, 2024 | 134.87 | 135.81 | 131.31 | 132.53 | 1,921,611 | -1.64(-1.22%) |
Mar 19, 2024 | 133.83 | 134.33 | 131.63 | 134.17 | 2,267,983 | -0.55(-0.41%) |
Mar 18, 2024 | 131.68 | 135.58 | 131.51 | 134.72 | 2,661,179 | +4.26(+3.27%) |
Mar 15, 2024 | 130.95 | 131.82 | 128.62 | 130.46 | 3,965,403 | +0.96(+0.74%) |
Mar 14, 2024 | 132.44 | 133.00 | 128.72 | 129.50 | 2,589,973 | -2.18(-1.66%) |
Mar 13, 2024 | 136.10 | 137.46 | 131.53 | 131.68 | 2,945,230 | -3.70(-2.73%) |
Mar 12, 2024 | 133.00 | 136.73 | 130.74 | 135.38 | 3,363,734 | +2.34(+1.76%) |
Mar 11, 2024 | 134.65 | 136.40 | 133.01 | 133.04 | 3,227,660 | -2.21(-1.63%) |
Mar 08, 2024 | 134.00 | 136.25 | 132.33 | 135.25 | 3,761,936 | +2.01(+1.51%) |
Mar 07, 2024 | 135.60 | 137.93 | 132.26 | 133.24 | 5,020,660 | -0.48(-0.36%) |
Mar 06, 2024 | 126.10 | 133.94 | 124.12 | 133.72 | 9,505,041 | +11.94(+9.80%) |
Mar 05, 2024 | 123.08 | 123.91 | 120.90 | 121.78 | 3,541,805 | -0.52(-0.43%) |
Mar 04, 2024 | 121.76 | 124.30 | 120.51 | 122.30 | 3,477,413 | +0.56(+0.46%) |
Mar 01, 2024 | 114.37 | 122.23 | 113.69 | 121.74 | 4,530,845 | +6.67(+5.80%) |
Feb 29, 2024 | 115.09 | 115.56 | 114.03 | 115.07 | 3,556,902 | +0.85(+0.74%) |
Feb 28, 2024 | 115.61 | 115.71 | 113.05 | 114.22 | 2,763,972 | -1.10(-0.95%) |
Feb 27, 2024 | 116.25 | 116.42 | 114.55 | 115.32 | 2,269,007 | -0.81(-0.70%) |
Feb 26, 2024 | 116.35 | 118.19 | 115.85 | 116.13 | 2,812,592 | -0.13(-0.11%) |
Feb 23, 2024 | 117.13 | 118.49 | 116.01 | 116.26 | 6,214,043 | -1.24(-1.06%) |
Feb 22, 2024 | 117.55 | 118.00 | 115.36 | 117.50 | 3,037,187 | +1.11(+0.95%) |
Feb 21, 2024 | 117.00 | 117.96 | 115.30 | 116.39 | 2,933,122 | -1.48(-1.26%) |
Feb 20, 2024 | 116.73 | 119.09 | 116.73 | 117.87 | 3,198,805 | +0.82(+0.70%) |
Feb 16, 2024 | 116.83 | 118.81 | 116.32 | 117.05 | 3,971,530 | -0.64(-0.54%) |
Feb 15, 2024 | 117.08 | 118.51 | 116.05 | 117.69 | 3,125,530 | +0.94(+0.81%) |
Feb 14, 2024 | 117.03 | 117.70 | 114.96 | 116.75 | 3,157,800 | -0.28(-0.24%) |
Feb 13, 2024 | 116.52 | 120.24 | 116.26 | 117.03 | 3,308,198 | -1.39(-1.17%) |
Feb 12, 2024 | 119.53 | 120.50 | 117.14 | 118.42 | 5,251,741 | -2.05(-1.70%) |
Feb 09, 2024 | 123.00 | 124.99 | 120.29 | 120.47 | 5,639,952 | -6.58(-5.18%) |
Feb 08, 2024 | 127.20 | 127.37 | 125.21 | 127.05 | 4,336,552 | +0.44(+0.35%) |
Feb 07, 2024 | 124.92 | 127.13 | 124.28 | 126.61 | 2,245,520 | +1.69(+1.35%) |
Feb 06, 2024 | 121.81 | 124.98 | 120.43 | 124.92 | 1,988,191 | +3.69(+3.04%) |
Feb 05, 2024 | 120.71 | 121.80 | 119.60 | 121.23 | 2,714,726 | +0.27(+0.22%) |
Feb 02, 2024 | 122.21 | 122.45 | 119.63 | 120.96 | 2,559,747 | -1.64(-1.34%) |
Feb 01, 2024 | 122.15 | 123.87 | 119.92 | 122.60 | 2,477,495 | +1.25(+1.03%) |
Jan 31, 2024 | 121.23 | 123.06 | 120.12 | 121.35 | 2,392,783 | +0.56(+0.46%) |
Jan 30, 2024 | 123.14 | 123.24 | 120.60 | 120.79 | 2,680,164 | -3.46(-2.78%) |
Jan 29, 2024 | 121.88 | 124.26 | 119.55 | 124.25 | 2,675,308 | +2.29(+1.88%) |
Jan 26, 2024 | 126.07 | 126.39 | 119.71 | 121.96 | 3,851,214 | -4.55(-3.59%) |
Jan 25, 2024 | 129.14 | 129.39 | 125.24 | 126.50 | 1,679,226 | -0.92(-0.72%) |
Jan 24, 2024 | 128.10 | 128.56 | 125.74 | 127.42 | 1,761,926 | +0.30(+0.24%) |
Jan 23, 2024 | 129.15 | 129.32 | 125.39 | 127.12 | 1,834,869 | -2.17(-1.68%) |
Jan 22, 2024 | 129.20 | 130.31 | 128.65 | 129.29 | 3,286,785 | +2.00(+1.57%) |
Jan 19, 2024 | 127.12 | 127.99 | 125.06 | 127.29 | 2,819,435 | -0.16(-0.13%) |
Jan 18, 2024 | 126.26 | 128.00 | 125.30 | 127.45 | 3,594,754 | +2.00(+1.59%) |
Jan 17, 2024 | 123.00 | 125.53 | 122.54 | 125.45 | 1,905,647 | +0.99(+0.80%) |
Jan 16, 2024 | 123.59 | 124.94 | 121.29 | 124.46 | 3,116,744 | -0.54(-0.43%) |
Jan 12, 2024 | 128.93 | 130.00 | 124.06 | 125.00 | 3,646,327 | -3.91(-3.03%) |
Jan 11, 2024 | 127.97 | 130.30 | 126.72 | 128.91 | 2,507,241 | +0.91(+0.71%) |
Jan 10, 2024 | 130.04 | 130.74 | 127.97 | 128.00 | 2,350,716 | -1.70(-1.31%) |
Jan 09, 2024 | 128.81 | 132.03 | 128.38 | 129.70 | 2,714,275 | +0.07(+0.05%) |
Jan 08, 2024 | 125.71 | 130.32 | 123.67 | 129.63 | 3,725,419 | +5.65(+4.56%) |
Jan 05, 2024 | 121.27 | 124.99 | 120.50 | 123.98 | 2,084,883 | +2.15(+1.76%) |
Jan 04, 2024 | 120.03 | 122.80 | 119.86 | 121.83 | 1,946,248 | +1.56(+1.30%) |
Jan 03, 2024 | 123.44 | 123.44 | 119.64 | 120.27 | 1,895,727 | -2.82(-2.29%) |