Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 116.23 | 117.19 | 115.23 | 115.77 | 97,388 | -0.94(-0.81%) |
May 21, 2024 | 115.61 | 116.85 | 114.88 | 116.71 | 71,091 | +0.67(+0.58%) |
May 20, 2024 | 116.71 | 117.41 | 116.03 | 116.04 | 69,513 | -1.01(-0.86%) |
May 17, 2024 | 118.49 | 118.49 | 116.61 | 117.05 | 69,745 | -0.92(-0.78%) |
May 16, 2024 | 118.13 | 118.15 | 115.53 | 117.97 | 78,226 | +0.38(+0.32%) |
May 15, 2024 | 120.11 | 120.11 | 117.50 | 117.59 | 91,008 | -1.63(-1.37%) |
May 14, 2024 | 119.90 | 120.42 | 118.50 | 119.22 | 84,921 | +0.67(+0.56%) |
May 13, 2024 | 120.24 | 120.30 | 118.51 | 118.56 | 71,120 | -0.82(-0.69%) |
May 10, 2024 | 119.44 | 119.76 | 117.72 | 119.38 | 68,718 | -0.39(-0.32%) |
May 09, 2024 | 117.68 | 119.76 | 117.68 | 119.76 | 113,921 | +1.77(+1.50%) |
May 08, 2024 | 117.59 | 119.11 | 117.33 | 118.00 | 75,648 | -0.43(-0.36%) |
May 07, 2024 | 118.66 | 119.39 | 117.44 | 118.43 | 68,260 | +0.07(+0.06%) |
May 06, 2024 | 119.06 | 120.11 | 118.14 | 118.36 | 80,803 | +0.42(+0.36%) |
May 03, 2024 | 120.40 | 121.39 | 117.64 | 117.94 | 105,563 | -1.59(-1.33%) |
May 02, 2024 | 117.73 | 119.70 | 116.52 | 119.52 | 92,527 | +2.70(+2.31%) |
May 01, 2024 | 115.81 | 118.22 | 115.81 | 116.82 | 100,174 | +1.02(+0.88%) |
Apr 30, 2024 | 115.86 | 117.56 | 115.60 | 115.81 | 86,425 | -1.18(-1.01%) |
Apr 29, 2024 | 116.65 | 117.84 | 115.81 | 116.98 | 84,772 | +1.09(+0.94%) |
Apr 26, 2024 | 116.93 | 117.30 | 115.55 | 115.89 | 70,572 | -1.16(-0.99%) |
Apr 25, 2024 | 115.84 | 117.39 | 114.84 | 117.05 | 71,572 | +1.03(+0.89%) |
Apr 24, 2024 | 117.76 | 118.92 | 115.81 | 116.03 | 87,291 | -2.58(-2.18%) |
Apr 23, 2024 | 115.75 | 118.68 | 115.75 | 118.61 | 91,408 | +2.13(+1.83%) |
Apr 22, 2024 | 117.67 | 117.67 | 115.74 | 116.47 | 107,714 | -0.55(-0.47%) |
Apr 19, 2024 | 115.83 | 117.23 | 115.19 | 117.02 | 124,898 | +0.86(+0.74%) |
Apr 18, 2024 | 112.69 | 116.62 | 112.69 | 116.16 | 125,934 | +3.69(+3.28%) |
Apr 17, 2024 | 114.66 | 115.02 | 112.45 | 112.47 | 111,860 | -1.36(-1.19%) |
Apr 16, 2024 | 113.79 | 115.69 | 112.88 | 113.83 | 82,126 | -0.57(-0.50%) |
Apr 15, 2024 | 115.18 | 115.54 | 113.67 | 114.40 | 78,108 | +0.21(+0.18%) |
Apr 12, 2024 | 114.23 | 115.48 | 113.68 | 114.19 | 78,545 | -0.69(-0.60%) |
Apr 11, 2024 | 115.33 | 115.58 | 114.39 | 114.88 | 63,978 | +0.12(+0.10%) |
Apr 10, 2024 | 115.67 | 115.81 | 113.88 | 114.76 | 106,917 | -3.50(-2.96%) |
Apr 09, 2024 | 119.64 | 119.64 | 117.52 | 118.26 | 99,896 | -1.19(-0.99%) |
Apr 08, 2024 | 116.72 | 119.67 | 115.44 | 119.44 | 121,845 | +3.54(+3.05%) |
Apr 05, 2024 | 115.97 | 118.53 | 114.97 | 115.91 | 130,456 | +1.75(+1.54%) |
Apr 04, 2024 | 112.22 | 118.53 | 109.76 | 114.15 | 251,757 | -0.86(-0.75%) |
Apr 03, 2024 | 114.16 | 116.41 | 113.99 | 115.01 | 112,413 | +0.56(+0.49%) |
Apr 02, 2024 | 114.93 | 114.93 | 112.67 | 114.45 | 102,943 | -0.84(-0.73%) |
Apr 01, 2024 | 117.35 | 117.35 | 113.94 | 115.29 | 100,949 | -2.02(-1.73%) |
Mar 28, 2024 | 118.23 | 119.68 | 117.17 | 117.31 | 86,214 | -0.45(-0.38%) |
Mar 27, 2024 | 117.67 | 118.24 | 116.20 | 117.76 | 72,984 | +0.75(+0.64%) |
Mar 26, 2024 | 115.78 | 117.02 | 115.13 | 117.01 | 86,465 | +1.98(+1.72%) |
Mar 25, 2024 | 113.24 | 115.22 | 112.52 | 115.03 | 65,415 | +2.08(+1.85%) |
Mar 22, 2024 | 113.71 | 113.71 | 112.26 | 112.94 | 38,299 | -0.42(-0.37%) |
Mar 21, 2024 | 114.12 | 114.75 | 112.74 | 113.36 | 85,325 | +0.30(+0.27%) |
Mar 20, 2024 | 112.16 | 113.74 | 111.68 | 113.06 | 58,224 | +0.12(+0.11%) |
Mar 19, 2024 | 111.19 | 113.14 | 111.19 | 112.94 | 51,705 | +1.07(+0.95%) |
Mar 18, 2024 | 114.24 | 114.33 | 111.47 | 111.88 | 102,498 | -2.83(-2.47%) |
Mar 15, 2024 | 112.67 | 115.07 | 112.67 | 114.71 | 347,980 | +1.73(+1.54%) |
Mar 14, 2024 | 115.84 | 115.92 | 112.50 | 112.97 | 90,789 | -2.74(-2.37%) |
Mar 13, 2024 | 114.09 | 116.87 | 114.09 | 115.72 | 65,727 | +2.06(+1.82%) |
Mar 12, 2024 | 115.19 | 115.44 | 113.27 | 113.65 | 60,630 | -2.06(-1.78%) |
Mar 11, 2024 | 114.94 | 116.43 | 114.59 | 115.72 | 88,281 | +1.09(+0.95%) |
Mar 08, 2024 | 121.16 | 121.78 | 114.51 | 114.63 | 103,391 | -7.74(-6.32%) |
Mar 07, 2024 | 120.27 | 122.89 | 120.27 | 122.37 | 56,738 | +2.80(+2.34%) |
Mar 06, 2024 | 121.03 | 121.41 | 119.41 | 119.56 | 54,726 | -1.18(-0.97%) |
Mar 05, 2024 | 119.46 | 121.53 | 119.46 | 120.74 | 62,435 | +0.61(+0.51%) |
Mar 04, 2024 | 120.85 | 121.28 | 119.28 | 120.13 | 56,461 | -0.01(-0.01%) |
Mar 01, 2024 | 118.95 | 121.78 | 116.65 | 120.14 | 119,455 | +1.19(+1.00%) |
Feb 29, 2024 | 122.46 | 122.46 | 118.95 | 118.96 | 141,361 | -2.08(-1.72%) |
Feb 28, 2024 | 118.02 | 121.16 | 118.02 | 121.04 | 57,171 | +1.78(+1.49%) |
Feb 27, 2024 | 120.99 | 121.11 | 118.26 | 119.27 | 82,586 | -0.97(-0.80%) |
Feb 26, 2024 | 120.57 | 121.16 | 119.41 | 120.23 | 54,614 | -1.23(-1.01%) |
Feb 23, 2024 | 119.71 | 121.91 | 119.44 | 121.46 | 68,238 | +2.51(+2.11%) |
Feb 22, 2024 | 122.21 | 122.47 | 118.55 | 118.95 | 89,424 | -3.67(-2.99%) |
Feb 21, 2024 | 122.45 | 123.03 | 120.64 | 122.61 | 106,055 | +0.19(+0.15%) |
Feb 20, 2024 | 121.42 | 122.72 | 120.63 | 122.43 | 117,989 | -0.65(-0.53%) |
Feb 16, 2024 | 124.63 | 126.33 | 122.96 | 123.07 | 54,892 | -2.28(-1.82%) |
Feb 15, 2024 | 125.36 | 125.75 | 123.98 | 125.36 | 96,652 | -0.42(-0.33%) |
Feb 14, 2024 | 126.43 | 126.43 | 123.91 | 125.78 | 47,118 | +1.60(+1.29%) |
Feb 13, 2024 | 127.61 | 127.61 | 122.64 | 124.18 | 63,700 | -6.92(-5.28%) |
Feb 12, 2024 | 129.51 | 132.01 | 129.51 | 131.10 | 51,322 | +1.34(+1.03%) |
Feb 09, 2024 | 127.86 | 130.59 | 127.53 | 129.76 | 49,482 | +1.82(+1.42%) |
Feb 08, 2024 | 127.64 | 128.96 | 127.40 | 127.94 | 109,695 | -0.13(-0.10%) |
Feb 07, 2024 | 127.80 | 129.57 | 126.17 | 128.07 | 50,905 | +0.04(+0.03%) |
Feb 06, 2024 | 128.05 | 129.19 | 127.57 | 128.03 | 35,966 | +0.68(+0.53%) |
Feb 05, 2024 | 129.24 | 130.29 | 127.32 | 127.35 | 45,640 | -3.59(-2.74%) |
Feb 02, 2024 | 129.66 | 131.27 | 128.93 | 130.94 | 48,620 | -0.46(-0.35%) |
Feb 01, 2024 | 130.57 | 131.58 | 129.10 | 131.40 | 47,793 | +2.04(+1.58%) |
Jan 31, 2024 | 133.66 | 133.66 | 129.35 | 129.36 | 61,738 | -3.95(-2.96%) |
Jan 30, 2024 | 131.63 | 134.27 | 131.52 | 133.31 | 60,964 | +0.54(+0.40%) |
Jan 29, 2024 | 132.80 | 133.41 | 131.01 | 132.77 | 49,165 | +0.19(+0.14%) |
Jan 26, 2024 | 132.67 | 132.93 | 131.15 | 132.58 | 79,396 | +0.60(+0.45%) |
Jan 25, 2024 | 130.61 | 132.49 | 129.35 | 131.99 | 103,054 | +3.23(+2.51%) |
Jan 24, 2024 | 132.81 | 132.81 | 128.39 | 128.75 | 70,129 | -2.97(-2.26%) |
Jan 23, 2024 | 131.58 | 132.39 | 130.29 | 131.73 | 51,017 | +1.15(+0.88%) |
Jan 22, 2024 | 129.29 | 131.55 | 129.29 | 130.57 | 52,121 | +1.70(+1.32%) |
Jan 19, 2024 | 129.49 | 129.49 | 127.11 | 128.87 | 122,986 | +0.00(+0.00%) |
Jan 18, 2024 | 127.42 | 129.81 | 127.34 | 128.87 | 85,988 | +2.77(+2.20%) |
Jan 17, 2024 | 127.03 | 128.21 | 126.10 | 126.10 | 72,148 | -2.82(-2.19%) |
Jan 16, 2024 | 127.72 | 129.62 | 127.44 | 128.92 | 80,328 | +0.39(+0.30%) |
Jan 12, 2024 | 132.22 | 133.12 | 128.11 | 128.53 | 62,751 | -1.65(-1.27%) |
Jan 11, 2024 | 130.70 | 131.14 | 127.92 | 130.19 | 102,436 | -0.91(-0.70%) |
Jan 10, 2024 | 131.83 | 132.00 | 129.95 | 131.10 | 82,903 | -0.32(-0.24%) |
Jan 09, 2024 | 130.84 | 132.05 | 129.86 | 131.42 | 104,132 | -0.70(-0.53%) |
Jan 08, 2024 | 132.93 | 132.93 | 131.01 | 132.11 | 74,775 | -0.12(-0.09%) |
Jan 05, 2024 | 127.44 | 133.19 | 126.61 | 132.23 | 142,703 | +1.75(+1.34%) |
Jan 04, 2024 | 121.14 | 132.66 | 121.14 | 130.48 | 158,707 | +8.40(+6.88%) |
Jan 03, 2024 | 125.74 | 125.74 | 121.82 | 122.08 | 147,214 | -4.87(-3.84%) |
Jan 02, 2024 | 127.93 | 128.93 | 126.47 | 126.95 | 84,654 | -1.46(-1.14%) |
Dec 29, 2023 | 129.85 | 129.91 | 128.42 | 128.42 | 45,628 | -1.49(-1.15%) |
Dec 28, 2023 | 130.70 | 131.12 | 129.47 | 129.91 | 59,635 | -0.50(-0.38%) |
Dec 27, 2023 | 133.09 | 133.09 | 130.39 | 130.40 | 82,760 | -2.17(-1.64%) |
Dec 26, 2023 | 133.24 | 133.65 | 132.28 | 132.57 | 61,903 | -0.31(-0.23%) |
Dec 22, 2023 | 131.14 | 133.29 | 130.74 | 132.88 | 53,041 | +2.35(+1.80%) |
Dec 21, 2023 | 129.38 | 130.65 | 129.00 | 130.53 | 73,013 | +1.07(+0.83%) |
Dec 20, 2023 | 129.62 | 132.55 | 128.10 | 129.46 | 65,814 | -0.39(-0.30%) |
Dec 19, 2023 | 129.84 | 131.54 | 128.87 | 129.85 | 82,175 | +0.46(+0.35%) |
Dec 18, 2023 | 133.18 | 133.18 | 129.38 | 129.39 | 107,438 | -3.58(-2.69%) |
Dec 15, 2023 | 133.04 | 133.31 | 130.91 | 132.97 | 693,067 | +0.09(+0.07%) |
Dec 14, 2023 | 128.30 | 133.23 | 128.30 | 132.88 | 129,366 | +5.37(+4.21%) |
Dec 13, 2023 | 121.35 | 129.02 | 121.35 | 127.51 | 135,958 | +6.20(+5.11%) |
Dec 12, 2023 | 121.57 | 121.62 | 120.14 | 121.31 | 85,492 | -0.43(-0.35%) |
Dec 11, 2023 | 120.45 | 122.11 | 119.89 | 121.73 | 64,893 | +1.88(+1.57%) |
Dec 08, 2023 | 119.20 | 120.98 | 119.10 | 119.86 | 51,494 | +0.95(+0.80%) |
Dec 07, 2023 | 120.16 | 120.50 | 118.88 | 118.90 | 57,788 | -1.41(-1.17%) |
Dec 06, 2023 | 119.86 | 122.48 | 118.63 | 120.31 | 92,844 | +1.03(+0.87%) |
Dec 05, 2023 | 120.90 | 120.90 | 118.82 | 119.28 | 117,358 | -1.99(-1.64%) |
Dec 04, 2023 | 117.96 | 121.27 | 117.61 | 121.27 | 75,881 | +2.26(+1.90%) |
Dec 01, 2023 | 117.91 | 119.84 | 116.82 | 119.01 | 115,015 | +0.39(+0.33%) |
Nov 30, 2023 | 119.31 | 120.08 | 117.56 | 118.62 | 90,324 | -0.30(-0.25%) |
Nov 29, 2023 | 118.67 | 119.48 | 117.85 | 118.92 | 74,655 | +1.35(+1.15%) |
Nov 28, 2023 | 119.94 | 119.94 | 117.25 | 117.57 | 46,919 | -2.16(-1.80%) |
Nov 27, 2023 | 120.26 | 120.26 | 119.40 | 119.73 | 51,019 | -1.44(-1.19%) |
Nov 24, 2023 | 120.41 | 122.00 | 120.41 | 121.17 | 24,122 | +0.46(+0.38%) |
Nov 22, 2023 | 120.30 | 121.29 | 119.89 | 120.71 | 47,480 | +0.41(+0.34%) |
Nov 21, 2023 | 122.29 | 122.32 | 120.28 | 120.30 | 77,301 | -2.07(-1.69%) |
Nov 20, 2023 | 126.05 | 126.86 | 122.17 | 122.37 | 78,869 | -3.80(-3.01%) |
Nov 17, 2023 | 125.71 | 128.34 | 124.60 | 126.17 | 82,157 | +1.43(+1.15%) |
Nov 16, 2023 | 123.48 | 125.01 | 123.16 | 124.74 | 51,466 | +0.42(+0.34%) |
Nov 15, 2023 | 127.16 | 128.34 | 123.78 | 124.32 | 112,893 | -3.32(-2.60%) |
Nov 14, 2023 | 124.29 | 127.76 | 124.29 | 127.64 | 92,562 | +5.52(+4.52%) |
Nov 13, 2023 | 121.44 | 122.61 | 121.36 | 122.12 | 44,292 | +0.24(+0.19%) |
Nov 10, 2023 | 119.21 | 122.06 | 119.21 | 121.88 | 41,604 | +1.63(+1.35%) |
Nov 09, 2023 | 122.05 | 122.05 | 119.56 | 120.25 | 109,956 | -0.79(-0.66%) |
Nov 08, 2023 | 122.47 | 122.75 | 121.05 | 121.05 | 97,595 | -1.50(-1.22%) |
Nov 07, 2023 | 125.97 | 126.75 | 122.47 | 122.54 | 65,568 | -4.72(-3.71%) |
Nov 06, 2023 | 126.54 | 128.01 | 126.06 | 127.26 | 79,049 | +0.18(+0.14%) |
Nov 03, 2023 | 128.07 | 129.93 | 127.08 | 127.08 | 92,132 | +1.16(+0.92%) |
Nov 02, 2023 | 126.26 | 129.24 | 125.86 | 125.92 | 117,208 | +0.42(+0.33%) |
Nov 01, 2023 | 124.41 | 125.89 | 122.62 | 125.51 | 105,929 | +1.65(+1.33%) |
Oct 31, 2023 | 124.52 | 124.85 | 123.25 | 123.86 | 102,459 | -1.35(-1.08%) |
Oct 30, 2023 | 125.95 | 127.31 | 123.93 | 125.21 | 90,940 | +0.64(+0.52%) |
Oct 27, 2023 | 123.71 | 124.83 | 123.49 | 124.57 | 112,517 | +0.01(+0.01%) |
Oct 26, 2023 | 123.58 | 125.39 | 122.83 | 124.56 | 79,957 | -0.26(-0.21%) |
Oct 25, 2023 | 123.15 | 125.71 | 123.15 | 124.81 | 132,065 | +0.85(+0.69%) |
Oct 24, 2023 | 120.83 | 124.47 | 118.97 | 123.96 | 173,216 | +4.44(+3.72%) |
Oct 23, 2023 | 118.08 | 124.05 | 116.69 | 119.52 | 266,640 | +4.89(+4.26%) |
Oct 20, 2023 | 120.32 | 121.45 | 110.21 | 114.63 | 341,452 | -6.91(-5.69%) |
Oct 19, 2023 | 123.29 | 136.15 | 119.68 | 121.54 | 493,723 | +15.53(+14.65%) |
Oct 18, 2023 | 109.90 | 109.90 | 105.56 | 106.02 | 111,740 | -5.32(-4.78%) |
Oct 17, 2023 | 111.12 | 113.44 | 111.12 | 111.34 | 83,535 | -0.04(-0.04%) |
Oct 16, 2023 | 111.14 | 111.65 | 110.03 | 111.38 | 72,566 | +1.29(+1.17%) |
Oct 13, 2023 | 114.17 | 114.17 | 110.04 | 110.09 | 61,804 | -3.00(-2.66%) |
Oct 12, 2023 | 117.00 | 117.00 | 110.90 | 113.09 | 39,123 | -3.49(-2.99%) |
Oct 11, 2023 | 116.26 | 116.59 | 115.83 | 116.58 | 36,488 | +0.83(+0.72%) |
Oct 10, 2023 | 116.50 | 116.50 | 115.64 | 115.75 | 41,770 | +0.54(+0.47%) |
Oct 09, 2023 | 113.39 | 115.91 | 113.39 | 115.22 | 19,633 | +1.32(+1.16%) |
Oct 06, 2023 | 112.61 | 114.38 | 112.61 | 113.90 | 55,272 | +0.99(+0.88%) |
Oct 05, 2023 | 113.06 | 114.69 | 112.91 | 112.91 | 52,148 | -0.76(-0.67%) |
Oct 04, 2023 | 113.70 | 114.70 | 111.55 | 113.67 | 42,849 | +0.43(+0.38%) |
Oct 03, 2023 | 114.01 | 115.42 | 113.05 | 113.24 | 48,350 | -2.10(-1.82%) |
Oct 02, 2023 | 117.16 | 117.16 | 114.10 | 115.34 | 46,565 | -1.34(-1.15%) |
Sep 29, 2023 | 116.68 | 117.69 | 115.52 | 116.68 | 79,323 | +0.28(+0.24%) |
Sep 28, 2023 | 116.67 | 116.96 | 115.92 | 116.41 | 68,488 | +0.02(+0.02%) |
Sep 27, 2023 | 115.28 | 116.89 | 115.08 | 116.39 | 36,244 | +2.28(+2.00%) |
Sep 26, 2023 | 114.78 | 115.22 | 113.90 | 114.11 | 48,646 | -1.51(-1.30%) |
Sep 25, 2023 | 113.63 | 115.95 | 115.33 | 115.61 | 32,320 | +1.86(+1.64%) |
Sep 22, 2023 | 113.08 | 115.56 | 112.36 | 113.75 | 49,392 | +0.64(+0.57%) |
Sep 21, 2023 | 114.52 | 114.52 | 112.84 | 113.10 | 60,096 | -1.46(-1.27%) |
Sep 20, 2023 | 115.34 | 119.03 | 114.20 | 114.56 | 88,613 | +0.39(+0.34%) |
Sep 19, 2023 | 115.32 | 116.22 | 113.75 | 114.17 | 60,419 | -1.54(-1.33%) |
Sep 18, 2023 | 113.73 | 116.74 | 113.73 | 115.71 | 79,917 | +2.49(+2.20%) |
Sep 15, 2023 | 124.33 | 125.16 | 112.90 | 113.22 | 391,892 | -13.53(-10.67%) |
Sep 14, 2023 | 124.84 | 128.18 | 124.84 | 126.75 | 76,813 | +3.52(+2.86%) |
Sep 13, 2023 | 122.01 | 123.51 | 121.06 | 123.23 | 66,713 | +1.23(+1.01%) |
Sep 12, 2023 | 120.89 | 122.14 | 120.88 | 122.00 | 58,354 | +0.62(+0.51%) |
Sep 11, 2023 | 120.57 | 122.30 | 119.52 | 121.37 | 72,486 | +1.81(+1.52%) |
Sep 08, 2023 | 118.53 | 119.89 | 118.03 | 119.56 | 54,533 | -0.27(-0.22%) |
Sep 07, 2023 | 120.08 | 120.39 | 118.40 | 119.83 | 45,391 | -1.25(-1.03%) |
Sep 06, 2023 | 121.94 | 122.48 | 120.19 | 121.08 | 49,285 | -0.56(-0.46%) |
Sep 05, 2023 | 124.50 | 124.50 | 118.71 | 121.63 | 68,765 | -4.10(-3.26%) |