Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 113.17 | 116.61 | 112.63 | 116.53 | 1,519,679 | +3.78(+3.35%) |
May 30, 2024 | 111.52 | 112.81 | 111.48 | 112.75 | 760,391 | +1.78(+1.60%) |
May 29, 2024 | 112.29 | 112.36 | 110.92 | 110.97 | 788,790 | -2.03(-1.80%) |
May 28, 2024 | 112.85 | 114.05 | 112.84 | 113.00 | 879,109 | +0.04(+0.04%) |
May 24, 2024 | 112.40 | 113.00 | 111.78 | 112.96 | 661,320 | +0.90(+0.80%) |
May 23, 2024 | 114.21 | 114.48 | 112.02 | 112.06 | 733,842 | -3.00(-2.61%) |
May 22, 2024 | 116.41 | 117.00 | 114.81 | 115.06 | 901,100 | -2.12(-1.81%) |
May 21, 2024 | 116.67 | 117.44 | 116.21 | 117.18 | 596,884 | +0.83(+0.71%) |
May 20, 2024 | 117.00 | 117.30 | 115.88 | 116.35 | 734,935 | -0.25(-0.21%) |
May 17, 2024 | 116.94 | 116.94 | 116.16 | 116.60 | 791,494 | -0.18(-0.15%) |
May 16, 2024 | 116.01 | 117.17 | 115.86 | 116.78 | 757,815 | +0.69(+0.59%) |
May 15, 2024 | 116.00 | 116.63 | 115.69 | 116.09 | 599,125 | +1.31(+1.14%) |
May 14, 2024 | 115.89 | 115.93 | 114.17 | 114.78 | 723,586 | -0.53(-0.46%) |
May 13, 2024 | 115.57 | 116.41 | 115.09 | 115.31 | 796,186 | -0.18(-0.16%) |
May 10, 2024 | 116.86 | 116.86 | 115.45 | 115.49 | 1,025,170 | -0.84(-0.72%) |
May 09, 2024 | 114.61 | 116.50 | 114.15 | 116.33 | 1,461,280 | +1.60(+1.39%) |
May 08, 2024 | 113.18 | 114.76 | 112.35 | 114.73 | 963,797 | +1.39(+1.23%) |
May 07, 2024 | 113.30 | 113.85 | 112.47 | 113.34 | 843,834 | +0.85(+0.76%) |
May 06, 2024 | 112.95 | 112.95 | 111.67 | 112.49 | 981,513 | -0.26(-0.23%) |
May 03, 2024 | 112.55 | 112.85 | 111.44 | 112.75 | 1,021,105 | +0.84(+0.75%) |
May 02, 2024 | 111.96 | 111.99 | 110.84 | 111.91 | 738,028 | +0.58(+0.52%) |
May 01, 2024 | 110.31 | 112.00 | 109.92 | 111.33 | 1,112,873 | +1.01(+0.92%) |
Apr 30, 2024 | 110.22 | 110.94 | 109.47 | 110.32 | 1,360,042 | -0.51(-0.46%) |
Apr 29, 2024 | 109.88 | 110.91 | 109.88 | 110.83 | 797,934 | +1.31(+1.20%) |
Apr 26, 2024 | 111.34 | 111.70 | 109.43 | 109.52 | 1,247,739 | -1.62(-1.46%) |
Apr 25, 2024 | 110.80 | 111.87 | 109.89 | 111.14 | 1,408,506 | -0.41(-0.37%) |
Apr 24, 2024 | 109.09 | 111.80 | 108.62 | 111.55 | 1,473,769 | +1.43(+1.30%) |
Apr 23, 2024 | 109.74 | 111.15 | 109.53 | 110.12 | 950,366 | +0.00(+0.00%) |
Apr 22, 2024 | 108.29 | 110.59 | 107.88 | 110.12 | 1,128,864 | +1.55(+1.43%) |
Apr 19, 2024 | 107.09 | 108.75 | 106.80 | 108.57 | 999,437 | +2.09(+1.96%) |
Apr 18, 2024 | 105.67 | 107.01 | 105.04 | 106.48 | 1,168,757 | +1.21(+1.15%) |
Apr 17, 2024 | 104.04 | 105.66 | 103.33 | 105.27 | 1,529,225 | +2.07(+2.01%) |
Apr 16, 2024 | 105.27 | 105.27 | 103.06 | 103.20 | 1,299,008 | -2.32(-2.20%) |
Apr 15, 2024 | 106.61 | 107.06 | 104.70 | 105.52 | 1,331,823 | -0.73(-0.69%) |
Apr 12, 2024 | 106.63 | 107.16 | 105.39 | 106.25 | 1,506,294 | +0.12(+0.11%) |
Apr 11, 2024 | 107.28 | 107.33 | 105.42 | 106.13 | 1,014,903 | -0.51(-0.48%) |
Apr 10, 2024 | 108.25 | 108.25 | 105.79 | 106.64 | 1,444,238 | -3.23(-2.94%) |
Apr 09, 2024 | 110.50 | 110.62 | 109.26 | 109.87 | 1,068,931 | +0.37(+0.34%) |
Apr 08, 2024 | 109.38 | 110.26 | 108.85 | 109.50 | 1,163,565 | +0.40(+0.37%) |
Apr 05, 2024 | 108.77 | 109.74 | 108.35 | 109.10 | 1,106,082 | -0.46(-0.42%) |
Apr 04, 2024 | 111.00 | 111.22 | 108.82 | 109.56 | 1,210,579 | -0.70(-0.63%) |
Apr 03, 2024 | 111.30 | 111.41 | 110.03 | 110.26 | 1,256,943 | -0.83(-0.75%) |
Apr 02, 2024 | 110.95 | 112.50 | 110.53 | 111.09 | 1,268,945 | +0.36(+0.33%) |
Apr 01, 2024 | 112.14 | 112.14 | 110.28 | 110.73 | 847,473 | -1.41(-1.26%) |
Mar 28, 2024 | 111.32 | 112.31 | 112.23 | 112.14 | 990,495 | +0.84(+0.75%) |
Mar 27, 2024 | 107.95 | 111.41 | 107.95 | 111.30 | 1,668,675 | +4.17(+3.89%) |
Mar 26, 2024 | 108.47 | 108.98 | 107.07 | 107.13 | 1,110,830 | -1.29(-1.19%) |
Mar 25, 2024 | 109.30 | 109.30 | 107.89 | 108.42 | 1,045,068 | -0.46(-0.42%) |
Mar 22, 2024 | 109.99 | 109.99 | 108.78 | 108.88 | 1,076,519 | -0.27(-0.25%) |
Mar 21, 2024 | 110.08 | 110.72 | 109.09 | 109.15 | 1,200,311 | -0.89(-0.81%) |
Mar 20, 2024 | 110.16 | 111.21 | 109.61 | 110.04 | 1,770,131 | -0.41(-0.37%) |
Mar 19, 2024 | 109.86 | 111.10 | 109.52 | 110.45 | 1,378,054 | +0.97(+0.89%) |
Mar 18, 2024 | 108.49 | 109.80 | 108.19 | 109.48 | 1,113,895 | +1.00(+0.92%) |
Mar 15, 2024 | 108.16 | 110.03 | 108.01 | 108.48 | 2,305,371 | +0.11(+0.10%) |
Mar 14, 2024 | 109.64 | 109.86 | 107.21 | 108.37 | 1,557,705 | -1.65(-1.50%) |
Mar 13, 2024 | 110.41 | 111.14 | 109.78 | 110.02 | 1,148,604 | +0.18(+0.16%) |
Mar 12, 2024 | 111.39 | 111.76 | 109.67 | 109.85 | 870,238 | -2.05(-1.83%) |
Mar 11, 2024 | 111.96 | 112.99 | 111.23 | 111.90 | 1,181,393 | +0.13(+0.12%) |
Mar 08, 2024 | 111.97 | 112.03 | 110.70 | 111.77 | 1,138,678 | +0.16(+0.14%) |
Mar 07, 2024 | 111.14 | 111.81 | 110.92 | 111.61 | 935,779 | +0.89(+0.81%) |
Mar 06, 2024 | 109.97 | 111.11 | 109.84 | 110.72 | 1,111,461 | +1.75(+1.61%) |
Mar 05, 2024 | 108.97 | 111.06 | 108.72 | 108.96 | 1,281,245 | +0.19(+0.17%) |
Mar 04, 2024 | 106.54 | 108.81 | 106.54 | 108.78 | 767,783 | +1.67(+1.56%) |
Mar 01, 2024 | 107.02 | 107.30 | 105.13 | 107.10 | 1,334,396 | -0.24(-0.22%) |
Feb 29, 2024 | 107.61 | 108.24 | 106.67 | 107.34 | 1,404,545 | +0.25(+0.23%) |
Feb 28, 2024 | 106.16 | 107.25 | 105.86 | 107.09 | 915,280 | +0.76(+0.72%) |
Feb 27, 2024 | 105.88 | 106.46 | 105.26 | 106.33 | 787,930 | +1.13(+1.07%) |
Feb 26, 2024 | 106.81 | 106.81 | 104.97 | 105.20 | 905,696 | -2.24(-2.08%) |
Feb 23, 2024 | 106.30 | 107.83 | 106.21 | 107.44 | 1,137,591 | +1.42(+1.34%) |
Feb 22, 2024 | 107.21 | 107.21 | 105.79 | 106.02 | 1,500,778 | -2.12(-1.96%) |
Feb 21, 2024 | 107.32 | 108.88 | 106.73 | 108.14 | 1,158,246 | +1.51(+1.41%) |
Feb 20, 2024 | 106.78 | 108.38 | 106.34 | 106.64 | 1,032,773 | -0.16(-0.15%) |
Feb 16, 2024 | 106.18 | 107.58 | 105.95 | 106.80 | 1,285,292 | +0.03(+0.03%) |
Feb 15, 2024 | 104.90 | 106.81 | 104.90 | 106.77 | 1,243,447 | +2.42(+2.32%) |
Feb 14, 2024 | 103.48 | 104.96 | 103.26 | 104.35 | 1,285,558 | +0.94(+0.91%) |
Feb 13, 2024 | 104.69 | 105.08 | 102.16 | 103.41 | 1,713,608 | -1.98(-1.88%) |
Feb 12, 2024 | 103.54 | 105.72 | 103.19 | 105.39 | 1,473,507 | +1.95(+1.89%) |
Feb 09, 2024 | 103.23 | 103.69 | 102.18 | 103.44 | 1,129,094 | +0.18(+0.17%) |
Feb 08, 2024 | 104.02 | 105.49 | 101.82 | 103.26 | 1,883,630 | -0.98(-0.94%) |
Feb 07, 2024 | 103.53 | 104.82 | 103.01 | 104.24 | 1,708,811 | +1.00(+0.97%) |
Feb 06, 2024 | 102.66 | 103.45 | 102.16 | 103.24 | 1,078,091 | +0.29(+0.28%) |
Feb 05, 2024 | 103.09 | 104.16 | 102.30 | 102.95 | 1,408,851 | -1.15(-1.10%) |
Feb 02, 2024 | 105.45 | 105.54 | 103.30 | 104.10 | 1,450,885 | -2.37(-2.22%) |
Feb 01, 2024 | 103.84 | 106.50 | 103.26 | 106.47 | 1,329,098 | +2.03(+1.94%) |
Jan 31, 2024 | 104.80 | 105.48 | 103.58 | 104.44 | 1,548,096 | +0.85(+0.82%) |
Jan 30, 2024 | 102.52 | 104.71 | 102.11 | 103.58 | 1,630,015 | +0.71(+0.69%) |
Jan 29, 2024 | 102.61 | 103.26 | 101.97 | 102.87 | 1,581,155 | +0.25(+0.24%) |
Jan 26, 2024 | 103.33 | 103.37 | 102.27 | 102.62 | 1,176,275 | -0.21(-0.20%) |
Jan 25, 2024 | 102.61 | 103.08 | 101.54 | 102.83 | 1,471,895 | +1.43(+1.41%) |
Jan 24, 2024 | 104.33 | 104.33 | 101.21 | 101.41 | 1,505,908 | -2.09(-2.02%) |
Jan 23, 2024 | 102.92 | 103.52 | 102.27 | 103.50 | 774,866 | +0.56(+0.55%) |
Jan 22, 2024 | 103.26 | 104.44 | 102.31 | 102.93 | 856,989 | -0.61(-0.59%) |
Jan 19, 2024 | 104.30 | 104.57 | 102.99 | 103.55 | 1,026,451 | -0.33(-0.31%) |
Jan 18, 2024 | 104.04 | 104.34 | 103.03 | 103.87 | 793,375 | -0.85(-0.81%) |
Jan 17, 2024 | 105.94 | 107.28 | 104.39 | 104.72 | 768,070 | -1.87(-1.76%) |
Jan 16, 2024 | 106.55 | 107.08 | 105.83 | 106.60 | 1,344,937 | -1.24(-1.15%) |
Jan 12, 2024 | 107.81 | 107.99 | 106.97 | 107.83 | 835,095 | +0.82(+0.77%) |
Jan 11, 2024 | 109.43 | 109.43 | 106.61 | 107.01 | 524,460 | -2.78(-2.54%) |
Jan 10, 2024 | 109.73 | 110.28 | 109.42 | 109.80 | 682,451 | -0.12(-0.11%) |
Jan 09, 2024 | 110.07 | 110.52 | 109.57 | 109.92 | 659,050 | -0.56(-0.51%) |
Jan 08, 2024 | 108.94 | 110.60 | 108.68 | 110.48 | 794,909 | +0.86(+0.79%) |
Jan 05, 2024 | 109.14 | 110.09 | 108.85 | 109.62 | 994,925 | +0.12(+0.11%) |
Jan 04, 2024 | 110.25 | 110.60 | 109.26 | 109.50 | 1,025,866 | -0.45(-0.41%) |
Jan 03, 2024 | 111.00 | 111.00 | 109.48 | 109.94 | 1,320,302 | -0.77(-0.70%) |
Jan 02, 2024 | 108.82 | 111.02 | 108.75 | 110.72 | 994,817 | +1.49(+1.36%) |
Dec 29, 2023 | 108.94 | 109.52 | 108.67 | 109.23 | 698,107 | -0.15(-0.14%) |
Dec 28, 2023 | 108.42 | 109.49 | 108.42 | 109.38 | 523,127 | +0.71(+0.66%) |
Dec 27, 2023 | 108.97 | 109.05 | 108.28 | 108.67 | 699,625 | -0.48(-0.44%) |
Dec 26, 2023 | 108.39 | 109.66 | 108.39 | 109.14 | 527,157 | +0.55(+0.50%) |
Dec 22, 2023 | 109.44 | 110.35 | 108.53 | 108.60 | 958,920 | -0.12(-0.11%) |
Dec 21, 2023 | 108.61 | 109.84 | 107.96 | 108.72 | 906,331 | +0.40(+0.37%) |
Dec 20, 2023 | 109.59 | 110.21 | 108.30 | 108.32 | 1,176,098 | -1.44(-1.31%) |
Dec 19, 2023 | 109.01 | 109.87 | 108.61 | 109.76 | 895,063 | +0.96(+0.88%) |
Dec 18, 2023 | 109.20 | 110.02 | 108.40 | 108.80 | 1,036,389 | -0.08(-0.07%) |
Dec 15, 2023 | 109.34 | 110.31 | 107.96 | 108.88 | 2,715,473 | -1.50(-1.36%) |
Dec 14, 2023 | 112.20 | 112.52 | 110.10 | 110.37 | 1,741,752 | -0.87(-0.79%) |
Dec 13, 2023 | 107.99 | 111.39 | 107.10 | 111.25 | 1,249,891 | +3.34(+3.09%) |
Dec 12, 2023 | 108.41 | 108.41 | 106.59 | 107.91 | 1,234,497 | -0.17(-0.15%) |
Dec 11, 2023 | 106.59 | 108.16 | 105.86 | 108.07 | 1,445,547 | +1.45(+1.36%) |
Dec 08, 2023 | 105.51 | 106.70 | 104.94 | 106.62 | 2,178,893 | +1.36(+1.30%) |
Dec 07, 2023 | 105.63 | 105.99 | 104.65 | 105.26 | 1,427,975 | -0.11(-0.10%) |
Dec 06, 2023 | 104.97 | 105.75 | 104.69 | 105.36 | 1,174,194 | +0.66(+0.63%) |
Dec 05, 2023 | 106.50 | 106.50 | 104.48 | 104.71 | 1,429,342 | -1.72(-1.61%) |
Dec 04, 2023 | 105.79 | 107.26 | 105.34 | 106.42 | 1,391,370 | +0.24(+0.22%) |
Dec 01, 2023 | 102.22 | 106.26 | 101.84 | 106.19 | 2,855,026 | +3.98(+3.90%) |
Nov 30, 2023 | 102.38 | 102.39 | 101.48 | 102.20 | 1,598,123 | -0.03(-0.03%) |
Nov 29, 2023 | 103.16 | 103.90 | 101.76 | 102.23 | 1,215,948 | -0.86(-0.84%) |
Nov 28, 2023 | 103.07 | 104.15 | 102.71 | 103.10 | 1,208,684 | +0.16(+0.15%) |
Nov 27, 2023 | 103.57 | 103.66 | 102.57 | 102.94 | 1,408,532 | -0.50(-0.48%) |
Nov 24, 2023 | 102.84 | 103.99 | 102.73 | 103.44 | 1,243,095 | +0.70(+0.68%) |
Nov 22, 2023 | 101.47 | 103.17 | 101.03 | 102.74 | 1,719,054 | +1.37(+1.36%) |
Nov 21, 2023 | 101.14 | 101.59 | 100.21 | 101.37 | 1,082,221 | +0.38(+0.38%) |
Nov 20, 2023 | 101.15 | 101.56 | 99.58 | 100.99 | 1,418,636 | -0.72(-0.70%) |
Nov 17, 2023 | 102.11 | 102.11 | 100.78 | 101.70 | 1,530,543 | +0.27(+0.26%) |
Nov 16, 2023 | 100.96 | 101.91 | 100.07 | 101.44 | 1,847,559 | +1.24(+1.23%) |
Nov 15, 2023 | 99.58 | 101.15 | 99.40 | 100.20 | 1,261,346 | +0.31(+0.31%) |
Nov 14, 2023 | 97.59 | 99.98 | 97.49 | 99.89 | 1,418,097 | +4.02(+4.19%) |
Nov 13, 2023 | 96.75 | 96.88 | 95.65 | 95.87 | 1,629,743 | -0.89(-0.92%) |
Nov 10, 2023 | 97.31 | 97.31 | 96.25 | 96.77 | 1,339,516 | +0.07(+0.07%) |
Nov 09, 2023 | 96.90 | 98.12 | 96.57 | 96.70 | 2,094,386 | -0.04(-0.04%) |
Nov 08, 2023 | 96.30 | 97.16 | 95.53 | 96.74 | 2,318,998 | +0.01(+0.01%) |
Nov 07, 2023 | 96.93 | 97.05 | 96.34 | 96.73 | 1,400,866 | -0.14(-0.14%) |
Nov 06, 2023 | 98.32 | 98.53 | 96.86 | 96.86 | 1,556,698 | -1.48(-1.51%) |
Nov 03, 2023 | 98.58 | 99.70 | 98.07 | 98.35 | 1,760,937 | +1.34(+1.39%) |
Nov 02, 2023 | 94.68 | 98.12 | 94.68 | 97.00 | 1,880,849 | +2.16(+2.28%) |