Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 111.20 | 113.47 | 110.81 | 113.19 | 506,394 | +2.55(+2.30%) |
May 30, 2024 | 109.88 | 111.42 | 109.46 | 110.64 | 434,825 | +0.88(+0.80%) |
May 29, 2024 | 110.90 | 111.04 | 109.22 | 109.76 | 510,752 | -2.21(-1.97%) |
May 28, 2024 | 115.00 | 115.61 | 111.12 | 111.97 | 559,546 | -3.45(-2.99%) |
May 24, 2024 | 115.42 | 115.89 | 114.59 | 115.42 | 307,706 | +0.34(+0.30%) |
May 23, 2024 | 117.68 | 117.95 | 115.07 | 115.08 | 556,875 | -2.79(-2.37%) |
May 22, 2024 | 117.59 | 119.21 | 117.00 | 117.87 | 323,293 | +0.16(+0.14%) |
May 21, 2024 | 119.09 | 119.39 | 117.63 | 117.71 | 388,948 | -1.55(-1.30%) |
May 20, 2024 | 118.10 | 120.00 | 118.02 | 119.26 | 432,656 | +0.86(+0.73%) |
May 17, 2024 | 120.30 | 120.75 | 117.89 | 118.40 | 446,626 | -1.66(-1.38%) |
May 16, 2024 | 118.74 | 120.09 | 117.99 | 120.06 | 392,924 | +1.69(+1.43%) |
May 15, 2024 | 118.54 | 119.73 | 118.16 | 118.37 | 474,811 | +0.04(+0.03%) |
May 14, 2024 | 118.55 | 119.58 | 117.79 | 118.33 | 367,957 | +0.73(+0.62%) |
May 13, 2024 | 117.78 | 119.20 | 117.17 | 117.60 | 519,702 | +0.44(+0.38%) |
May 10, 2024 | 116.83 | 117.86 | 115.95 | 117.16 | 531,979 | +1.14(+0.98%) |
May 09, 2024 | 114.46 | 117.24 | 111.67 | 116.02 | 794,472 | +0.32(+0.28%) |
May 08, 2024 | 121.98 | 123.49 | 115.47 | 115.70 | 1,584,444 | -6.44(-5.27%) |
May 07, 2024 | 121.74 | 123.09 | 121.74 | 122.14 | 810,931 | +0.49(+0.40%) |
May 06, 2024 | 121.31 | 121.81 | 120.86 | 121.65 | 501,853 | +0.95(+0.79%) |
May 03, 2024 | 120.85 | 121.41 | 120.36 | 120.70 | 538,891 | +0.69(+0.57%) |
May 02, 2024 | 120.43 | 120.44 | 119.13 | 120.01 | 518,282 | +0.89(+0.75%) |
May 01, 2024 | 117.88 | 120.87 | 117.88 | 119.12 | 606,694 | +0.86(+0.73%) |
Apr 30, 2024 | 118.82 | 119.36 | 117.33 | 118.26 | 664,402 | -1.23(-1.03%) |
Apr 29, 2024 | 119.28 | 121.16 | 118.98 | 119.49 | 587,805 | +0.44(+0.37%) |
Apr 26, 2024 | 117.95 | 119.99 | 117.73 | 119.05 | 566,496 | +0.10(+0.08%) |
Apr 25, 2024 | 118.05 | 120.54 | 116.93 | 118.95 | 609,838 | -0.11(-0.09%) |
Apr 24, 2024 | 117.61 | 120.61 | 117.07 | 119.06 | 591,445 | +1.92(+1.64%) |
Apr 23, 2024 | 116.72 | 117.84 | 116.66 | 117.14 | 479,480 | +0.23(+0.20%) |
Apr 22, 2024 | 117.26 | 117.99 | 115.71 | 116.91 | 598,712 | +0.56(+0.48%) |
Apr 19, 2024 | 116.01 | 117.01 | 115.20 | 116.35 | 525,555 | -0.72(-0.62%) |
Apr 18, 2024 | 117.76 | 117.76 | 116.43 | 117.07 | 548,490 | -0.26(-0.22%) |
Apr 17, 2024 | 118.98 | 119.48 | 116.91 | 117.33 | 468,675 | -1.07(-0.90%) |
Apr 16, 2024 | 118.91 | 120.06 | 118.34 | 118.40 | 394,277 | -0.89(-0.75%) |
Apr 15, 2024 | 123.23 | 124.08 | 118.96 | 119.29 | 602,468 | -2.48(-2.04%) |
Apr 12, 2024 | 123.50 | 123.93 | 121.21 | 121.77 | 671,498 | -3.07(-2.46%) |
Apr 11, 2024 | 126.28 | 127.05 | 122.85 | 124.84 | 571,718 | -1.33(-1.05%) |
Apr 10, 2024 | 125.28 | 126.65 | 124.59 | 126.17 | 552,588 | -0.05(-0.04%) |
Apr 09, 2024 | 125.28 | 126.60 | 124.84 | 126.22 | 770,430 | +1.68(+1.35%) |
Apr 08, 2024 | 122.36 | 124.61 | 122.36 | 124.54 | 757,654 | +2.38(+1.95%) |
Apr 05, 2024 | 120.21 | 122.44 | 120.09 | 122.16 | 611,235 | +1.47(+1.22%) |
Apr 04, 2024 | 119.85 | 121.60 | 119.26 | 120.69 | 645,821 | +1.79(+1.51%) |
Apr 03, 2024 | 119.17 | 119.93 | 118.60 | 118.90 | 539,905 | -0.94(-0.78%) |
Apr 02, 2024 | 122.50 | 123.14 | 119.69 | 119.84 | 598,860 | -3.87(-3.13%) |
Apr 01, 2024 | 126.12 | 126.17 | 123.62 | 123.71 | 505,550 | -2.64(-2.09%) |
Mar 28, 2024 | 127.99 | 128.97 | 126.07 | 126.35 | 551,952 | -1.55(-1.21%) |
Mar 27, 2024 | 126.15 | 128.15 | 125.95 | 127.90 | 544,625 | +2.64(+2.11%) |
Mar 26, 2024 | 126.01 | 126.12 | 124.89 | 125.26 | 457,109 | +0.22(+0.18%) |
Mar 25, 2024 | 127.26 | 128.35 | 124.84 | 125.04 | 639,031 | -2.14(-1.68%) |
Mar 22, 2024 | 130.48 | 130.94 | 126.94 | 127.18 | 498,389 | -2.87(-2.21%) |
Mar 21, 2024 | 130.15 | 130.74 | 129.42 | 130.05 | 491,606 | +0.03(+0.02%) |
Mar 20, 2024 | 128.90 | 130.92 | 128.32 | 130.02 | 392,930 | +1.15(+0.89%) |
Mar 19, 2024 | 128.75 | 129.66 | 128.33 | 128.87 | 499,694 | +0.68(+0.53%) |
Mar 18, 2024 | 129.32 | 129.48 | 127.58 | 128.19 | 847,607 | -0.77(-0.60%) |
Mar 15, 2024 | 126.80 | 129.28 | 126.50 | 128.96 | 912,595 | +2.05(+1.62%) |
Mar 14, 2024 | 126.35 | 127.49 | 125.20 | 126.91 | 821,821 | +1.05(+0.83%) |
Mar 13, 2024 | 127.28 | 127.98 | 125.31 | 125.86 | 1,036,564 | -0.97(-0.76%) |
Mar 12, 2024 | 127.44 | 128.76 | 125.89 | 126.83 | 843,383 | -0.94(-0.74%) |
Mar 11, 2024 | 131.00 | 133.54 | 125.57 | 127.77 | 2,387,591 | +6.74(+5.57%) |
Mar 08, 2024 | 121.29 | 122.74 | 121.03 | 121.03 | 702,092 | +0.04(+0.03%) |
Mar 07, 2024 | 120.11 | 121.22 | 119.48 | 120.99 | 825,240 | +1.02(+0.85%) |
Mar 06, 2024 | 115.91 | 119.97 | 115.91 | 119.97 | 1,128,397 | +5.26(+4.59%) |
Mar 05, 2024 | 108.95 | 115.69 | 108.91 | 114.71 | 1,262,474 | +5.11(+4.66%) |
Mar 04, 2024 | 109.79 | 110.83 | 109.70 | 109.60 | 530,442 | -0.23(-0.21%) |
Mar 01, 2024 | 111.25 | 111.88 | 109.35 | 109.83 | 548,283 | -2.11(-1.88%) |
Feb 29, 2024 | 113.47 | 113.78 | 111.43 | 111.94 | 579,527 | -1.28(-1.13%) |
Feb 28, 2024 | 111.68 | 113.39 | 111.15 | 113.22 | 293,294 | +1.05(+0.94%) |
Feb 27, 2024 | 112.38 | 113.14 | 111.95 | 112.17 | 433,529 | +0.11(+0.10%) |
Feb 26, 2024 | 112.65 | 112.87 | 110.75 | 112.06 | 501,103 | -0.78(-0.69%) |
Feb 23, 2024 | 113.85 | 114.00 | 111.90 | 112.84 | 603,408 | -1.35(-1.18%) |
Feb 22, 2024 | 114.88 | 114.88 | 112.43 | 114.19 | 599,113 | +0.16(+0.14%) |
Feb 21, 2024 | 113.72 | 114.41 | 112.13 | 114.03 | 689,260 | -0.07(-0.06%) |
Feb 20, 2024 | 117.00 | 119.35 | 113.95 | 114.10 | 798,722 | -3.29(-2.80%) |
Feb 16, 2024 | 117.76 | 119.27 | 117.23 | 117.39 | 712,539 | -1.35(-1.14%) |
Feb 15, 2024 | 118.44 | 120.02 | 118.38 | 118.74 | 424,765 | +0.44(+0.37%) |
Feb 14, 2024 | 118.32 | 118.77 | 117.06 | 118.30 | 422,037 | +0.87(+0.74%) |
Feb 13, 2024 | 119.03 | 119.03 | 116.79 | 117.43 | 500,121 | -3.50(-2.89%) |
Feb 12, 2024 | 120.70 | 122.09 | 120.70 | 120.93 | 438,562 | +0.11(+0.09%) |
Feb 09, 2024 | 121.99 | 122.20 | 120.64 | 120.82 | 327,762 | -1.63(-1.33%) |
Feb 08, 2024 | 122.61 | 122.79 | 121.38 | 122.45 | 298,469 | +0.69(+0.57%) |
Feb 07, 2024 | 120.85 | 122.44 | 120.21 | 121.76 | 287,630 | +0.77(+0.64%) |
Feb 06, 2024 | 120.41 | 121.86 | 119.56 | 120.99 | 318,876 | +0.70(+0.58%) |
Feb 05, 2024 | 121.24 | 121.45 | 119.67 | 120.29 | 306,714 | -1.84(-1.51%) |
Feb 02, 2024 | 121.45 | 122.53 | 120.03 | 122.13 | 222,248 | +0.38(+0.31%) |
Feb 01, 2024 | 121.66 | 122.08 | 119.95 | 121.75 | 356,752 | +0.63(+0.52%) |
Jan 31, 2024 | 123.30 | 123.45 | 121.03 | 121.12 | 437,845 | -2.22(-1.80%) |
Jan 30, 2024 | 122.30 | 123.98 | 122.25 | 123.34 | 400,745 | +0.84(+0.69%) |
Jan 29, 2024 | 121.30 | 122.66 | 120.13 | 122.50 | 438,952 | +0.94(+0.77%) |
Jan 26, 2024 | 121.55 | 122.11 | 120.99 | 121.56 | 387,841 | +0.30(+0.25%) |
Jan 25, 2024 | 119.60 | 122.11 | 118.92 | 121.26 | 538,016 | +2.91(+2.46%) |
Jan 24, 2024 | 118.86 | 118.86 | 117.52 | 118.35 | 426,646 | +0.20(+0.17%) |
Jan 23, 2024 | 116.66 | 118.31 | 116.06 | 118.15 | 544,055 | +2.11(+1.82%) |
Jan 22, 2024 | 117.78 | 117.78 | 115.55 | 116.04 | 455,585 | -0.96(-0.82%) |
Jan 19, 2024 | 116.25 | 117.26 | 115.98 | 117.00 | 343,287 | +0.90(+0.78%) |
Jan 18, 2024 | 114.69 | 116.55 | 114.43 | 116.10 | 340,184 | +1.95(+1.71%) |
Jan 17, 2024 | 113.58 | 114.80 | 113.46 | 114.15 | 348,781 | -0.35(-0.31%) |
Jan 16, 2024 | 115.36 | 115.79 | 114.39 | 114.50 | 504,240 | -1.64(-1.41%) |
Jan 12, 2024 | 117.58 | 117.58 | 115.89 | 116.14 | 406,477 | -0.98(-0.84%) |
Jan 11, 2024 | 117.49 | 117.59 | 116.24 | 117.12 | 409,237 | -0.43(-0.37%) |
Jan 10, 2024 | 115.79 | 117.58 | 115.40 | 117.55 | 423,151 | +2.01(+1.74%) |
Jan 09, 2024 | 115.58 | 116.58 | 115.10 | 115.54 | 363,731 | -1.53(-1.31%) |
Jan 08, 2024 | 114.38 | 117.17 | 114.38 | 117.07 | 513,151 | +2.45(+2.14%) |
Jan 05, 2024 | 114.59 | 116.99 | 114.22 | 114.62 | 694,970 | +0.01(+0.01%) |
Jan 04, 2024 | 113.12 | 115.06 | 112.84 | 114.61 | 493,854 | +1.78(+1.58%) |
Jan 03, 2024 | 112.89 | 114.30 | 112.23 | 112.83 | 532,826 | -1.23(-1.08%) |
Jan 02, 2024 | 111.12 | 115.22 | 111.12 | 114.06 | 626,102 | +0.76(+0.67%) |
Dec 29, 2023 | 112.79 | 114.11 | 112.63 | 113.30 | 405,917 | +0.64(+0.57%) |
Dec 28, 2023 | 112.67 | 112.99 | 112.08 | 112.66 | 299,311 | -0.09(-0.08%) |
Dec 27, 2023 | 113.06 | 113.42 | 111.35 | 112.75 | 483,051 | -0.22(-0.19%) |
Dec 26, 2023 | 113.76 | 114.33 | 112.83 | 112.97 | 448,365 | -0.81(-0.71%) |
Dec 22, 2023 | 112.48 | 114.04 | 111.66 | 113.78 | 432,052 | +1.26(+1.12%) |
Dec 21, 2023 | 111.59 | 112.61 | 110.73 | 112.52 | 529,287 | +1.82(+1.64%) |
Dec 20, 2023 | 112.31 | 112.42 | 110.08 | 110.71 | 594,213 | -1.90(-1.68%) |
Dec 19, 2023 | 113.94 | 115.30 | 111.89 | 112.60 | 770,820 | -0.94(-0.83%) |
Dec 18, 2023 | 110.51 | 113.56 | 109.80 | 113.54 | 1,006,698 | +3.32(+3.01%) |
Dec 15, 2023 | 112.21 | 112.21 | 109.90 | 110.22 | 869,099 | -2.19(-1.95%) |
Dec 14, 2023 | 115.56 | 116.36 | 111.83 | 112.41 | 823,307 | -0.97(-0.85%) |
Dec 13, 2023 | 110.85 | 113.48 | 109.73 | 113.38 | 591,463 | +2.06(+1.86%) |
Dec 12, 2023 | 113.57 | 114.14 | 110.71 | 111.32 | 695,130 | -2.20(-1.94%) |
Dec 11, 2023 | 112.72 | 114.69 | 112.72 | 113.52 | 457,976 | +1.19(+1.06%) |
Dec 08, 2023 | 112.24 | 112.86 | 112.02 | 112.33 | 290,037 | +0.32(+0.28%) |
Dec 07, 2023 | 110.29 | 112.26 | 110.29 | 112.01 | 387,678 | +1.74(+1.58%) |
Dec 06, 2023 | 110.96 | 112.21 | 109.75 | 110.27 | 332,792 | +0.16(+0.15%) |
Dec 05, 2023 | 113.14 | 113.61 | 110.09 | 110.11 | 463,139 | -3.91(-3.43%) |
Dec 04, 2023 | 112.85 | 115.45 | 111.97 | 114.02 | 652,036 | +1.27(+1.12%) |
Dec 01, 2023 | 110.28 | 113.37 | 109.53 | 112.75 | 624,827 | +2.75(+2.50%) |
Nov 30, 2023 | 109.96 | 110.59 | 109.17 | 110.00 | 673,610 | +0.12(+0.11%) |
Nov 29, 2023 | 111.64 | 111.93 | 109.67 | 109.88 | 595,672 | -1.39(-1.25%) |
Nov 28, 2023 | 110.88 | 112.52 | 110.46 | 111.27 | 655,342 | -0.14(-0.13%) |
Nov 27, 2023 | 113.69 | 114.04 | 111.26 | 111.41 | 429,452 | -2.44(-2.15%) |
Nov 24, 2023 | 114.53 | 114.69 | 113.47 | 113.85 | 209,293 | -0.63(-0.55%) |
Nov 22, 2023 | 114.47 | 114.96 | 113.80 | 114.48 | 350,477 | +0.67(+0.59%) |
Nov 21, 2023 | 112.76 | 114.30 | 112.55 | 113.81 | 416,425 | +0.48(+0.42%) |
Nov 20, 2023 | 113.75 | 114.59 | 112.75 | 113.33 | 258,177 | -0.19(-0.17%) |
Nov 17, 2023 | 113.13 | 114.20 | 112.41 | 113.52 | 389,459 | +0.70(+0.62%) |
Nov 16, 2023 | 112.58 | 113.31 | 112.19 | 112.82 | 352,412 | -0.18(-0.16%) |
Nov 15, 2023 | 112.05 | 113.78 | 112.03 | 113.00 | 536,805 | +0.94(+0.84%) |
Nov 14, 2023 | 112.96 | 114.59 | 111.35 | 112.06 | 560,306 | +0.96(+0.86%) |
Nov 13, 2023 | 110.57 | 111.92 | 110.46 | 111.11 | 503,779 | -0.06(-0.05%) |
Nov 10, 2023 | 110.55 | 111.30 | 109.47 | 111.17 | 572,137 | +0.59(+0.53%) |
Nov 09, 2023 | 111.35 | 112.12 | 110.18 | 110.58 | 506,618 | -0.51(-0.46%) |
Nov 08, 2023 | 114.38 | 115.59 | 111.05 | 111.09 | 546,876 | -4.12(-3.58%) |
Nov 07, 2023 | 112.84 | 116.36 | 110.59 | 115.21 | 868,447 | +2.29(+2.03%) |
Nov 06, 2023 | 114.32 | 114.71 | 112.30 | 112.91 | 771,676 | -1.88(-1.64%) |
Nov 03, 2023 | 113.47 | 115.56 | 113.34 | 114.80 | 416,073 | +2.62(+2.34%) |
Nov 02, 2023 | 110.27 | 112.41 | 108.91 | 112.17 | 497,149 | +1.52(+1.37%) |