Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 122.52 | 122.69 | 120.87 | 121.36 | 250,534 | -0.33(-0.27%) |
May 24, 2024 | 120.62 | 121.91 | 120.48 | 121.69 | 135,457 | +1.98(+1.65%) |
May 23, 2024 | 121.51 | 121.60 | 119.58 | 119.71 | 85,719 | -1.48(-1.22%) |
May 22, 2024 | 121.00 | 121.65 | 120.37 | 121.19 | 153,577 | -0.14(-0.12%) |
May 21, 2024 | 120.24 | 121.36 | 119.75 | 121.33 | 95,626 | +0.89(+0.74%) |
May 20, 2024 | 120.36 | 120.68 | 119.81 | 120.44 | 53,982 | +0.70(+0.58%) |
May 17, 2024 | 119.70 | 119.78 | 119.22 | 119.74 | 90,288 | -0.61(-0.51%) |
May 16, 2024 | 121.30 | 121.30 | 120.28 | 120.35 | 212,017 | -1.18(-0.97%) |
May 15, 2024 | 120.55 | 121.54 | 120.26 | 121.53 | 70,055 | +1.80(+1.50%) |
May 14, 2024 | 119.08 | 119.83 | 118.70 | 119.73 | 794,631 | +1.31(+1.11%) |
May 13, 2024 | 118.95 | 118.99 | 118.29 | 118.42 | 82,487 | +0.08(+0.07%) |
May 10, 2024 | 119.19 | 119.27 | 118.13 | 118.34 | 80,889 | +0.04(+0.03%) |
May 09, 2024 | 117.77 | 118.47 | 117.37 | 118.30 | 130,900 | +0.78(+0.66%) |
May 08, 2024 | 116.79 | 117.54 | 116.40 | 117.52 | 959,466 | +0.68(+0.58%) |
May 07, 2024 | 116.91 | 117.00 | 116.45 | 116.84 | 60,259 | +0.07(+0.06%) |
May 06, 2024 | 115.46 | 117.00 | 115.46 | 116.77 | 173,978 | +1.83(+1.59%) |
May 03, 2024 | 114.28 | 114.94 | 114.16 | 114.94 | 72,489 | +1.90(+1.68%) |
May 02, 2024 | 112.60 | 113.13 | 111.35 | 113.04 | 30,840 | +1.70(+1.53%) |
May 01, 2024 | 112.20 | 113.31 | 111.07 | 111.34 | 79,383 | -1.17(-1.04%) |
Apr 30, 2024 | 114.38 | 114.51 | 112.51 | 112.51 | 42,256 | -2.29(-1.99%) |
Apr 29, 2024 | 114.35 | 114.90 | 114.09 | 114.80 | 53,368 | +1.22(+1.07%) |
Apr 26, 2024 | 112.65 | 113.81 | 112.60 | 113.58 | 39,230 | +1.41(+1.26%) |
Apr 25, 2024 | 110.88 | 112.25 | 110.38 | 112.17 | 31,766 | -0.05(-0.04%) |
Apr 24, 2024 | 112.89 | 113.17 | 111.55 | 112.22 | 45,305 | +0.46(+0.41%) |
Apr 23, 2024 | 110.48 | 111.98 | 110.48 | 111.76 | 38,582 | +1.50(+1.36%) |
Apr 22, 2024 | 109.94 | 110.71 | 109.46 | 110.26 | 33,530 | +0.53(+0.48%) |
Apr 19, 2024 | 110.26 | 110.81 | 109.50 | 109.73 | 25,244 | -0.76(-0.69%) |
Apr 18, 2024 | 111.20 | 111.73 | 110.36 | 110.49 | 57,440 | +0.72(+0.66%) |
Apr 17, 2024 | 110.95 | 110.95 | 109.13 | 109.77 | 36,962 | -0.38(-0.34%) |
Apr 16, 2024 | 110.59 | 110.69 | 109.60 | 110.15 | 69,914 | -0.92(-0.83%) |
Apr 15, 2024 | 113.27 | 113.44 | 110.80 | 111.07 | 33,591 | -0.95(-0.85%) |
Apr 12, 2024 | 112.61 | 112.91 | 111.56 | 112.02 | 48,830 | -1.29(-1.14%) |
Apr 11, 2024 | 113.25 | 113.52 | 111.91 | 113.31 | 49,199 | +0.91(+0.81%) |
Apr 10, 2024 | 112.27 | 112.92 | 112.00 | 112.40 | 46,019 | -1.76(-1.54%) |
Apr 09, 2024 | 114.54 | 114.73 | 112.95 | 114.16 | 50,994 | -0.05(-0.04%) |
Apr 08, 2024 | 113.98 | 114.34 | 113.88 | 114.21 | 47,609 | +0.67(+0.59%) |
Apr 05, 2024 | 113.02 | 113.97 | 112.97 | 113.54 | 45,211 | -0.04(-0.04%) |
Apr 04, 2024 | 115.36 | 115.74 | 113.30 | 113.58 | 76,957 | -0.61(-0.53%) |
Apr 03, 2024 | 112.75 | 114.22 | 112.66 | 114.19 | 46,260 | +1.11(+0.98%) |
Apr 02, 2024 | 112.91 | 113.27 | 112.77 | 113.08 | 31,433 | -0.82(-0.72%) |
Apr 01, 2024 | 114.74 | 114.74 | 113.58 | 113.90 | 102,207 | -0.71(-0.62%) |
Mar 28, 2024 | 114.72 | 114.71 | 114.71 | 114.61 | 40,104 | -0.25(-0.22%) |
Mar 27, 2024 | 114.08 | 114.87 | 113.66 | 114.86 | 37,459 | +0.96(+0.84%) |
Mar 26, 2024 | 114.56 | 114.74 | 113.90 | 113.90 | 59,307 | -0.39(-0.34%) |
Mar 25, 2024 | 114.67 | 114.83 | 114.27 | 114.29 | 33,606 | -0.33(-0.29%) |
Mar 22, 2024 | 114.73 | 114.86 | 114.35 | 114.62 | 44,586 | -0.24(-0.21%) |
Mar 21, 2024 | 114.44 | 115.20 | 114.24 | 114.86 | 248,784 | +0.47(+0.41%) |
Mar 20, 2024 | 112.54 | 114.47 | 112.54 | 114.39 | 36,476 | +1.93(+1.71%) |
Mar 19, 2024 | 112.02 | 112.47 | 111.38 | 112.46 | 67,824 | +0.28(+0.25%) |
Mar 18, 2024 | 112.74 | 112.74 | 112.06 | 112.18 | 107,416 | +0.33(+0.30%) |
Mar 15, 2024 | 111.75 | 112.25 | 111.50 | 111.85 | 35,328 | -0.10(-0.09%) |
Mar 14, 2024 | 113.27 | 113.27 | 111.37 | 111.95 | 48,677 | -0.89(-0.79%) |
Mar 13, 2024 | 112.68 | 112.91 | 112.44 | 112.84 | 32,218 | +0.39(+0.35%) |
Mar 12, 2024 | 111.75 | 112.45 | 111.22 | 112.45 | 35,192 | +1.13(+1.01%) |
Mar 11, 2024 | 111.67 | 111.67 | 110.66 | 111.32 | 129,997 | -0.59(-0.53%) |
Mar 08, 2024 | 113.09 | 113.26 | 111.65 | 111.91 | 55,815 | -0.72(-0.64%) |
Mar 07, 2024 | 111.69 | 112.63 | 111.69 | 112.63 | 36,030 | +2.10(+1.90%) |
Mar 06, 2024 | 110.43 | 110.87 | 110.01 | 110.53 | 25,037 | +1.38(+1.26%) |
Mar 05, 2024 | 109.90 | 110.10 | 108.85 | 109.15 | 28,648 | -0.96(-0.87%) |
Mar 04, 2024 | 109.69 | 110.47 | 109.69 | 110.11 | 42,445 | +0.47(+0.43%) |
Mar 01, 2024 | 108.76 | 109.87 | 108.49 | 109.64 | 35,367 | +0.93(+0.85%) |
Feb 29, 2024 | 108.77 | 109.01 | 108.09 | 108.71 | 20,301 | +1.00(+0.93%) |
Feb 28, 2024 | 107.33 | 108.40 | 107.20 | 107.71 | 49,380 | -0.21(-0.19%) |
Feb 27, 2024 | 107.70 | 108.16 | 107.47 | 107.92 | 41,681 | +0.27(+0.25%) |
Feb 26, 2024 | 107.37 | 107.79 | 107.27 | 107.65 | 27,095 | +0.24(+0.22%) |
Feb 23, 2024 | 107.43 | 107.86 | 107.11 | 107.41 | 26,385 | +0.19(+0.18%) |
Feb 22, 2024 | 106.59 | 107.55 | 106.59 | 107.22 | 51,805 | +1.46(+1.38%) |
Feb 21, 2024 | 105.26 | 105.78 | 104.91 | 105.77 | 60,974 | +0.44(+0.42%) |
Feb 20, 2024 | 105.72 | 105.72 | 104.97 | 105.33 | 28,778 | -0.39(-0.37%) |
Feb 16, 2024 | 105.78 | 106.28 | 105.53 | 105.72 | 25,237 | -0.07(-0.07%) |
Feb 15, 2024 | 105.58 | 105.81 | 105.10 | 105.79 | 27,269 | +1.16(+1.11%) |
Feb 14, 2024 | 103.31 | 104.64 | 103.29 | 104.63 | 40,081 | +2.19(+2.14%) |
Feb 13, 2024 | 103.16 | 103.16 | 101.81 | 102.44 | 50,686 | -2.27(-2.17%) |
Feb 12, 2024 | 104.54 | 105.22 | 104.44 | 104.71 | 80,614 | +0.18(+0.17%) |
Feb 09, 2024 | 103.68 | 104.64 | 103.43 | 104.53 | 46,956 | +1.11(+1.07%) |
Feb 08, 2024 | 103.32 | 103.58 | 103.08 | 103.42 | 69,041 | +0.10(+0.10%) |
Feb 07, 2024 | 103.09 | 103.53 | 102.72 | 103.32 | 37,309 | +1.03(+1.01%) |
Feb 06, 2024 | 101.58 | 102.29 | 101.57 | 102.29 | 19,038 | +0.71(+0.70%) |
Feb 05, 2024 | 101.78 | 101.90 | 100.90 | 101.58 | 84,475 | -1.01(-0.98%) |
Feb 02, 2024 | 101.79 | 102.80 | 101.59 | 102.59 | 108,418 | +0.02(+0.02%) |
Feb 01, 2024 | 100.87 | 102.57 | 100.87 | 102.57 | 97,846 | +2.61(+2.61%) |
Jan 31, 2024 | 101.52 | 101.63 | 99.96 | 99.96 | 71,711 | -1.66(-1.63%) |
Jan 30, 2024 | 101.27 | 101.76 | 101.25 | 101.62 | 36,616 | -0.04(-0.04%) |
Jan 29, 2024 | 100.59 | 101.67 | 100.40 | 101.66 | 64,255 | +0.65(+0.64%) |
Jan 26, 2024 | 101.26 | 101.26 | 100.72 | 101.01 | 27,448 | +0.39(+0.39%) |
Jan 25, 2024 | 100.64 | 100.64 | 100.25 | 100.62 | 33,338 | +0.51(+0.51%) |
Jan 24, 2024 | 101.32 | 101.36 | 100.07 | 100.11 | 44,984 | -0.08(-0.08%) |
Jan 23, 2024 | 100.39 | 100.67 | 99.58 | 100.19 | 78,145 | -0.09(-0.09%) |
Jan 22, 2024 | 100.58 | 101.10 | 100.06 | 100.28 | 107,882 | +0.34(+0.34%) |
Jan 19, 2024 | 99.22 | 99.94 | 98.64 | 99.94 | 24,007 | +0.59(+0.59%) |
Jan 18, 2024 | 99.24 | 99.51 | 98.69 | 99.35 | 17,934 | +0.67(+0.68%) |
Jan 17, 2024 | 98.40 | 98.79 | 98.19 | 98.68 | 31,203 | -1.10(-1.10%) |
Jan 16, 2024 | 100.31 | 100.67 | 99.52 | 99.78 | 25,709 | -1.63(-1.61%) |
Jan 12, 2024 | 101.98 | 102.41 | 101.33 | 101.41 | 20,284 | -0.28(-0.27%) |
Jan 11, 2024 | 101.54 | 101.98 | 100.57 | 101.69 | 214,109 | -0.04(-0.04%) |
Jan 10, 2024 | 101.33 | 101.77 | 101.06 | 101.73 | 66,746 | +0.22(+0.21%) |
Jan 09, 2024 | 101.05 | 101.72 | 100.92 | 101.51 | 40,750 | -0.37(-0.36%) |
Jan 08, 2024 | 100.97 | 102.20 | 100.97 | 101.88 | 49,401 | +1.12(+1.11%) |
Jan 05, 2024 | 100.30 | 101.36 | 100.06 | 100.76 | 24,408 | -0.09(-0.09%) |
Jan 04, 2024 | 100.71 | 101.28 | 100.36 | 100.85 | 38,712 | +0.06(+0.06%) |
Jan 03, 2024 | 102.12 | 102.12 | 100.44 | 100.79 | 82,952 | -2.64(-2.55%) |
Jan 02, 2024 | 103.38 | 103.97 | 103.02 | 103.43 | 128,904 | -1.19(-1.14%) |
Dec 29, 2023 | 105.22 | 105.22 | 104.35 | 104.62 | 36,598 | -0.36(-0.34%) |
Dec 28, 2023 | 105.31 | 105.31 | 104.86 | 104.98 | 26,551 | +0.08(+0.08%) |
Dec 27, 2023 | 104.79 | 105.14 | 104.54 | 104.90 | 28,898 | +0.39(+0.37%) |
Dec 26, 2023 | 103.64 | 104.79 | 103.60 | 104.51 | 25,861 | +0.87(+0.84%) |
Dec 22, 2023 | 103.68 | 103.93 | 103.33 | 103.64 | 44,106 | +0.37(+0.35%) |
Dec 21, 2023 | 103.12 | 103.43 | 102.71 | 103.27 | 41,269 | +1.45(+1.43%) |
Dec 20, 2023 | 103.39 | 103.69 | 101.82 | 101.82 | 43,977 | -1.48(-1.44%) |
Dec 19, 2023 | 102.49 | 103.42 | 102.27 | 103.30 | 33,824 | +1.34(+1.32%) |
Dec 18, 2023 | 102.04 | 102.21 | 101.55 | 101.96 | 26,768 | -0.05(-0.05%) |
Dec 15, 2023 | 102.39 | 102.47 | 101.88 | 102.01 | 23,225 | -0.68(-0.66%) |
Dec 14, 2023 | 101.24 | 102.89 | 101.24 | 102.69 | 137,929 | +2.44(+2.43%) |
Dec 13, 2023 | 98.56 | 100.34 | 97.99 | 100.25 | 81,584 | +1.49(+1.51%) |
Dec 12, 2023 | 98.96 | 98.96 | 98.22 | 98.75 | 35,201 | -0.41(-0.41%) |
Dec 11, 2023 | 98.52 | 99.20 | 98.52 | 99.16 | 38,991 | +0.78(+0.79%) |
Dec 08, 2023 | 97.72 | 98.77 | 97.72 | 98.38 | 29,108 | +0.51(+0.52%) |
Dec 07, 2023 | 97.41 | 97.92 | 97.41 | 97.88 | 39,983 | +0.87(+0.89%) |
Dec 06, 2023 | 97.63 | 98.04 | 96.97 | 97.01 | 32,781 | +0.21(+0.22%) |
Dec 05, 2023 | 96.64 | 97.06 | 96.58 | 96.80 | 32,769 | -0.08(-0.08%) |
Dec 04, 2023 | 96.56 | 96.98 | 96.49 | 96.88 | 101,518 | -0.64(-0.65%) |
Dec 01, 2023 | 96.30 | 97.52 | 95.91 | 97.52 | 45,351 | +1.21(+1.26%) |
Nov 30, 2023 | 96.16 | 96.33 | 95.78 | 96.30 | 25,353 | +0.34(+0.35%) |
Nov 29, 2023 | 96.10 | 96.58 | 95.85 | 95.96 | 20,938 | +0.65(+0.68%) |
Nov 28, 2023 | 95.42 | 96.00 | 95.18 | 95.32 | 95,287 | +0.00(+0.00%) |
Nov 27, 2023 | 95.15 | 95.42 | 94.93 | 95.32 | 57,963 | -0.23(-0.24%) |
Nov 24, 2023 | 95.39 | 95.58 | 95.35 | 95.55 | 24,801 | +0.32(+0.33%) |
Nov 22, 2023 | 95.32 | 95.54 | 94.90 | 95.23 | 91,796 | +0.30(+0.31%) |
Nov 21, 2023 | 95.15 | 95.15 | 94.79 | 94.93 | 21,389 | -0.21(-0.22%) |
Nov 20, 2023 | 94.65 | 95.29 | 94.38 | 95.14 | 41,254 | +0.33(+0.35%) |
Nov 17, 2023 | 94.40 | 94.81 | 94.05 | 94.81 | 38,073 | +0.92(+0.98%) |
Nov 16, 2023 | 93.98 | 94.30 | 93.50 | 93.89 | 47,687 | +0.19(+0.20%) |
Nov 15, 2023 | 93.87 | 94.69 | 93.64 | 93.70 | 36,484 | -0.07(-0.07%) |
Nov 14, 2023 | 92.39 | 94.00 | 92.39 | 93.77 | 66,163 | +3.43(+3.80%) |
Nov 13, 2023 | 89.77 | 90.47 | 89.77 | 90.34 | 20,883 | +0.11(+0.13%) |
Nov 10, 2023 | 89.34 | 90.36 | 88.98 | 90.23 | 64,476 | +1.01(+1.13%) |
Nov 09, 2023 | 89.76 | 90.39 | 89.02 | 89.22 | 32,230 | +0.63(+0.71%) |
Nov 08, 2023 | 88.90 | 89.16 | 88.20 | 88.60 | 83,757 | -0.31(-0.35%) |
Nov 07, 2023 | 88.82 | 89.16 | 88.60 | 88.91 | 2,013,685 | -0.56(-0.63%) |
Nov 06, 2023 | 89.89 | 89.89 | 88.94 | 89.47 | 33,406 | -0.03(-0.03%) |
Nov 03, 2023 | 89.69 | 90.40 | 89.40 | 89.50 | 103,938 | +0.86(+0.97%) |
Nov 02, 2023 | 87.97 | 88.71 | 87.74 | 88.65 | 87,315 | +1.89(+2.18%) |