Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 106.71 | 107.59 | 104.33 | 106.98 | 1,587,961 | +0.61(+0.57%) |
May 30, 2024 | 107.00 | 108.44 | 105.99 | 106.37 | 834,298 | -1.04(-0.97%) |
May 29, 2024 | 106.45 | 107.67 | 106.20 | 107.41 | 1,092,804 | -1.86(-1.70%) |
May 28, 2024 | 108.53 | 110.27 | 106.75 | 109.27 | 1,401,178 | +0.90(+0.83%) |
May 24, 2024 | 107.17 | 109.15 | 106.01 | 108.37 | 1,269,427 | +2.97(+2.82%) |
May 23, 2024 | 106.48 | 106.50 | 104.25 | 105.40 | 1,100,854 | -0.11(-0.10%) |
May 22, 2024 | 107.13 | 107.83 | 104.87 | 105.51 | 1,405,435 | -1.50(-1.40%) |
May 21, 2024 | 110.02 | 110.02 | 106.79 | 107.01 | 1,408,474 | -3.51(-3.18%) |
May 20, 2024 | 110.11 | 111.27 | 109.90 | 110.52 | 1,045,021 | +0.32(+0.29%) |
May 17, 2024 | 112.87 | 113.38 | 109.60 | 110.20 | 1,169,675 | -1.81(-1.62%) |
May 16, 2024 | 113.82 | 114.29 | 111.98 | 112.01 | 852,411 | -2.05(-1.80%) |
May 15, 2024 | 113.48 | 115.46 | 113.11 | 114.06 | 1,795,832 | +1.82(+1.62%) |
May 14, 2024 | 109.55 | 112.59 | 108.40 | 112.24 | 1,764,374 | +2.76(+2.52%) |
May 13, 2024 | 115.75 | 115.75 | 109.34 | 109.48 | 1,970,840 | -4.94(-4.32%) |
May 10, 2024 | 113.80 | 114.48 | 112.76 | 114.42 | 700,878 | +1.42(+1.26%) |
May 09, 2024 | 111.11 | 114.89 | 111.11 | 113.00 | 1,004,638 | +1.04(+0.93%) |
May 08, 2024 | 109.53 | 113.40 | 109.22 | 111.96 | 1,170,038 | +1.63(+1.48%) |
May 07, 2024 | 110.73 | 112.51 | 109.92 | 110.33 | 1,763,927 | -0.40(-0.36%) |
May 06, 2024 | 113.71 | 114.57 | 110.10 | 110.73 | 1,933,280 | -1.83(-1.63%) |
May 03, 2024 | 122.00 | 122.54 | 111.96 | 112.56 | 4,012,760 | +3.64(+3.34%) |
May 02, 2024 | 107.49 | 110.28 | 106.23 | 108.92 | 2,594,060 | +2.54(+2.39%) |
May 01, 2024 | 107.24 | 110.49 | 104.83 | 106.38 | 2,484,473 | -1.08(-1.01%) |
Apr 30, 2024 | 109.02 | 109.83 | 106.37 | 107.46 | 2,482,627 | -3.26(-2.94%) |
Apr 29, 2024 | 110.79 | 112.80 | 108.94 | 110.72 | 1,726,819 | -0.18(-0.16%) |
Apr 26, 2024 | 106.51 | 112.53 | 103.71 | 110.90 | 4,820,549 | -7.35(-6.22%) |
Apr 25, 2024 | 115.82 | 120.28 | 115.00 | 118.25 | 1,425,463 | +0.77(+0.66%) |
Apr 24, 2024 | 120.00 | 122.67 | 108.55 | 117.48 | 2,715,738 | -3.36(-2.78%) |
Apr 23, 2024 | 117.38 | 121.25 | 117.03 | 120.84 | 973,887 | +4.74(+4.08%) |
Apr 22, 2024 | 116.11 | 117.73 | 114.66 | 116.10 | 853,744 | +1.61(+1.41%) |
Apr 19, 2024 | 115.65 | 117.11 | 112.55 | 114.49 | 1,204,972 | -0.88(-0.76%) |
Apr 18, 2024 | 119.91 | 119.91 | 114.53 | 115.37 | 1,367,916 | -3.64(-3.06%) |
Apr 17, 2024 | 118.00 | 121.14 | 115.71 | 119.01 | 1,928,131 | -3.32(-2.71%) |
Apr 16, 2024 | 122.98 | 123.35 | 120.08 | 122.33 | 1,341,061 | -1.04(-0.84%) |
Apr 15, 2024 | 127.37 | 128.91 | 122.47 | 123.37 | 1,028,564 | -2.43(-1.93%) |
Apr 12, 2024 | 125.32 | 126.07 | 124.09 | 125.80 | 701,148 | -1.12(-0.88%) |
Apr 11, 2024 | 125.76 | 127.15 | 124.57 | 126.92 | 709,401 | +1.21(+0.96%) |
Apr 10, 2024 | 124.57 | 127.12 | 124.42 | 125.71 | 656,202 | -1.63(-1.28%) |
Apr 09, 2024 | 128.06 | 128.53 | 122.19 | 127.34 | 1,143,456 | -1.30(-1.01%) |
Apr 08, 2024 | 128.98 | 130.51 | 128.15 | 128.64 | 885,899 | +0.48(+0.37%) |
Apr 05, 2024 | 123.60 | 128.25 | 123.60 | 128.16 | 1,307,440 | +5.79(+4.73%) |
Apr 04, 2024 | 124.37 | 127.71 | 121.49 | 122.37 | 832,124 | -1.34(-1.08%) |
Apr 03, 2024 | 121.39 | 124.61 | 121.39 | 123.71 | 746,650 | +2.54(+2.10%) |
Apr 02, 2024 | 120.00 | 121.31 | 117.50 | 121.17 | 743,694 | -0.68(-0.56%) |
Apr 01, 2024 | 120.72 | 122.03 | 120.44 | 121.85 | 707,353 | -0.18(-0.15%) |
Mar 28, 2024 | 119.83 | 121.21 | 121.21 | 122.03 | 1,185,726 | +1.11(+0.92%) |
Mar 27, 2024 | 123.95 | 123.95 | 119.93 | 120.92 | 1,229,352 | -1.95(-1.59%) |
Mar 26, 2024 | 124.27 | 124.96 | 122.63 | 122.87 | 746,973 | -1.20(-0.97%) |
Mar 25, 2024 | 124.81 | 125.29 | 123.38 | 124.07 | 630,561 | -1.35(-1.08%) |
Mar 22, 2024 | 125.58 | 126.22 | 124.11 | 125.42 | 830,771 | +0.00(+0.00%) |
Mar 21, 2024 | 125.56 | 127.15 | 124.20 | 125.42 | 1,519,804 | +1.06(+0.85%) |
Mar 20, 2024 | 121.12 | 124.93 | 120.25 | 124.36 | 1,714,516 | +3.14(+2.59%) |
Mar 19, 2024 | 121.72 | 122.39 | 119.67 | 121.22 | 1,230,352 | -0.86(-0.70%) |
Mar 18, 2024 | 123.33 | 124.46 | 122.00 | 122.08 | 939,964 | -0.58(-0.47%) |
Mar 15, 2024 | 122.56 | 124.00 | 122.11 | 122.66 | 1,470,710 | -0.77(-0.62%) |
Mar 14, 2024 | 122.66 | 123.51 | 121.06 | 123.43 | 727,305 | +0.68(+0.55%) |
Mar 13, 2024 | 124.50 | 125.33 | 122.43 | 122.75 | 799,962 | -2.19(-1.75%) |
Mar 12, 2024 | 122.42 | 125.92 | 121.50 | 124.94 | 905,748 | +2.97(+2.44%) |
Mar 11, 2024 | 123.81 | 123.86 | 119.43 | 121.97 | 1,470,212 | -0.46(-0.38%) |
Mar 08, 2024 | 128.08 | 129.43 | 121.89 | 122.43 | 1,132,256 | -5.54(-4.33%) |
Mar 07, 2024 | 125.84 | 128.32 | 125.53 | 127.97 | 1,273,810 | +2.66(+2.12%) |
Mar 06, 2024 | 125.00 | 127.96 | 124.52 | 125.31 | 1,582,516 | +1.99(+1.61%) |
Mar 05, 2024 | 120.46 | 124.74 | 120.04 | 123.32 | 1,480,799 | +1.94(+1.60%) |
Mar 04, 2024 | 121.02 | 125.17 | 120.94 | 121.38 | 1,409,589 | +0.78(+0.65%) |
Mar 01, 2024 | 119.50 | 121.94 | 118.90 | 120.60 | 681,585 | +0.28(+0.23%) |
Feb 29, 2024 | 117.87 | 120.87 | 117.38 | 120.32 | 1,352,956 | +2.58(+2.19%) |
Feb 28, 2024 | 118.10 | 119.07 | 116.24 | 117.74 | 1,138,719 | -0.87(-0.73%) |
Feb 27, 2024 | 120.53 | 121.21 | 118.61 | 118.61 | 982,755 | -1.87(-1.55%) |
Feb 26, 2024 | 121.69 | 122.97 | 120.45 | 120.48 | 1,282,689 | -1.41(-1.16%) |
Feb 23, 2024 | 122.20 | 123.42 | 121.40 | 121.89 | 970,915 | -0.19(-0.16%) |
Feb 22, 2024 | 121.38 | 123.84 | 121.37 | 122.08 | 1,395,871 | +2.85(+2.39%) |
Feb 21, 2024 | 118.39 | 119.63 | 117.12 | 119.23 | 844,424 | +0.92(+0.78%) |
Feb 20, 2024 | 119.24 | 119.41 | 115.88 | 118.31 | 1,564,794 | -2.12(-1.76%) |
Feb 16, 2024 | 120.31 | 121.82 | 119.63 | 120.43 | 1,025,257 | -0.61(-0.50%) |
Feb 15, 2024 | 120.32 | 121.72 | 118.60 | 121.04 | 1,392,213 | +0.76(+0.63%) |
Feb 14, 2024 | 117.56 | 120.65 | 116.20 | 120.28 | 1,820,072 | +4.08(+3.51%) |
Feb 13, 2024 | 115.31 | 116.92 | 114.02 | 116.20 | 2,155,972 | -1.43(-1.22%) |
Feb 12, 2024 | 117.93 | 120.00 | 115.84 | 117.63 | 1,605,523 | -3.21(-2.66%) |
Feb 09, 2024 | 118.04 | 122.10 | 116.03 | 120.84 | 1,930,861 | +2.80(+2.37%) |
Feb 08, 2024 | 117.00 | 120.82 | 116.47 | 118.04 | 2,440,167 | +1.50(+1.29%) |
Feb 07, 2024 | 107.88 | 117.72 | 107.00 | 116.54 | 4,118,909 | +18.49(+18.86%) |
Feb 06, 2024 | 96.00 | 98.89 | 95.66 | 98.05 | 2,488,728 | +2.57(+2.69%) |
Feb 05, 2024 | 95.14 | 96.57 | 92.54 | 95.48 | 2,016,627 | +0.14(+0.15%) |
Feb 02, 2024 | 87.81 | 96.96 | 85.20 | 95.34 | 3,802,300 | +7.46(+8.49%) |
Feb 01, 2024 | 85.85 | 87.95 | 82.78 | 87.88 | 1,398,569 | +2.44(+2.86%) |
Jan 31, 2024 | 86.08 | 89.16 | 84.54 | 85.44 | 1,400,176 | -0.65(-0.76%) |
Jan 30, 2024 | 87.09 | 87.37 | 86.05 | 86.09 | 1,086,336 | -1.64(-1.87%) |
Jan 29, 2024 | 86.70 | 88.06 | 86.53 | 87.73 | 1,013,603 | +0.84(+0.97%) |
Jan 26, 2024 | 87.52 | 87.56 | 86.00 | 86.89 | 772,835 | -0.66(-0.75%) |
Jan 25, 2024 | 84.71 | 87.89 | 84.35 | 87.55 | 1,173,356 | +3.53(+4.20%) |
Jan 24, 2024 | 85.95 | 85.95 | 83.82 | 84.02 | 924,505 | -0.84(-0.99%) |
Jan 23, 2024 | 85.87 | 86.57 | 84.57 | 84.86 | 746,982 | -1.19(-1.38%) |
Jan 22, 2024 | 86.21 | 87.37 | 85.65 | 86.05 | 1,208,944 | +1.14(+1.34%) |
Jan 19, 2024 | 83.75 | 85.00 | 82.50 | 84.91 | 1,024,361 | +1.46(+1.75%) |
Jan 18, 2024 | 81.99 | 84.39 | 81.19 | 83.45 | 1,912,109 | +2.22(+2.73%) |
Jan 17, 2024 | 83.37 | 83.37 | 80.26 | 81.23 | 2,948,465 | -4.28(-5.01%) |
Jan 16, 2024 | 86.10 | 86.85 | 84.61 | 85.51 | 759,041 | -0.95(-1.10%) |
Jan 12, 2024 | 85.55 | 86.98 | 84.85 | 86.46 | 899,255 | +1.46(+1.72%) |
Jan 11, 2024 | 84.72 | 85.32 | 82.80 | 85.00 | 852,412 | -0.12(-0.14%) |
Jan 10, 2024 | 83.27 | 85.17 | 81.80 | 85.12 | 1,039,531 | +1.79(+2.15%) |
Jan 09, 2024 | 83.80 | 86.89 | 82.72 | 83.33 | 1,526,509 | -0.09(-0.11%) |
Jan 08, 2024 | 82.28 | 83.86 | 81.93 | 83.42 | 991,398 | +1.15(+1.40%) |
Jan 05, 2024 | 82.07 | 83.82 | 81.89 | 82.27 | 949,433 | +0.21(+0.26%) |
Jan 04, 2024 | 84.43 | 84.43 | 81.34 | 82.06 | 2,134,680 | -0.52(-0.63%) |
Jan 03, 2024 | 84.08 | 84.34 | 82.30 | 82.58 | 1,038,716 | -2.30(-2.71%) |
Jan 02, 2024 | 87.02 | 87.45 | 83.81 | 84.88 | 993,896 | -2.71(-3.09%) |
Dec 29, 2023 | 89.34 | 89.89 | 87.40 | 87.59 | 1,121,101 | -2.44(-2.71%) |
Dec 28, 2023 | 89.87 | 90.70 | 89.79 | 90.03 | 708,173 | +0.11(+0.12%) |
Dec 27, 2023 | 90.00 | 90.84 | 89.49 | 89.92 | 581,473 | -0.20(-0.22%) |
Dec 26, 2023 | 89.68 | 90.78 | 89.28 | 90.12 | 551,416 | +0.61(+0.68%) |
Dec 22, 2023 | 89.50 | 90.32 | 88.95 | 89.51 | 839,522 | +0.17(+0.19%) |
Dec 21, 2023 | 87.99 | 89.43 | 87.25 | 89.34 | 774,892 | +2.65(+3.06%) |
Dec 20, 2023 | 84.61 | 89.79 | 84.02 | 86.69 | 1,571,631 | +0.34(+0.39%) |
Dec 19, 2023 | 85.55 | 87.00 | 85.37 | 86.35 | 1,067,211 | +1.25(+1.47%) |
Dec 18, 2023 | 85.79 | 87.47 | 84.85 | 85.10 | 853,035 | -0.24(-0.28%) |
Dec 15, 2023 | 84.74 | 87.17 | 84.74 | 85.34 | 2,299,972 | +0.51(+0.60%) |
Dec 14, 2023 | 85.18 | 87.56 | 84.46 | 84.83 | 1,362,527 | -0.47(-0.55%) |
Dec 13, 2023 | 84.89 | 85.66 | 82.35 | 85.30 | 1,328,465 | +0.59(+0.70%) |
Dec 12, 2023 | 82.04 | 84.86 | 82.00 | 84.71 | 1,281,651 | +2.56(+3.12%) |
Dec 11, 2023 | 81.34 | 83.43 | 80.91 | 82.15 | 901,043 | +0.10(+0.12%) |
Dec 08, 2023 | 80.51 | 82.73 | 79.96 | 82.05 | 2,076,131 | +1.61(+2.00%) |
Dec 07, 2023 | 81.29 | 81.86 | 78.72 | 80.44 | 2,981,596 | -1.02(-1.25%) |
Dec 06, 2023 | 85.66 | 85.66 | 80.36 | 81.46 | 2,965,765 | -3.49(-4.11%) |
Dec 05, 2023 | 84.05 | 87.86 | 82.29 | 84.95 | 2,459,249 | -3.83(-4.31%) |
Dec 04, 2023 | 89.92 | 90.71 | 88.54 | 88.78 | 1,355,565 | -1.53(-1.69%) |