Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 120.08 | 120.97 | 119.06 | 120.83 | 152,658 | +1.83(+1.54%) |
Jun 04, 2024 | 120.89 | 121.87 | 118.53 | 119.00 | 177,842 | -1.96(-1.62%) |
Jun 03, 2024 | 122.37 | 122.37 | 119.88 | 120.96 | 160,820 | -0.51(-0.42%) |
May 31, 2024 | 121.30 | 121.69 | 120.53 | 121.47 | 298,504 | +0.94(+0.78%) |
May 30, 2024 | 119.16 | 120.56 | 118.75 | 120.53 | 207,710 | +1.72(+1.45%) |
May 29, 2024 | 119.37 | 120.45 | 118.55 | 118.81 | 156,229 | -1.83(-1.52%) |
May 28, 2024 | 122.26 | 122.26 | 120.40 | 120.64 | 149,780 | -0.96(-0.79%) |
May 24, 2024 | 121.43 | 122.16 | 120.17 | 121.60 | 108,520 | +1.19(+0.99%) |
May 23, 2024 | 121.66 | 121.79 | 119.90 | 120.41 | 161,556 | -0.65(-0.54%) |
May 22, 2024 | 123.93 | 124.60 | 120.58 | 121.06 | 199,883 | -3.55(-2.85%) |
May 21, 2024 | 125.71 | 126.63 | 124.54 | 124.61 | 216,892 | -1.82(-1.44%) |
May 20, 2024 | 125.94 | 126.57 | 125.46 | 126.43 | 172,716 | +0.70(+0.56%) |
May 17, 2024 | 124.29 | 125.81 | 123.76 | 125.73 | 172,324 | +1.46(+1.17%) |
May 16, 2024 | 127.49 | 127.49 | 122.25 | 124.27 | 294,521 | -3.24(-2.54%) |
May 15, 2024 | 126.94 | 128.12 | 126.43 | 127.51 | 185,248 | +1.33(+1.06%) |
May 14, 2024 | 125.93 | 126.94 | 125.31 | 126.18 | 253,976 | +1.13(+0.91%) |
May 13, 2024 | 126.83 | 126.83 | 124.70 | 125.05 | 153,729 | -0.88(-0.69%) |
May 10, 2024 | 127.07 | 127.39 | 125.67 | 125.92 | 161,745 | -0.75(-0.60%) |
May 09, 2024 | 124.78 | 126.83 | 124.46 | 126.68 | 217,427 | +1.93(+1.55%) |
May 08, 2024 | 123.80 | 125.45 | 123.80 | 124.75 | 167,305 | +0.14(+0.11%) |
May 07, 2024 | 124.97 | 126.37 | 124.61 | 124.61 | 245,745 | -0.36(-0.29%) |
May 06, 2024 | 125.19 | 125.47 | 124.38 | 124.97 | 187,512 | +1.01(+0.82%) |
May 03, 2024 | 126.30 | 126.48 | 123.59 | 123.95 | 180,046 | -0.05(-0.04%) |
May 02, 2024 | 123.78 | 125.01 | 121.94 | 124.00 | 195,692 | +2.30(+1.89%) |
May 01, 2024 | 120.75 | 125.32 | 120.12 | 121.70 | 276,589 | +0.55(+0.45%) |
Apr 30, 2024 | 121.18 | 121.75 | 120.01 | 121.16 | 465,780 | -1.24(-1.02%) |
Apr 29, 2024 | 121.69 | 123.09 | 121.43 | 122.40 | 268,846 | +1.14(+0.94%) |
Apr 26, 2024 | 120.58 | 122.48 | 120.31 | 121.26 | 225,895 | -0.48(-0.39%) |
Apr 25, 2024 | 119.33 | 122.75 | 117.88 | 121.73 | 494,525 | +0.24(+0.20%) |
Apr 24, 2024 | 121.61 | 122.24 | 117.92 | 121.50 | 512,560 | +0.18(+0.15%) |
Apr 23, 2024 | 110.62 | 122.11 | 110.62 | 121.32 | 719,014 | +12.94(+11.94%) |
Apr 22, 2024 | 108.69 | 109.59 | 107.75 | 108.38 | 444,114 | +0.29(+0.27%) |
Apr 19, 2024 | 106.56 | 108.34 | 106.56 | 108.09 | 307,928 | +1.53(+1.44%) |
Apr 18, 2024 | 108.91 | 109.20 | 106.28 | 106.56 | 296,115 | -1.60(-1.48%) |
Apr 17, 2024 | 110.13 | 111.11 | 107.49 | 108.16 | 263,202 | -3.08(-2.77%) |
Apr 16, 2024 | 113.30 | 113.30 | 110.81 | 111.24 | 194,914 | -2.32(-2.04%) |
Apr 15, 2024 | 115.19 | 116.27 | 113.50 | 113.56 | 116,328 | -0.62(-0.54%) |
Apr 12, 2024 | 115.44 | 115.52 | 113.80 | 114.18 | 151,050 | -2.13(-1.83%) |
Apr 11, 2024 | 115.35 | 117.12 | 115.04 | 116.31 | 156,362 | +0.88(+0.77%) |
Apr 10, 2024 | 118.89 | 118.89 | 115.40 | 115.42 | 237,607 | -5.10(-4.23%) |
Apr 09, 2024 | 119.44 | 120.63 | 118.23 | 120.52 | 249,315 | +1.13(+0.95%) |
Apr 08, 2024 | 118.31 | 119.79 | 118.31 | 119.39 | 128,060 | +1.46(+1.24%) |
Apr 05, 2024 | 117.19 | 118.66 | 117.19 | 117.93 | 127,516 | +0.97(+0.83%) |
Apr 04, 2024 | 119.81 | 120.89 | 116.65 | 116.95 | 158,298 | -1.93(-1.62%) |
Apr 03, 2024 | 117.23 | 119.55 | 117.23 | 118.88 | 197,827 | +1.52(+1.30%) |
Apr 02, 2024 | 118.99 | 118.99 | 116.98 | 117.36 | 163,919 | -2.09(-1.75%) |
Apr 01, 2024 | 118.86 | 119.83 | 117.73 | 119.45 | 242,150 | -0.06(-0.05%) |
Mar 28, 2024 | 117.94 | 120.24 | 119.91 | 119.51 | 254,648 | +1.57(+1.33%) |
Mar 27, 2024 | 115.61 | 117.94 | 115.57 | 117.94 | 254,832 | +2.88(+2.51%) |
Mar 26, 2024 | 114.93 | 115.91 | 114.69 | 115.05 | 160,896 | +0.71(+0.62%) |
Mar 25, 2024 | 114.14 | 115.04 | 113.56 | 114.35 | 139,552 | +0.22(+0.19%) |
Mar 22, 2024 | 116.24 | 116.24 | 113.26 | 114.13 | 209,380 | -1.78(-1.54%) |
Mar 21, 2024 | 114.73 | 116.39 | 114.73 | 115.91 | 234,602 | +1.73(+1.52%) |
Mar 20, 2024 | 112.27 | 114.44 | 112.10 | 114.18 | 304,481 | +1.69(+1.50%) |
Mar 19, 2024 | 112.94 | 113.35 | 111.74 | 112.49 | 295,862 | -0.75(-0.66%) |
Mar 18, 2024 | 112.73 | 114.20 | 111.72 | 113.23 | 317,299 | +1.58(+1.42%) |
Mar 15, 2024 | 111.87 | 113.34 | 111.61 | 111.65 | 607,506 | -0.66(-0.58%) |
Mar 14, 2024 | 112.81 | 113.58 | 111.33 | 112.31 | 235,878 | -0.69(-0.61%) |
Mar 13, 2024 | 113.17 | 114.11 | 112.34 | 112.99 | 403,113 | -0.17(-0.15%) |
Mar 12, 2024 | 114.14 | 115.11 | 113.09 | 113.16 | 193,605 | -0.82(-0.72%) |
Mar 11, 2024 | 114.20 | 114.20 | 112.81 | 113.98 | 198,534 | -0.16(-0.14%) |
Mar 08, 2024 | 115.51 | 116.21 | 114.10 | 114.14 | 333,796 | -1.23(-1.07%) |
Mar 07, 2024 | 113.81 | 115.62 | 113.74 | 115.37 | 293,575 | +2.19(+1.93%) |
Mar 06, 2024 | 112.46 | 113.23 | 111.73 | 113.18 | 209,482 | +1.31(+1.17%) |
Mar 05, 2024 | 112.22 | 113.84 | 111.76 | 111.87 | 132,648 | -0.62(-0.55%) |
Mar 04, 2024 | 113.42 | 114.54 | 112.49 | 112.49 | 159,458 | -0.43(-0.38%) |
Mar 01, 2024 | 113.48 | 113.48 | 111.72 | 112.92 | 150,200 | -0.54(-0.47%) |
Feb 29, 2024 | 112.23 | 114.13 | 112.19 | 113.45 | 371,518 | +1.31(+1.17%) |
Feb 28, 2024 | 110.65 | 113.20 | 110.10 | 112.14 | 319,298 | +0.92(+0.83%) |
Feb 27, 2024 | 113.45 | 113.61 | 111.22 | 111.22 | 306,864 | -2.13(-1.88%) |
Feb 26, 2024 | 112.76 | 114.41 | 111.86 | 113.34 | 352,178 | -0.09(-0.08%) |
Feb 23, 2024 | 111.82 | 113.80 | 111.25 | 113.43 | 355,680 | +1.45(+1.30%) |
Feb 22, 2024 | 109.89 | 112.38 | 109.70 | 111.98 | 425,841 | +1.58(+1.43%) |
Feb 21, 2024 | 107.82 | 110.77 | 107.67 | 110.40 | 487,966 | +2.32(+2.14%) |
Feb 20, 2024 | 106.64 | 108.45 | 106.29 | 108.08 | 376,206 | +1.38(+1.30%) |
Feb 16, 2024 | 108.12 | 108.43 | 106.01 | 106.70 | 428,357 | -2.22(-2.04%) |
Feb 15, 2024 | 111.67 | 112.34 | 107.61 | 108.92 | 503,749 | -1.21(-1.10%) |
Feb 14, 2024 | 118.11 | 118.35 | 107.24 | 110.13 | 906,980 | -7.71(-6.54%) |
Feb 13, 2024 | 115.99 | 118.11 | 115.72 | 117.84 | 663,200 | -0.43(-0.36%) |
Feb 12, 2024 | 116.34 | 118.66 | 116.34 | 118.26 | 345,767 | +1.81(+1.55%) |
Feb 09, 2024 | 115.76 | 117.20 | 114.66 | 116.45 | 337,939 | +0.37(+0.32%) |
Feb 08, 2024 | 116.19 | 116.54 | 114.64 | 116.09 | 308,833 | -0.21(-0.18%) |
Feb 07, 2024 | 115.59 | 116.96 | 115.16 | 116.30 | 247,243 | +0.74(+0.64%) |
Feb 06, 2024 | 114.67 | 116.39 | 114.07 | 115.56 | 234,151 | +1.00(+0.87%) |
Feb 05, 2024 | 116.04 | 116.12 | 114.46 | 114.56 | 154,135 | -2.57(-2.19%) |
Feb 02, 2024 | 114.43 | 117.64 | 113.20 | 117.13 | 205,893 | +1.89(+1.64%) |
Feb 01, 2024 | 113.40 | 115.29 | 111.65 | 115.24 | 188,669 | +2.32(+2.05%) |
Jan 31, 2024 | 115.46 | 115.68 | 112.91 | 112.92 | 257,233 | -2.13(-1.85%) |
Jan 30, 2024 | 114.29 | 115.83 | 114.00 | 115.05 | 170,089 | +0.35(+0.30%) |
Jan 29, 2024 | 115.50 | 115.58 | 113.54 | 114.70 | 178,030 | -0.78(-0.68%) |
Jan 26, 2024 | 114.35 | 115.55 | 113.99 | 115.49 | 120,828 | +1.22(+1.07%) |
Jan 25, 2024 | 114.34 | 114.76 | 112.97 | 114.27 | 114,574 | +1.03(+0.91%) |
Jan 24, 2024 | 114.91 | 114.91 | 112.91 | 113.23 | 115,872 | -0.77(-0.67%) |
Jan 23, 2024 | 114.80 | 115.13 | 113.49 | 114.00 | 150,026 | -0.33(-0.29%) |
Jan 22, 2024 | 112.86 | 114.67 | 112.86 | 114.33 | 172,460 | +2.00(+1.78%) |
Jan 19, 2024 | 111.28 | 112.33 | 109.52 | 112.33 | 159,900 | +1.34(+1.21%) |
Jan 18, 2024 | 109.75 | 111.03 | 109.39 | 110.99 | 152,420 | +1.91(+1.75%) |
Jan 17, 2024 | 108.07 | 109.76 | 107.58 | 109.08 | 145,959 | -0.37(-0.34%) |
Jan 16, 2024 | 109.69 | 109.75 | 108.56 | 109.44 | 177,660 | -0.57(-0.51%) |
Jan 12, 2024 | 110.33 | 110.61 | 109.18 | 110.01 | 120,699 | +0.15(+0.14%) |
Jan 11, 2024 | 110.74 | 110.74 | 108.82 | 109.86 | 144,348 | -1.40(-1.26%) |
Jan 10, 2024 | 110.91 | 111.31 | 109.86 | 111.26 | 212,887 | -0.63(-0.56%) |
Jan 09, 2024 | 111.43 | 112.25 | 110.83 | 111.89 | 133,129 | -0.47(-0.42%) |
Jan 08, 2024 | 111.97 | 112.39 | 111.53 | 112.36 | 117,596 | +0.47(+0.42%) |
Jan 05, 2024 | 111.14 | 112.30 | 110.14 | 111.89 | 221,367 | +0.65(+0.58%) |
Jan 04, 2024 | 111.22 | 111.98 | 110.89 | 111.24 | 298,578 | +0.10(+0.09%) |
Jan 03, 2024 | 111.34 | 112.74 | 109.99 | 111.14 | 241,782 | -0.97(-0.87%) |
Jan 02, 2024 | 113.81 | 114.51 | 111.62 | 112.12 | 229,078 | -2.29(-2.00%) |
Dec 29, 2023 | 114.45 | 114.95 | 113.26 | 114.41 | 338,994 | -0.21(-0.18%) |
Dec 28, 2023 | 116.33 | 116.60 | 114.43 | 114.61 | 278,468 | -1.80(-1.55%) |
Dec 27, 2023 | 117.40 | 117.66 | 116.25 | 116.42 | 281,075 | -1.36(-1.16%) |
Dec 26, 2023 | 117.70 | 118.79 | 117.32 | 117.78 | 165,020 | +0.57(+0.48%) |
Dec 22, 2023 | 116.88 | 118.23 | 116.88 | 117.21 | 224,934 | +0.61(+0.52%) |
Dec 21, 2023 | 115.54 | 116.61 | 114.55 | 116.60 | 249,930 | +2.35(+2.05%) |
Dec 20, 2023 | 111.44 | 115.14 | 111.44 | 114.26 | 372,278 | +1.62(+1.44%) |
Dec 19, 2023 | 111.61 | 113.52 | 111.46 | 112.64 | 332,375 | +1.38(+1.24%) |
Dec 18, 2023 | 111.51 | 112.62 | 110.59 | 111.25 | 214,437 | +0.45(+0.40%) |
Dec 15, 2023 | 110.66 | 111.85 | 109.88 | 110.81 | 690,529 | +0.02(+0.02%) |
Dec 14, 2023 | 108.38 | 111.30 | 107.95 | 110.79 | 284,750 | +3.18(+2.96%) |
Dec 13, 2023 | 106.27 | 107.98 | 104.49 | 107.61 | 334,797 | +1.38(+1.30%) |
Dec 12, 2023 | 107.59 | 107.92 | 106.20 | 106.22 | 199,972 | -1.43(-1.33%) |
Dec 11, 2023 | 105.77 | 107.90 | 105.68 | 107.66 | 171,774 | +1.75(+1.65%) |
Dec 08, 2023 | 105.73 | 107.02 | 105.59 | 105.91 | 135,285 | +0.33(+0.31%) |
Dec 07, 2023 | 105.63 | 105.72 | 104.53 | 105.58 | 220,674 | +0.44(+0.42%) |
Dec 06, 2023 | 107.58 | 108.11 | 105.09 | 105.14 | 216,775 | -2.15(-2.00%) |
Dec 05, 2023 | 107.59 | 107.98 | 106.36 | 107.29 | 190,287 | -0.71(-0.65%) |
Dec 04, 2023 | 107.26 | 108.47 | 106.87 | 107.99 | 412,837 | +0.40(+0.37%) |
Dec 01, 2023 | 106.53 | 108.31 | 105.34 | 107.59 | 535,324 | +1.06(+1.00%) |
Nov 30, 2023 | 106.69 | 106.84 | 105.74 | 106.53 | 541,639 | +0.01(+0.01%) |
Nov 29, 2023 | 106.35 | 107.58 | 106.35 | 106.52 | 218,614 | +0.67(+0.63%) |
Nov 28, 2023 | 105.92 | 106.53 | 104.80 | 105.86 | 216,465 | -0.06(-0.06%) |
Nov 27, 2023 | 106.22 | 106.31 | 105.68 | 105.92 | 178,357 | -1.02(-0.96%) |
Nov 24, 2023 | 105.91 | 107.19 | 105.89 | 106.94 | 133,812 | +1.19(+1.13%) |
Nov 22, 2023 | 106.14 | 106.72 | 105.63 | 105.75 | 198,163 | -0.44(-0.41%) |
Nov 21, 2023 | 106.48 | 107.22 | 105.74 | 106.18 | 441,275 | -0.45(-0.42%) |
Nov 20, 2023 | 105.88 | 106.78 | 104.84 | 106.63 | 223,015 | +0.86(+0.81%) |
Nov 17, 2023 | 104.48 | 105.81 | 104.48 | 105.78 | 316,941 | +2.02(+1.95%) |
Nov 16, 2023 | 104.78 | 105.67 | 103.14 | 103.76 | 223,340 | -1.18(-1.13%) |
Nov 15, 2023 | 105.08 | 106.45 | 104.78 | 104.94 | 393,374 | -0.14(-0.13%) |
Nov 14, 2023 | 103.70 | 105.75 | 103.70 | 105.08 | 323,818 | +2.76(+2.69%) |
Nov 13, 2023 | 101.70 | 102.46 | 101.53 | 102.33 | 190,503 | +0.12(+0.12%) |
Nov 10, 2023 | 99.38 | 102.71 | 99.30 | 102.21 | 365,211 | +3.27(+3.30%) |
Nov 09, 2023 | 100.31 | 100.80 | 98.91 | 98.94 | 246,853 | -0.74(-0.74%) |
Nov 08, 2023 | 99.92 | 100.66 | 99.66 | 99.68 | 230,022 | -0.16(-0.16%) |
Nov 07, 2023 | 98.82 | 100.46 | 98.41 | 99.84 | 236,922 | +0.57(+0.58%) |
Nov 06, 2023 | 99.73 | 99.79 | 97.86 | 99.26 | 277,175 | -0.29(-0.29%) |
Nov 03, 2023 | 98.30 | 99.78 | 98.07 | 99.55 | 326,457 | +2.77(+2.86%) |
Nov 02, 2023 | 96.99 | 98.16 | 96.73 | 96.78 | 310,529 | +0.45(+0.47%) |
Nov 01, 2023 | 96.24 | 96.46 | 95.10 | 96.33 | 399,727 | +0.00(+0.00%) |
Oct 31, 2023 | 93.84 | 98.46 | 93.84 | 96.33 | 1,044,920 | +2.45(+2.61%) |
Oct 30, 2023 | 92.25 | 94.05 | 91.61 | 93.88 | 464,197 | +2.64(+2.89%) |
Oct 27, 2023 | 91.99 | 92.09 | 90.18 | 91.24 | 447,488 | -0.82(-0.89%) |
Oct 26, 2023 | 91.53 | 93.30 | 91.44 | 92.06 | 308,297 | -0.50(-0.54%) |
Oct 25, 2023 | 93.96 | 94.78 | 92.37 | 92.57 | 662,802 | -4.20(-4.34%) |
Oct 24, 2023 | 99.82 | 100.01 | 96.61 | 96.77 | 471,208 | -2.54(-2.56%) |
Oct 23, 2023 | 100.73 | 101.24 | 98.85 | 99.30 | 438,652 | -1.11(-1.10%) |
Oct 20, 2023 | 99.87 | 101.46 | 99.14 | 100.41 | 341,061 | +1.35(+1.37%) |
Oct 19, 2023 | 100.39 | 101.39 | 98.68 | 99.06 | 232,421 | -1.27(-1.27%) |
Oct 18, 2023 | 102.89 | 103.01 | 100.11 | 100.33 | 296,923 | -4.15(-3.97%) |
Oct 17, 2023 | 102.06 | 105.88 | 102.06 | 104.48 | 449,087 | +2.17(+2.12%) |
Oct 16, 2023 | 101.10 | 103.33 | 101.10 | 102.31 | 197,781 | +2.10(+2.10%) |
Oct 13, 2023 | 101.94 | 102.11 | 100.15 | 100.20 | 288,303 | -1.30(-1.28%) |
Oct 12, 2023 | 103.69 | 103.69 | 100.40 | 101.50 | 220,560 | -1.99(-1.92%) |
Oct 11, 2023 | 102.79 | 103.80 | 102.38 | 103.49 | 256,055 | +1.22(+1.19%) |
Oct 10, 2023 | 101.82 | 103.85 | 101.76 | 102.28 | 313,924 | +1.15(+1.13%) |
Oct 09, 2023 | 99.35 | 101.26 | 98.41 | 101.13 | 315,948 | +1.68(+1.69%) |
Oct 06, 2023 | 97.30 | 100.09 | 96.21 | 99.45 | 422,902 | +1.57(+1.60%) |
Oct 05, 2023 | 99.44 | 99.63 | 97.48 | 97.88 | 321,680 | -1.75(-1.75%) |
Oct 04, 2023 | 101.72 | 102.19 | 98.82 | 99.63 | 701,876 | -3.58(-3.47%) |
Oct 03, 2023 | 103.08 | 104.32 | 102.23 | 103.21 | 377,683 | -1.20(-1.15%) |