Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 129.78 | 130.68 | 121.80 | 126.59 | 1,514,867 | -2.78(-2.15%) |
May 30, 2024 | 127.11 | 130.12 | 125.85 | 129.37 | 1,120,849 | +2.65(+2.09%) |
May 29, 2024 | 128.00 | 128.66 | 125.80 | 126.72 | 918,902 | -4.06(-3.10%) |
May 28, 2024 | 132.65 | 132.65 | 129.45 | 130.78 | 595,375 | -0.23(-0.18%) |
May 24, 2024 | 129.26 | 132.54 | 127.47 | 131.01 | 888,485 | +2.70(+2.10%) |
May 23, 2024 | 134.77 | 134.77 | 126.68 | 128.31 | 1,006,361 | -3.37(-2.56%) |
May 22, 2024 | 133.18 | 134.32 | 130.43 | 131.68 | 594,137 | +0.08(+0.06%) |
May 21, 2024 | 130.09 | 132.63 | 129.82 | 131.60 | 604,370 | -0.78(-0.59%) |
May 20, 2024 | 128.77 | 134.57 | 128.77 | 132.38 | 772,210 | +4.35(+3.40%) |
May 17, 2024 | 128.66 | 128.87 | 126.19 | 128.03 | 460,894 | +0.11(+0.09%) |
May 16, 2024 | 127.92 | 129.65 | 127.11 | 127.92 | 1,067,156 | -0.61(-0.47%) |
May 15, 2024 | 126.19 | 128.87 | 125.49 | 128.53 | 2,151,384 | +4.19(+3.37%) |
May 14, 2024 | 118.79 | 124.52 | 118.51 | 124.34 | 3,940,775 | +5.83(+4.92%) |
May 13, 2024 | 123.79 | 124.22 | 118.25 | 118.51 | 2,701,559 | -11.77(-9.03%) |
May 10, 2024 | 129.78 | 130.48 | 128.20 | 130.28 | 641,777 | +2.87(+2.26%) |
May 09, 2024 | 129.53 | 129.78 | 123.41 | 127.40 | 877,395 | +4.23(+3.44%) |
May 08, 2024 | 120.97 | 123.70 | 120.62 | 123.17 | 635,579 | +0.06(+0.05%) |
May 07, 2024 | 125.67 | 126.35 | 122.93 | 123.11 | 625,719 | -1.61(-1.29%) |
May 06, 2024 | 123.42 | 124.85 | 122.32 | 124.72 | 529,017 | +2.90(+2.38%) |
May 03, 2024 | 121.65 | 123.53 | 120.90 | 121.81 | 613,440 | +4.03(+3.42%) |
May 02, 2024 | 117.44 | 118.99 | 114.93 | 117.78 | 667,975 | +2.84(+2.47%) |
May 01, 2024 | 117.40 | 121.03 | 114.33 | 114.94 | 616,430 | -3.83(-3.23%) |
Apr 30, 2024 | 121.85 | 124.15 | 118.57 | 118.78 | 423,020 | -4.13(-3.36%) |
Apr 29, 2024 | 120.16 | 122.98 | 119.59 | 122.91 | 356,934 | +2.37(+1.96%) |
Apr 26, 2024 | 116.83 | 121.67 | 116.10 | 120.54 | 481,546 | +4.47(+3.85%) |
Apr 25, 2024 | 112.68 | 117.48 | 111.93 | 116.07 | 502,173 | +2.49(+2.19%) |
Apr 24, 2024 | 114.02 | 114.59 | 111.02 | 113.58 | 613,411 | +1.22(+1.08%) |
Apr 23, 2024 | 110.12 | 114.13 | 108.91 | 112.37 | 618,736 | +2.84(+2.59%) |
Apr 22, 2024 | 109.23 | 111.17 | 107.33 | 109.53 | 678,897 | +1.55(+1.43%) |
Apr 19, 2024 | 111.49 | 112.21 | 107.01 | 107.98 | 766,525 | -3.91(-3.50%) |
Apr 18, 2024 | 113.91 | 116.03 | 111.56 | 111.90 | 706,473 | -2.71(-2.36%) |
Apr 17, 2024 | 120.29 | 120.29 | 113.89 | 114.60 | 820,673 | -5.67(-4.71%) |
Apr 16, 2024 | 119.33 | 120.77 | 118.03 | 120.27 | 537,088 | -0.02(-0.02%) |
Apr 15, 2024 | 124.55 | 124.74 | 119.38 | 120.29 | 904,180 | -2.21(-1.80%) |
Apr 12, 2024 | 124.37 | 127.38 | 121.99 | 122.50 | 602,459 | -4.63(-3.64%) |
Apr 11, 2024 | 125.64 | 128.05 | 123.58 | 127.13 | 514,646 | +3.01(+2.42%) |
Apr 10, 2024 | 125.27 | 127.42 | 123.66 | 124.13 | 477,789 | -5.10(-3.95%) |
Apr 09, 2024 | 129.98 | 130.80 | 127.46 | 129.23 | 532,443 | +1.01(+0.79%) |
Apr 08, 2024 | 129.41 | 129.54 | 127.33 | 128.22 | 566,653 | -0.12(-0.09%) |
Apr 05, 2024 | 128.53 | 129.81 | 127.53 | 128.34 | 529,684 | +0.26(+0.20%) |
Apr 04, 2024 | 134.23 | 134.77 | 127.36 | 128.08 | 725,482 | -4.33(-3.27%) |
Apr 03, 2024 | 127.95 | 133.60 | 127.95 | 132.41 | 448,824 | +2.59(+1.99%) |
Apr 02, 2024 | 130.33 | 130.40 | 128.24 | 129.83 | 716,440 | -2.52(-1.90%) |
Apr 01, 2024 | 132.77 | 135.28 | 131.44 | 132.34 | 482,562 | -0.43(-0.32%) |
Mar 28, 2024 | 131.24 | 132.87 | 131.99 | 132.77 | 516,501 | +1.08(+0.82%) |
Mar 27, 2024 | 127.90 | 132.10 | 126.37 | 131.69 | 719,679 | +5.40(+4.28%) |
Mar 26, 2024 | 126.33 | 127.21 | 124.68 | 126.29 | 714,786 | +0.89(+0.71%) |
Mar 25, 2024 | 124.70 | 126.85 | 124.70 | 125.41 | 348,824 | -1.17(-0.92%) |
Mar 22, 2024 | 126.65 | 127.50 | 124.79 | 126.57 | 339,239 | -0.71(-0.56%) |
Mar 21, 2024 | 127.23 | 131.93 | 127.21 | 127.28 | 834,744 | +2.92(+2.35%) |
Mar 20, 2024 | 120.08 | 125.23 | 118.77 | 124.36 | 551,059 | +4.37(+3.64%) |
Mar 19, 2024 | 118.45 | 120.92 | 117.08 | 119.98 | 561,267 | -0.02(-0.02%) |
Mar 18, 2024 | 122.99 | 123.53 | 119.84 | 120.00 | 590,018 | -1.00(-0.83%) |
Mar 15, 2024 | 120.92 | 123.30 | 120.40 | 121.00 | 1,229,155 | -1.38(-1.13%) |
Mar 14, 2024 | 124.99 | 125.78 | 121.06 | 122.38 | 618,761 | -2.23(-1.79%) |
Mar 13, 2024 | 127.06 | 128.10 | 123.27 | 124.61 | 648,127 | -3.88(-3.02%) |
Mar 12, 2024 | 128.74 | 129.28 | 126.41 | 128.49 | 646,128 | +1.22(+0.96%) |
Mar 11, 2024 | 126.33 | 127.53 | 125.31 | 127.27 | 569,031 | -0.58(-0.45%) |
Mar 08, 2024 | 133.64 | 134.47 | 127.73 | 127.85 | 721,636 | -5.28(-3.97%) |
Mar 07, 2024 | 128.53 | 133.52 | 128.53 | 133.13 | 668,390 | +4.88(+3.81%) |
Mar 06, 2024 | 125.88 | 129.50 | 125.88 | 128.25 | 631,325 | +4.28(+3.45%) |
Mar 05, 2024 | 124.79 | 125.71 | 122.28 | 123.97 | 556,310 | -2.67(-2.11%) |
Mar 04, 2024 | 127.30 | 128.22 | 126.08 | 126.63 | 455,511 | +0.32(+0.25%) |
Mar 01, 2024 | 122.68 | 127.84 | 120.96 | 126.31 | 725,212 | +3.76(+3.07%) |
Feb 29, 2024 | 120.72 | 122.85 | 120.52 | 122.55 | 657,324 | +3.33(+2.80%) |
Feb 28, 2024 | 117.73 | 119.55 | 117.48 | 119.22 | 320,405 | -0.03(-0.03%) |
Feb 27, 2024 | 121.18 | 121.42 | 118.63 | 119.25 | 474,581 | -1.38(-1.14%) |
Feb 26, 2024 | 121.05 | 122.71 | 120.20 | 120.62 | 569,008 | +0.80(+0.67%) |
Feb 23, 2024 | 123.14 | 123.24 | 118.57 | 119.83 | 446,257 | -3.33(-2.71%) |
Feb 22, 2024 | 122.21 | 124.28 | 121.41 | 123.16 | 706,774 | +4.42(+3.72%) |
Feb 21, 2024 | 117.08 | 118.80 | 116.18 | 118.74 | 577,807 | -0.37(-0.31%) |
Feb 20, 2024 | 121.57 | 122.75 | 118.18 | 119.11 | 655,706 | -5.19(-4.18%) |
Feb 16, 2024 | 123.57 | 127.27 | 122.93 | 124.31 | 601,755 | +0.89(+0.72%) |
Feb 15, 2024 | 122.46 | 124.55 | 121.00 | 123.42 | 627,102 | +1.69(+1.39%) |
Feb 14, 2024 | 118.80 | 122.30 | 117.74 | 121.72 | 826,753 | +5.08(+4.36%) |
Feb 13, 2024 | 114.29 | 118.50 | 113.97 | 116.64 | 686,743 | -3.31(-2.76%) |
Feb 12, 2024 | 119.11 | 122.57 | 118.17 | 119.95 | 667,540 | +0.57(+0.48%) |
Feb 09, 2024 | 115.09 | 119.92 | 114.52 | 119.38 | 1,052,216 | +5.67(+4.99%) |
Feb 08, 2024 | 109.53 | 115.08 | 107.59 | 113.71 | 1,115,504 | +6.05(+5.62%) |
Feb 07, 2024 | 108.67 | 108.67 | 105.49 | 107.66 | 984,194 | +0.16(+0.15%) |
Feb 06, 2024 | 109.74 | 110.02 | 106.83 | 107.50 | 724,000 | -1.70(-1.56%) |
Feb 05, 2024 | 108.79 | 110.04 | 107.11 | 109.21 | 345,324 | +0.24(+0.22%) |
Feb 02, 2024 | 106.82 | 109.46 | 106.61 | 108.97 | 341,031 | +1.10(+1.02%) |
Feb 01, 2024 | 106.91 | 108.22 | 105.79 | 107.87 | 644,691 | +1.79(+1.69%) |
Jan 31, 2024 | 108.06 | 109.88 | 105.90 | 106.08 | 706,424 | -3.73(-3.39%) |
Jan 30, 2024 | 111.21 | 111.78 | 109.72 | 109.81 | 459,296 | -2.40(-2.14%) |
Jan 29, 2024 | 110.44 | 112.27 | 108.75 | 112.21 | 550,615 | +2.46(+2.24%) |
Jan 26, 2024 | 112.05 | 112.16 | 108.89 | 109.75 | 688,476 | -3.48(-3.07%) |
Jan 25, 2024 | 114.60 | 114.87 | 112.19 | 113.22 | 651,865 | +0.91(+0.81%) |
Jan 24, 2024 | 113.60 | 114.89 | 111.50 | 112.32 | 846,544 | +1.19(+1.07%) |
Jan 23, 2024 | 110.88 | 111.27 | 108.94 | 111.13 | 445,093 | +0.99(+0.90%) |
Jan 22, 2024 | 108.50 | 110.55 | 108.12 | 110.14 | 479,037 | +2.83(+2.64%) |
Jan 19, 2024 | 105.66 | 107.69 | 103.80 | 107.31 | 671,563 | +2.98(+2.86%) |
Jan 18, 2024 | 103.22 | 105.12 | 102.39 | 104.33 | 646,897 | +3.59(+3.56%) |
Jan 17, 2024 | 100.13 | 100.88 | 98.48 | 100.75 | 755,274 | -1.87(-1.83%) |
Jan 16, 2024 | 100.65 | 102.86 | 99.13 | 102.62 | 701,252 | +1.66(+1.65%) |
Jan 12, 2024 | 103.39 | 103.83 | 100.46 | 100.96 | 357,920 | -2.39(-2.31%) |
Jan 11, 2024 | 102.86 | 104.43 | 100.89 | 103.35 | 833,739 | -0.01(-0.01%) |
Jan 10, 2024 | 103.84 | 104.00 | 101.90 | 103.36 | 695,641 | +0.56(+0.54%) |
Jan 09, 2024 | 99.62 | 103.02 | 99.62 | 102.80 | 703,766 | +1.47(+1.46%) |
Jan 08, 2024 | 98.07 | 101.82 | 97.58 | 101.33 | 685,068 | +3.71(+3.80%) |
Jan 05, 2024 | 96.73 | 98.28 | 96.30 | 97.62 | 749,366 | +0.61(+0.63%) |
Jan 04, 2024 | 95.62 | 97.97 | 95.38 | 97.01 | 680,155 | -0.44(-0.45%) |
Jan 03, 2024 | 97.07 | 99.01 | 96.54 | 97.45 | 858,545 | -2.00(-2.01%) |
Jan 02, 2024 | 100.55 | 101.55 | 98.34 | 99.45 | 911,621 | -3.06(-2.98%) |
Dec 29, 2023 | 104.19 | 104.63 | 101.85 | 102.51 | 382,848 | -2.15(-2.06%) |
Dec 28, 2023 | 104.19 | 105.76 | 103.64 | 104.66 | 668,582 | +0.41(+0.39%) |
Dec 27, 2023 | 104.36 | 104.67 | 103.14 | 104.25 | 502,924 | +0.62(+0.60%) |
Dec 26, 2023 | 100.82 | 104.25 | 100.05 | 103.64 | 512,961 | +3.54(+3.53%) |
Dec 22, 2023 | 99.32 | 101.15 | 98.39 | 100.10 | 515,622 | +1.39(+1.40%) |
Dec 21, 2023 | 96.82 | 99.08 | 96.13 | 98.71 | 618,396 | +4.03(+4.25%) |
Dec 20, 2023 | 97.75 | 98.75 | 93.98 | 94.69 | 1,393,875 | -3.43(-3.49%) |
Dec 19, 2023 | 95.58 | 98.47 | 95.06 | 98.12 | 966,036 | +3.08(+3.24%) |
Dec 18, 2023 | 95.31 | 95.73 | 93.55 | 95.04 | 933,792 | -0.76(-0.79%) |
Dec 15, 2023 | 93.65 | 96.09 | 91.50 | 95.79 | 3,477,524 | -3.00(-3.04%) |
Dec 14, 2023 | 90.58 | 99.44 | 90.58 | 98.79 | 1,783,846 | +9.80(+11.01%) |
Dec 13, 2023 | 85.72 | 89.64 | 84.95 | 89.00 | 651,545 | +3.19(+3.72%) |
Dec 12, 2023 | 85.68 | 86.64 | 85.50 | 85.81 | 426,259 | +0.33(+0.38%) |
Dec 11, 2023 | 83.75 | 85.85 | 83.31 | 85.48 | 638,061 | +1.71(+2.05%) |
Dec 08, 2023 | 81.93 | 84.39 | 80.76 | 83.77 | 760,020 | +1.19(+1.44%) |
Dec 07, 2023 | 82.07 | 83.04 | 81.21 | 82.58 | 532,381 | +1.09(+1.33%) |
Dec 06, 2023 | 82.16 | 83.86 | 81.25 | 81.49 | 396,298 | +0.71(+0.88%) |
Dec 05, 2023 | 82.90 | 82.90 | 80.56 | 80.79 | 447,505 | -2.83(-3.38%) |
Dec 04, 2023 | 82.33 | 83.68 | 81.92 | 83.62 | 506,346 | -0.28(-0.33%) |
Dec 01, 2023 | 81.94 | 83.97 | 81.47 | 83.90 | 525,788 | +1.63(+1.99%) |
Nov 30, 2023 | 82.40 | 82.59 | 80.90 | 82.26 | 793,573 | +0.41(+0.50%) |
Nov 29, 2023 | 80.62 | 82.81 | 80.49 | 81.85 | 805,907 | +2.42(+3.05%) |
Nov 28, 2023 | 78.68 | 80.21 | 77.90 | 79.43 | 991,168 | +0.19(+0.24%) |
Nov 27, 2023 | 77.46 | 79.86 | 76.98 | 79.24 | 656,710 | +1.14(+1.45%) |
Nov 24, 2023 | 77.14 | 78.53 | 77.14 | 78.11 | 352,417 | +0.83(+1.07%) |
Nov 22, 2023 | 76.26 | 77.66 | 75.69 | 77.28 | 554,280 | +1.91(+2.53%) |
Nov 21, 2023 | 75.96 | 76.67 | 75.10 | 75.37 | 532,219 | -1.49(-1.94%) |
Nov 20, 2023 | 76.13 | 77.09 | 75.88 | 76.86 | 521,302 | +0.78(+1.03%) |
Nov 17, 2023 | 75.00 | 76.14 | 74.60 | 76.08 | 473,493 | +1.16(+1.55%) |
Nov 16, 2023 | 75.50 | 76.06 | 74.67 | 74.91 | 568,619 | -1.29(-1.70%) |
Nov 15, 2023 | 75.33 | 78.06 | 74.81 | 76.21 | 794,060 | +1.37(+1.83%) |
Nov 14, 2023 | 71.89 | 75.59 | 71.89 | 74.83 | 886,992 | +5.66(+8.19%) |
Nov 13, 2023 | 69.52 | 69.81 | 68.57 | 69.17 | 536,745 | -1.34(-1.90%) |
Nov 10, 2023 | 67.88 | 70.87 | 67.49 | 70.51 | 655,996 | +3.25(+4.83%) |
Nov 09, 2023 | 69.16 | 69.78 | 67.14 | 67.26 | 714,580 | -1.41(-2.05%) |
Nov 08, 2023 | 67.74 | 69.36 | 67.22 | 68.67 | 693,899 | +0.89(+1.32%) |
Nov 07, 2023 | 67.39 | 68.51 | 66.99 | 67.78 | 510,503 | +0.32(+0.47%) |
Nov 06, 2023 | 68.17 | 68.47 | 66.62 | 67.46 | 721,602 | -0.58(-0.85%) |
Nov 03, 2023 | 66.70 | 68.81 | 66.70 | 68.04 | 1,330,371 | +2.30(+3.49%) |
Nov 02, 2023 | 63.24 | 67.20 | 63.24 | 65.74 | 1,759,536 | +0.36(+0.55%) |
Nov 01, 2023 | 64.79 | 65.43 | 63.04 | 65.39 | 1,832,427 | +0.14(+0.21%) |
Oct 31, 2023 | 64.89 | 65.64 | 64.05 | 65.25 | 1,097,220 | +0.34(+0.52%) |
Oct 30, 2023 | 67.00 | 67.53 | 64.79 | 64.91 | 1,043,377 | -1.84(-2.75%) |
Oct 27, 2023 | 67.67 | 67.97 | 66.32 | 66.75 | 995,660 | -0.84(-1.25%) |
Oct 26, 2023 | 69.07 | 69.74 | 67.51 | 67.59 | 926,793 | -1.11(-1.62%) |
Oct 25, 2023 | 71.18 | 71.58 | 67.82 | 68.70 | 1,042,750 | -3.55(-4.91%) |
Oct 24, 2023 | 73.27 | 73.50 | 71.15 | 72.25 | 653,135 | -0.40(-0.55%) |
Oct 23, 2023 | 72.85 | 73.58 | 71.55 | 72.65 | 778,910 | -0.92(-1.26%) |
Oct 20, 2023 | 74.29 | 74.80 | 73.39 | 73.57 | 574,379 | -0.72(-0.96%) |
Oct 19, 2023 | 79.72 | 79.72 | 73.95 | 74.29 | 1,071,846 | -4.37(-5.56%) |
Oct 18, 2023 | 78.45 | 79.21 | 77.13 | 78.66 | 572,659 | -1.42(-1.77%) |
Oct 17, 2023 | 78.54 | 81.03 | 76.87 | 80.08 | 750,929 | +0.05(+0.06%) |
Oct 16, 2023 | 78.97 | 80.46 | 78.50 | 80.03 | 708,276 | +1.13(+1.44%) |
Oct 13, 2023 | 81.92 | 81.92 | 78.41 | 78.90 | 639,813 | -2.45(-3.02%) |
Oct 12, 2023 | 83.72 | 84.23 | 80.59 | 81.35 | 705,714 | -2.11(-2.52%) |
Oct 11, 2023 | 83.49 | 83.98 | 82.25 | 83.46 | 326,489 | +0.26(+0.31%) |
Oct 10, 2023 | 82.65 | 84.42 | 82.30 | 83.20 | 353,207 | +1.00(+1.22%) |
Oct 09, 2023 | 81.65 | 82.26 | 80.28 | 82.20 | 464,751 | -0.63(-0.76%) |
Oct 06, 2023 | 82.10 | 83.97 | 81.20 | 82.82 | 587,867 | +0.00(+0.00%) |
Oct 05, 2023 | 85.68 | 85.96 | 82.43 | 82.82 | 484,624 | -2.67(-3.13%) |
Oct 04, 2023 | 84.82 | 85.86 | 83.68 | 85.50 | 404,140 | +1.44(+1.71%) |
Oct 03, 2023 | 86.07 | 86.94 | 83.53 | 84.06 | 486,152 | -2.88(-3.31%) |