Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 110.82 | 111.52 | 109.70 | 110.33 | 1,136,245 | -1.37(-1.23%) |
Jun 04, 2024 | 111.11 | 112.17 | 109.89 | 111.70 | 1,740,234 | +0.37(+0.33%) |
Jun 03, 2024 | 111.47 | 112.55 | 111.00 | 111.33 | 1,545,349 | -0.31(-0.28%) |
May 31, 2024 | 108.50 | 111.81 | 107.98 | 111.64 | 4,014,713 | +3.69(+3.42%) |
May 30, 2024 | 107.75 | 108.83 | 107.34 | 107.95 | 1,246,465 | +0.48(+0.45%) |
May 29, 2024 | 107.99 | 108.20 | 106.31 | 107.47 | 1,294,023 | -1.01(-0.93%) |
May 28, 2024 | 109.50 | 110.35 | 108.10 | 108.48 | 981,130 | -1.29(-1.18%) |
May 24, 2024 | 110.56 | 110.81 | 109.32 | 109.77 | 838,496 | -0.63(-0.57%) |
May 23, 2024 | 111.60 | 111.60 | 109.92 | 110.40 | 1,158,219 | -1.42(-1.27%) |
May 22, 2024 | 111.54 | 112.28 | 109.67 | 111.82 | 1,432,148 | -0.24(-0.21%) |
May 21, 2024 | 114.21 | 114.38 | 112.03 | 112.06 | 1,196,490 | -2.25(-1.97%) |
May 20, 2024 | 115.13 | 115.38 | 114.17 | 114.31 | 844,369 | -0.90(-0.78%) |
May 17, 2024 | 116.00 | 116.03 | 114.80 | 115.21 | 1,879,617 | -0.47(-0.41%) |
May 16, 2024 | 113.64 | 115.75 | 112.81 | 115.68 | 950,951 | +2.45(+2.16%) |
May 15, 2024 | 114.31 | 114.73 | 113.04 | 113.23 | 1,177,587 | -0.90(-0.79%) |
May 14, 2024 | 115.40 | 116.31 | 113.18 | 114.13 | 1,044,775 | -0.88(-0.77%) |
May 13, 2024 | 114.52 | 115.91 | 114.52 | 115.01 | 1,160,818 | +0.74(+0.65%) |
May 10, 2024 | 112.35 | 114.46 | 111.78 | 114.27 | 859,149 | +1.91(+1.70%) |
May 09, 2024 | 111.95 | 112.39 | 110.67 | 112.36 | 938,654 | +0.41(+0.36%) |
May 08, 2024 | 112.09 | 112.70 | 111.45 | 111.95 | 905,750 | +0.06(+0.05%) |
May 07, 2024 | 112.52 | 113.19 | 111.48 | 111.89 | 806,880 | +0.17(+0.15%) |
May 06, 2024 | 112.45 | 112.52 | 110.56 | 111.72 | 1,071,170 | -0.34(-0.30%) |
May 03, 2024 | 111.80 | 112.82 | 111.27 | 112.06 | 1,040,971 | +0.26(+0.23%) |
May 02, 2024 | 113.20 | 113.72 | 111.70 | 111.80 | 857,841 | -0.74(-0.66%) |
May 01, 2024 | 112.36 | 113.23 | 111.31 | 112.55 | 1,266,158 | -1.24(-1.09%) |
Apr 30, 2024 | 113.47 | 113.92 | 112.79 | 113.78 | 1,664,915 | +0.20(+0.17%) |
Apr 29, 2024 | 112.81 | 113.70 | 112.42 | 113.59 | 1,605,327 | +1.04(+0.92%) |
Apr 26, 2024 | 113.95 | 114.76 | 112.55 | 112.55 | 1,372,186 | -1.57(-1.37%) |
Apr 25, 2024 | 118.14 | 118.78 | 113.87 | 114.11 | 1,459,012 | -3.34(-2.84%) |
Apr 24, 2024 | 115.54 | 117.94 | 114.83 | 117.45 | 1,348,474 | +0.84(+0.72%) |
Apr 23, 2024 | 116.11 | 116.92 | 114.70 | 116.61 | 1,120,267 | +0.24(+0.20%) |
Apr 22, 2024 | 113.40 | 116.53 | 113.40 | 116.37 | 1,325,884 | +2.67(+2.35%) |
Apr 19, 2024 | 110.32 | 113.90 | 110.21 | 113.70 | 1,409,870 | +3.63(+3.29%) |
Apr 18, 2024 | 109.42 | 110.53 | 108.97 | 110.07 | 1,190,692 | +1.29(+1.18%) |
Apr 17, 2024 | 109.43 | 109.83 | 108.59 | 108.78 | 1,233,558 | -0.18(-0.16%) |
Apr 16, 2024 | 109.56 | 109.85 | 108.67 | 108.96 | 1,413,676 | -0.22(-0.20%) |
Apr 15, 2024 | 109.08 | 109.97 | 108.36 | 109.18 | 1,384,432 | +0.58(+0.54%) |
Apr 12, 2024 | 110.98 | 111.23 | 108.49 | 108.59 | 1,076,458 | -2.41(-2.17%) |
Apr 11, 2024 | 112.92 | 113.52 | 110.86 | 111.00 | 1,167,576 | -1.49(-1.32%) |
Apr 10, 2024 | 114.98 | 115.36 | 112.48 | 112.49 | 1,353,105 | -3.79(-3.26%) |
Apr 09, 2024 | 114.99 | 116.64 | 114.57 | 116.28 | 991,787 | +1.42(+1.23%) |
Apr 08, 2024 | 115.91 | 116.98 | 114.83 | 114.86 | 1,458,261 | -1.27(-1.09%) |
Apr 05, 2024 | 117.32 | 117.66 | 115.91 | 116.13 | 745,211 | -1.56(-1.32%) |
Apr 04, 2024 | 119.41 | 119.67 | 117.42 | 117.69 | 1,387,104 | -0.72(-0.61%) |
Apr 03, 2024 | 121.60 | 121.75 | 118.39 | 118.41 | 1,921,172 | -3.51(-2.88%) |
Apr 02, 2024 | 123.63 | 123.63 | 121.42 | 121.92 | 1,319,618 | -1.65(-1.34%) |
Apr 01, 2024 | 124.58 | 124.58 | 122.86 | 123.57 | 848,643 | -1.13(-0.91%) |
Mar 28, 2024 | 125.12 | 124.77 | 124.75 | 124.70 | 1,279,375 | +0.15(+0.12%) |
Mar 27, 2024 | 122.66 | 124.63 | 122.66 | 124.55 | 768,561 | +2.42(+1.98%) |
Mar 26, 2024 | 122.88 | 122.88 | 121.93 | 122.14 | 899,262 | -0.35(-0.28%) |
Mar 25, 2024 | 123.74 | 123.84 | 121.07 | 122.48 | 1,243,679 | -0.83(-0.68%) |
Mar 22, 2024 | 123.23 | 123.71 | 122.48 | 123.32 | 667,192 | +0.53(+0.43%) |
Mar 21, 2024 | 122.06 | 123.31 | 121.32 | 122.79 | 679,686 | +0.51(+0.41%) |
Mar 20, 2024 | 124.26 | 126.41 | 121.80 | 122.28 | 1,007,800 | -1.51(-1.22%) |
Mar 19, 2024 | 121.91 | 124.00 | 121.91 | 123.79 | 808,474 | +2.25(+1.85%) |
Mar 18, 2024 | 120.75 | 122.48 | 120.05 | 121.54 | 1,240,177 | +0.60(+0.50%) |
Mar 15, 2024 | 119.70 | 121.49 | 119.42 | 120.94 | 1,926,229 | +0.35(+0.29%) |
Mar 14, 2024 | 122.16 | 122.42 | 119.65 | 120.59 | 1,186,533 | -1.99(-1.62%) |
Mar 13, 2024 | 121.85 | 123.10 | 121.80 | 122.58 | 1,276,018 | +1.00(+0.82%) |
Mar 12, 2024 | 119.95 | 121.67 | 119.65 | 121.58 | 1,375,692 | +1.13(+0.94%) |
Mar 11, 2024 | 118.62 | 121.04 | 118.62 | 120.45 | 935,627 | +2.00(+1.69%) |
Mar 08, 2024 | 116.11 | 119.28 | 115.85 | 118.45 | 1,201,260 | +2.00(+1.72%) |
Mar 07, 2024 | 119.52 | 119.52 | 116.38 | 116.45 | 1,558,469 | -2.69(-2.26%) |
Mar 06, 2024 | 120.12 | 120.79 | 118.85 | 119.14 | 1,470,525 | -0.73(-0.61%) |
Mar 05, 2024 | 121.41 | 122.03 | 119.72 | 119.88 | 993,509 | -0.95(-0.79%) |
Mar 04, 2024 | 120.66 | 121.28 | 119.50 | 120.83 | 1,167,281 | -0.57(-0.47%) |
Mar 01, 2024 | 119.55 | 122.46 | 118.59 | 121.40 | 1,795,967 | +2.35(+1.97%) |
Feb 29, 2024 | 121.09 | 121.35 | 118.88 | 119.06 | 2,712,021 | -1.64(-1.36%) |
Feb 28, 2024 | 125.09 | 125.09 | 119.05 | 120.70 | 2,951,186 | -0.80(-0.66%) |
Feb 27, 2024 | 123.45 | 125.66 | 118.56 | 121.50 | 3,412,709 | -2.58(-2.08%) |
Feb 26, 2024 | 124.54 | 125.62 | 123.50 | 124.09 | 1,438,248 | -0.66(-0.53%) |
Feb 23, 2024 | 122.99 | 125.97 | 122.37 | 124.75 | 1,159,877 | +1.61(+1.31%) |
Feb 22, 2024 | 123.87 | 123.87 | 120.66 | 123.14 | 1,498,787 | -1.77(-1.42%) |
Feb 21, 2024 | 124.53 | 125.04 | 123.04 | 124.91 | 1,278,322 | +0.20(+0.16%) |
Feb 20, 2024 | 123.04 | 125.79 | 122.95 | 124.71 | 1,130,209 | +1.77(+1.44%) |
Feb 16, 2024 | 122.72 | 123.77 | 121.51 | 122.94 | 1,764,165 | -0.32(-0.26%) |
Feb 15, 2024 | 123.58 | 124.94 | 122.70 | 123.26 | 1,425,405 | +0.22(+0.18%) |
Feb 14, 2024 | 124.78 | 124.78 | 122.16 | 123.04 | 1,273,570 | -2.33(-1.86%) |
Feb 13, 2024 | 127.20 | 128.48 | 124.42 | 125.37 | 1,358,336 | -2.08(-1.63%) |
Feb 12, 2024 | 125.34 | 127.62 | 125.12 | 127.45 | 841,912 | +1.81(+1.44%) |
Feb 09, 2024 | 128.13 | 128.13 | 125.42 | 125.64 | 930,707 | -3.13(-2.43%) |
Feb 08, 2024 | 129.49 | 130.88 | 128.43 | 128.78 | 904,220 | -0.52(-0.40%) |
Feb 07, 2024 | 130.51 | 131.49 | 129.01 | 129.30 | 1,174,421 | -0.58(-0.45%) |
Feb 06, 2024 | 126.63 | 130.94 | 126.56 | 129.88 | 1,561,454 | +2.95(+2.32%) |
Feb 05, 2024 | 129.86 | 130.12 | 126.92 | 126.93 | 964,282 | -3.43(-2.63%) |
Feb 02, 2024 | 131.63 | 132.24 | 130.21 | 130.36 | 957,678 | -1.02(-0.78%) |
Feb 01, 2024 | 130.62 | 131.94 | 129.16 | 131.38 | 1,014,556 | +2.15(+1.66%) |
Jan 31, 2024 | 130.82 | 131.10 | 128.81 | 129.23 | 1,545,241 | -1.37(-1.05%) |
Jan 30, 2024 | 129.16 | 130.68 | 128.34 | 130.59 | 943,744 | +1.33(+1.03%) |
Jan 29, 2024 | 129.64 | 129.67 | 127.78 | 129.27 | 1,505,035 | -0.10(-0.08%) |
Jan 26, 2024 | 129.78 | 130.39 | 128.79 | 129.36 | 1,417,683 | +0.14(+0.11%) |
Jan 25, 2024 | 127.97 | 129.38 | 127.37 | 129.23 | 859,168 | +1.78(+1.40%) |
Jan 24, 2024 | 128.74 | 129.37 | 127.04 | 127.45 | 1,317,801 | -1.47(-1.14%) |
Jan 23, 2024 | 127.20 | 128.99 | 125.55 | 128.92 | 1,508,591 | +2.45(+1.93%) |
Jan 22, 2024 | 126.44 | 126.86 | 125.16 | 126.48 | 921,334 | -0.44(-0.35%) |
Jan 19, 2024 | 127.24 | 127.60 | 125.13 | 126.92 | 1,060,551 | -0.10(-0.08%) |
Jan 18, 2024 | 127.87 | 128.21 | 126.25 | 127.02 | 1,165,203 | -1.42(-1.11%) |
Jan 17, 2024 | 125.72 | 128.47 | 125.41 | 128.44 | 1,341,395 | +2.54(+2.02%) |
Jan 16, 2024 | 127.06 | 127.34 | 125.72 | 125.90 | 1,712,689 | -1.32(-1.03%) |
Jan 12, 2024 | 125.62 | 127.34 | 125.29 | 127.21 | 1,412,245 | +2.28(+1.82%) |
Jan 11, 2024 | 126.74 | 126.74 | 124.65 | 124.93 | 1,100,641 | -2.28(-1.79%) |
Jan 10, 2024 | 128.43 | 129.00 | 127.11 | 127.21 | 1,109,436 | -1.68(-1.30%) |
Jan 09, 2024 | 126.41 | 129.04 | 125.59 | 128.89 | 1,385,178 | +2.15(+1.70%) |
Jan 08, 2024 | 125.55 | 126.96 | 125.55 | 126.74 | 870,087 | +0.90(+0.72%) |
Jan 05, 2024 | 126.20 | 128.10 | 125.42 | 125.84 | 816,245 | -0.53(-0.42%) |
Jan 04, 2024 | 127.21 | 127.66 | 125.89 | 126.37 | 1,277,946 | -1.13(-0.89%) |
Jan 03, 2024 | 128.04 | 129.05 | 127.32 | 127.50 | 1,251,264 | +0.22(+0.17%) |
Jan 02, 2024 | 124.14 | 127.54 | 123.78 | 127.28 | 1,174,686 | +3.13(+2.52%) |
Dec 29, 2023 | 123.35 | 124.22 | 123.16 | 124.15 | 726,479 | +0.59(+0.48%) |
Dec 28, 2023 | 122.52 | 123.87 | 122.52 | 123.56 | 700,073 | +0.66(+0.54%) |
Dec 27, 2023 | 123.08 | 123.17 | 122.33 | 122.90 | 913,890 | -0.18(-0.14%) |
Dec 26, 2023 | 122.56 | 123.49 | 121.88 | 123.08 | 661,317 | +0.52(+0.42%) |
Dec 22, 2023 | 122.20 | 123.45 | 121.43 | 122.56 | 713,068 | +1.08(+0.89%) |
Dec 21, 2023 | 120.44 | 121.74 | 119.86 | 121.48 | 912,342 | +1.31(+1.09%) |
Dec 20, 2023 | 120.50 | 121.73 | 119.31 | 120.17 | 1,275,196 | -1.95(-1.60%) |
Dec 19, 2023 | 121.34 | 122.50 | 121.05 | 122.12 | 1,051,963 | +0.40(+0.33%) |
Dec 18, 2023 | 121.42 | 122.27 | 120.22 | 121.72 | 1,113,297 | +0.31(+0.26%) |
Dec 15, 2023 | 122.85 | 123.11 | 120.78 | 121.41 | 2,542,106 | -1.74(-1.41%) |
Dec 14, 2023 | 125.20 | 125.67 | 122.72 | 123.15 | 2,310,309 | -1.36(-1.09%) |
Dec 13, 2023 | 122.00 | 124.73 | 121.31 | 124.50 | 1,986,549 | +2.01(+1.64%) |
Dec 12, 2023 | 119.60 | 122.91 | 118.99 | 122.49 | 2,499,354 | +3.13(+2.63%) |
Dec 11, 2023 | 117.88 | 119.36 | 117.61 | 119.35 | 1,682,541 | +2.13(+1.82%) |
Dec 08, 2023 | 118.91 | 118.91 | 117.08 | 117.22 | 1,543,653 | -1.70(-1.43%) |
Dec 07, 2023 | 115.92 | 119.96 | 115.07 | 118.92 | 2,910,791 | +3.34(+2.89%) |
Dec 06, 2023 | 113.57 | 117.06 | 112.56 | 115.58 | 2,378,724 | +1.51(+1.33%) |
Dec 05, 2023 | 113.79 | 116.29 | 112.48 | 114.07 | 3,252,506 | +3.62(+3.28%) |
Dec 04, 2023 | 109.59 | 111.70 | 109.53 | 110.44 | 2,367,695 | +0.99(+0.91%) |
Dec 01, 2023 | 107.91 | 109.58 | 107.61 | 109.45 | 1,469,879 | +1.66(+1.54%) |
Nov 30, 2023 | 106.76 | 107.93 | 105.85 | 107.79 | 2,118,976 | +1.13(+1.06%) |
Nov 29, 2023 | 107.33 | 107.59 | 106.29 | 106.66 | 2,006,089 | -0.99(-0.92%) |
Nov 28, 2023 | 109.14 | 109.34 | 107.61 | 107.66 | 1,203,049 | -1.48(-1.36%) |
Nov 27, 2023 | 111.35 | 111.35 | 108.65 | 109.14 | 1,651,195 | -2.13(-1.92%) |
Nov 24, 2023 | 111.35 | 111.92 | 110.97 | 111.27 | 470,324 | -0.04(-0.04%) |
Nov 22, 2023 | 110.72 | 111.44 | 109.90 | 111.31 | 1,329,163 | +1.10(+1.00%) |
Nov 21, 2023 | 110.48 | 110.66 | 109.33 | 110.21 | 1,389,883 | -0.07(-0.06%) |
Nov 20, 2023 | 108.93 | 110.58 | 108.58 | 110.28 | 1,410,620 | +0.56(+0.51%) |
Nov 17, 2023 | 109.98 | 110.03 | 108.17 | 109.72 | 1,414,183 | +0.41(+0.38%) |
Nov 16, 2023 | 108.70 | 110.04 | 108.29 | 109.31 | 1,481,533 | +0.42(+0.39%) |
Nov 15, 2023 | 108.18 | 109.07 | 107.81 | 108.88 | 1,382,789 | +0.70(+0.65%) |
Nov 14, 2023 | 106.39 | 108.46 | 105.71 | 108.18 | 1,606,318 | +2.90(+2.75%) |
Nov 13, 2023 | 105.45 | 106.72 | 105.09 | 105.28 | 1,092,823 | -0.53(-0.50%) |
Nov 10, 2023 | 106.09 | 106.29 | 104.87 | 105.81 | 958,181 | -0.38(-0.36%) |
Nov 09, 2023 | 105.58 | 106.61 | 104.75 | 106.19 | 1,285,729 | +0.76(+0.72%) |
Nov 08, 2023 | 107.49 | 107.52 | 104.44 | 105.43 | 1,778,424 | -1.74(-1.63%) |
Nov 07, 2023 | 108.98 | 108.98 | 106.68 | 107.17 | 1,764,265 | -2.63(-2.39%) |
Nov 06, 2023 | 110.26 | 110.92 | 109.45 | 109.80 | 2,275,616 | -0.61(-0.56%) |
Nov 03, 2023 | 111.74 | 111.96 | 110.26 | 110.41 | 1,155,949 | -0.58(-0.53%) |
Nov 02, 2023 | 110.25 | 111.82 | 109.53 | 110.99 | 1,326,629 | +1.05(+0.96%) |
Nov 01, 2023 | 111.07 | 111.28 | 109.77 | 109.94 | 1,212,159 | -0.83(-0.75%) |
Oct 31, 2023 | 110.95 | 111.33 | 109.90 | 110.77 | 1,583,221 | +0.19(+0.17%) |
Oct 30, 2023 | 109.58 | 110.69 | 109.16 | 110.58 | 1,148,093 | +0.88(+0.80%) |
Oct 27, 2023 | 109.71 | 110.72 | 109.13 | 109.71 | 1,309,328 | -0.27(-0.25%) |
Oct 26, 2023 | 111.26 | 111.69 | 109.80 | 109.98 | 1,873,569 | -1.43(-1.28%) |
Oct 25, 2023 | 109.64 | 111.98 | 109.39 | 111.41 | 1,836,370 | +1.92(+1.75%) |
Oct 24, 2023 | 109.17 | 110.29 | 108.84 | 109.50 | 1,197,802 | +0.50(+0.46%) |
Oct 23, 2023 | 109.56 | 110.69 | 108.86 | 109.00 | 1,278,026 | -0.69(-0.63%) |
Oct 20, 2023 | 111.29 | 111.63 | 109.44 | 109.69 | 1,166,424 | -1.06(-0.96%) |
Oct 19, 2023 | 111.40 | 111.85 | 109.58 | 110.75 | 1,134,563 | -0.96(-0.86%) |
Oct 18, 2023 | 111.09 | 112.75 | 110.77 | 111.71 | 1,027,183 | +0.85(+0.76%) |
Oct 17, 2023 | 109.50 | 110.90 | 109.05 | 110.87 | 1,050,216 | +1.19(+1.08%) |
Oct 16, 2023 | 110.98 | 111.01 | 109.07 | 109.68 | 1,396,738 | -0.57(-0.52%) |
Oct 13, 2023 | 108.01 | 110.27 | 107.53 | 110.25 | 1,112,228 | +1.73(+1.60%) |
Oct 12, 2023 | 111.47 | 111.65 | 107.51 | 108.52 | 1,840,903 | -3.11(-2.79%) |
Oct 11, 2023 | 113.17 | 113.65 | 110.98 | 111.64 | 1,009,486 | -1.20(-1.06%) |
Oct 10, 2023 | 112.83 | 113.30 | 111.41 | 112.83 | 1,402,403 | +1.08(+0.97%) |
Oct 09, 2023 | 111.89 | 113.02 | 110.93 | 111.75 | 1,298,166 | -0.15(-0.13%) |
Oct 06, 2023 | 112.97 | 113.35 | 108.70 | 111.90 | 1,885,102 | -1.50(-1.32%) |
Oct 05, 2023 | 116.66 | 117.19 | 113.33 | 113.40 | 1,286,874 | -3.68(-3.14%) |
Oct 04, 2023 | 116.90 | 117.39 | 115.61 | 117.08 | 1,120,409 | -0.09(-0.07%) |
Oct 03, 2023 | 117.47 | 118.52 | 116.70 | 117.16 | 1,069,185 | -1.02(-0.86%) |