Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 117.31 | 119.07 | 116.33 | 119.00 | 2,160,643 | +2.70(+2.32%) |
May 30, 2024 | 116.30 | 117.21 | 115.56 | 116.30 | 839,540 | +1.05(+0.91%) |
May 29, 2024 | 114.83 | 115.49 | 113.78 | 115.25 | 684,116 | -1.72(-1.47%) |
May 28, 2024 | 119.20 | 120.00 | 116.86 | 116.97 | 753,994 | -1.43(-1.21%) |
May 24, 2024 | 119.21 | 120.00 | 118.21 | 118.40 | 486,164 | -0.19(-0.16%) |
May 23, 2024 | 122.13 | 122.63 | 118.13 | 118.59 | 702,555 | -4.19(-3.41%) |
May 22, 2024 | 123.12 | 124.44 | 122.14 | 122.78 | 573,690 | -0.71(-0.57%) |
May 21, 2024 | 123.04 | 124.26 | 122.84 | 123.49 | 484,408 | -0.22(-0.18%) |
May 20, 2024 | 124.17 | 124.45 | 123.45 | 123.71 | 380,779 | -0.46(-0.37%) |
May 17, 2024 | 124.59 | 124.65 | 123.08 | 124.17 | 486,598 | +0.11(+0.09%) |
May 16, 2024 | 125.17 | 125.70 | 124.00 | 124.06 | 771,627 | -1.11(-0.89%) |
May 15, 2024 | 126.81 | 127.17 | 124.96 | 125.17 | 745,503 | +1.15(+0.93%) |
May 14, 2024 | 122.25 | 124.33 | 122.23 | 124.02 | 690,533 | +3.30(+2.73%) |
May 13, 2024 | 122.55 | 122.64 | 120.03 | 120.72 | 407,286 | -0.87(-0.72%) |
May 10, 2024 | 121.22 | 122.03 | 120.66 | 121.59 | 551,685 | +1.05(+0.87%) |
May 09, 2024 | 118.63 | 121.25 | 118.48 | 120.54 | 428,591 | +2.44(+2.07%) |
May 08, 2024 | 118.67 | 118.96 | 117.58 | 118.10 | 515,264 | -1.61(-1.34%) |
May 07, 2024 | 121.30 | 121.56 | 119.16 | 119.71 | 663,620 | -0.16(-0.13%) |
May 06, 2024 | 121.88 | 122.08 | 119.23 | 119.87 | 510,287 | -0.64(-0.53%) |
May 03, 2024 | 120.90 | 122.30 | 119.43 | 120.51 | 706,001 | +2.34(+1.98%) |
May 02, 2024 | 118.36 | 118.36 | 116.17 | 118.17 | 815,877 | +1.38(+1.18%) |
May 01, 2024 | 115.63 | 120.01 | 115.00 | 116.79 | 770,096 | +0.92(+0.79%) |
Apr 30, 2024 | 117.91 | 118.64 | 115.75 | 115.87 | 1,054,156 | -3.28(-2.75%) |
Apr 29, 2024 | 117.99 | 119.17 | 117.35 | 119.15 | 704,898 | +2.91(+2.50%) |
Apr 26, 2024 | 117.53 | 118.91 | 116.19 | 116.24 | 888,256 | -1.06(-0.90%) |
Apr 25, 2024 | 117.46 | 118.24 | 115.49 | 117.30 | 1,382,768 | -2.35(-1.96%) |
Apr 24, 2024 | 118.15 | 119.83 | 116.89 | 119.65 | 879,339 | +0.16(+0.13%) |
Apr 23, 2024 | 121.29 | 123.19 | 119.29 | 119.49 | 1,239,753 | +0.92(+0.78%) |
Apr 22, 2024 | 116.36 | 118.86 | 115.72 | 118.57 | 1,049,989 | +2.88(+2.49%) |
Apr 19, 2024 | 117.22 | 118.45 | 115.06 | 115.69 | 951,587 | -0.82(-0.70%) |
Apr 18, 2024 | 117.20 | 117.47 | 114.66 | 116.51 | 1,137,226 | +0.06(+0.05%) |
Apr 17, 2024 | 117.29 | 118.36 | 116.41 | 116.45 | 611,492 | -0.54(-0.46%) |
Apr 16, 2024 | 118.50 | 118.50 | 116.16 | 116.99 | 778,103 | -2.19(-1.84%) |
Apr 15, 2024 | 123.51 | 123.85 | 118.42 | 119.18 | 572,787 | -2.66(-2.18%) |
Apr 12, 2024 | 123.60 | 123.62 | 121.23 | 121.84 | 535,410 | -2.06(-1.66%) |
Apr 11, 2024 | 123.83 | 124.70 | 121.88 | 123.90 | 691,620 | +1.14(+0.93%) |
Apr 10, 2024 | 124.57 | 124.71 | 121.72 | 122.76 | 689,826 | -6.84(-5.28%) |
Apr 09, 2024 | 127.25 | 129.81 | 127.23 | 129.60 | 724,844 | +2.89(+2.28%) |
Apr 08, 2024 | 125.50 | 126.90 | 125.35 | 126.71 | 716,824 | +2.13(+1.71%) |
Apr 05, 2024 | 121.28 | 124.82 | 121.00 | 124.58 | 551,085 | +2.07(+1.69%) |
Apr 04, 2024 | 125.18 | 125.95 | 122.28 | 122.51 | 654,368 | -0.99(-0.80%) |
Apr 03, 2024 | 123.82 | 124.09 | 122.35 | 123.50 | 614,119 | -0.47(-0.38%) |
Apr 02, 2024 | 123.93 | 124.68 | 122.69 | 123.97 | 722,991 | -1.53(-1.22%) |
Apr 01, 2024 | 129.34 | 129.34 | 125.23 | 125.50 | 616,188 | -3.41(-2.65%) |
Mar 28, 2024 | 128.45 | 129.22 | 129.22 | 128.91 | 812,341 | +1.23(+0.96%) |
Mar 27, 2024 | 124.40 | 127.71 | 123.94 | 127.68 | 1,162,687 | +4.76(+3.87%) |
Mar 26, 2024 | 125.77 | 125.77 | 122.77 | 122.92 | 1,057,408 | -2.26(-1.80%) |
Mar 25, 2024 | 124.79 | 126.20 | 124.79 | 125.18 | 1,247,942 | +0.93(+0.75%) |
Mar 22, 2024 | 127.58 | 127.91 | 123.59 | 124.25 | 867,026 | -3.03(-2.38%) |
Mar 21, 2024 | 125.91 | 128.42 | 125.17 | 127.28 | 968,988 | +2.41(+1.93%) |
Mar 20, 2024 | 121.65 | 125.71 | 121.54 | 124.87 | 959,465 | +2.62(+2.15%) |
Mar 19, 2024 | 121.86 | 123.05 | 120.95 | 122.25 | 637,010 | +0.07(+0.06%) |
Mar 18, 2024 | 122.83 | 123.55 | 121.71 | 122.18 | 913,275 | -0.31(-0.25%) |
Mar 15, 2024 | 120.73 | 123.60 | 120.73 | 122.48 | 2,105,278 | +0.26(+0.21%) |
Mar 14, 2024 | 123.18 | 123.43 | 120.07 | 122.23 | 1,289,206 | -1.68(-1.36%) |
Mar 13, 2024 | 124.84 | 126.12 | 123.50 | 123.91 | 775,310 | -0.75(-0.60%) |
Mar 12, 2024 | 125.22 | 125.93 | 122.99 | 124.66 | 633,997 | -0.91(-0.73%) |
Mar 11, 2024 | 125.70 | 127.06 | 125.39 | 125.57 | 951,910 | -0.30(-0.24%) |
Mar 08, 2024 | 124.57 | 126.68 | 124.50 | 125.87 | 821,436 | +2.99(+2.43%) |
Mar 07, 2024 | 123.23 | 123.95 | 122.39 | 122.88 | 652,933 | +0.54(+0.44%) |
Mar 06, 2024 | 124.29 | 124.39 | 121.23 | 122.34 | 882,072 | -0.52(-0.42%) |
Mar 05, 2024 | 123.76 | 124.76 | 122.44 | 122.85 | 888,636 | -1.87(-1.50%) |
Mar 04, 2024 | 122.99 | 125.42 | 121.03 | 124.72 | 1,054,359 | +1.72(+1.40%) |
Mar 01, 2024 | 122.64 | 123.14 | 120.50 | 123.00 | 958,316 | -0.45(-0.37%) |
Feb 29, 2024 | 122.04 | 125.34 | 121.31 | 123.45 | 1,870,350 | +3.29(+2.74%) |
Feb 28, 2024 | 119.30 | 122.86 | 119.18 | 120.16 | 1,372,364 | -0.30(-0.25%) |
Feb 27, 2024 | 119.28 | 120.85 | 118.87 | 120.45 | 949,705 | +2.56(+2.17%) |
Feb 26, 2024 | 120.26 | 120.38 | 117.22 | 117.89 | 777,095 | -2.79(-2.31%) |
Feb 23, 2024 | 119.85 | 121.94 | 119.48 | 120.68 | 811,926 | +0.85(+0.71%) |
Feb 22, 2024 | 120.39 | 121.01 | 118.72 | 119.83 | 1,303,437 | -0.35(-0.29%) |
Feb 21, 2024 | 117.58 | 120.33 | 116.86 | 120.18 | 1,019,934 | +2.56(+2.18%) |
Feb 20, 2024 | 116.84 | 118.09 | 116.37 | 117.61 | 908,608 | -0.45(-0.38%) |
Feb 16, 2024 | 115.76 | 118.68 | 115.48 | 118.06 | 891,832 | -0.10(-0.08%) |
Feb 15, 2024 | 113.63 | 118.23 | 113.63 | 118.16 | 943,520 | +5.98(+5.33%) |
Feb 14, 2024 | 112.64 | 113.34 | 111.44 | 112.18 | 1,317,729 | +0.56(+0.51%) |
Feb 13, 2024 | 112.75 | 112.84 | 110.05 | 111.62 | 1,292,661 | -5.13(-4.39%) |
Feb 12, 2024 | 115.69 | 117.97 | 115.69 | 116.74 | 1,264,367 | +1.73(+1.51%) |
Feb 09, 2024 | 116.03 | 116.97 | 113.63 | 115.01 | 1,272,190 | -1.68(-1.44%) |
Feb 08, 2024 | 115.58 | 117.67 | 115.29 | 116.69 | 1,038,712 | +0.67(+0.58%) |
Feb 07, 2024 | 116.79 | 117.29 | 114.81 | 116.02 | 1,109,209 | -0.41(-0.35%) |
Feb 06, 2024 | 116.53 | 118.30 | 116.07 | 116.43 | 1,517,387 | -0.38(-0.32%) |
Feb 05, 2024 | 117.94 | 118.24 | 116.33 | 116.80 | 1,329,763 | -3.42(-2.84%) |
Feb 02, 2024 | 118.47 | 120.76 | 116.59 | 120.22 | 1,872,578 | -1.00(-0.82%) |
Feb 01, 2024 | 119.27 | 121.28 | 116.23 | 121.22 | 1,337,092 | +1.55(+1.30%) |
Jan 31, 2024 | 120.78 | 123.77 | 117.90 | 119.66 | 1,528,633 | -0.30(-0.25%) |
Jan 30, 2024 | 123.22 | 123.42 | 119.91 | 119.96 | 1,810,411 | -5.19(-4.14%) |
Jan 29, 2024 | 123.42 | 125.51 | 122.72 | 125.15 | 1,663,725 | +2.07(+1.68%) |
Jan 26, 2024 | 122.54 | 123.29 | 121.11 | 123.08 | 1,065,480 | +0.92(+0.75%) |
Jan 25, 2024 | 121.78 | 122.57 | 120.71 | 122.16 | 852,122 | +2.62(+2.19%) |
Jan 24, 2024 | 122.69 | 123.16 | 118.96 | 119.53 | 970,431 | -1.21(-1.00%) |
Jan 23, 2024 | 123.25 | 123.25 | 120.42 | 120.74 | 1,290,074 | -1.41(-1.15%) |
Jan 22, 2024 | 122.76 | 123.46 | 121.33 | 122.15 | 1,200,150 | +0.06(+0.05%) |
Jan 19, 2024 | 121.38 | 122.64 | 119.53 | 122.09 | 1,036,641 | +1.38(+1.14%) |
Jan 18, 2024 | 121.58 | 122.51 | 119.46 | 120.71 | 1,014,727 | -1.22(-1.00%) |
Jan 17, 2024 | 122.45 | 125.54 | 120.18 | 121.93 | 1,213,315 | -3.34(-2.66%) |
Jan 16, 2024 | 123.23 | 125.77 | 122.73 | 125.27 | 881,300 | +0.31(+0.25%) |
Jan 12, 2024 | 126.16 | 127.50 | 124.71 | 124.96 | 909,912 | +0.38(+0.30%) |
Jan 11, 2024 | 126.63 | 127.43 | 124.01 | 124.58 | 920,953 | -3.23(-2.52%) |
Jan 10, 2024 | 127.65 | 128.82 | 126.84 | 127.81 | 540,036 | +0.78(+0.61%) |
Jan 09, 2024 | 126.60 | 128.11 | 125.94 | 127.03 | 636,503 | -1.39(-1.09%) |
Jan 08, 2024 | 125.22 | 129.07 | 125.16 | 128.42 | 918,779 | +3.21(+2.56%) |
Jan 05, 2024 | 122.92 | 126.47 | 121.81 | 125.22 | 849,730 | +0.83(+0.67%) |
Jan 04, 2024 | 123.31 | 125.57 | 121.97 | 124.39 | 853,170 | +0.32(+0.26%) |
Jan 03, 2024 | 125.67 | 125.67 | 121.53 | 124.07 | 1,104,031 | -3.92(-3.06%) |
Jan 02, 2024 | 125.70 | 130.02 | 124.71 | 127.99 | 974,859 | +2.51(+2.00%) |
Dec 29, 2023 | 126.68 | 128.06 | 125.34 | 125.47 | 1,010,404 | -2.11(-1.65%) |
Dec 28, 2023 | 126.04 | 127.65 | 125.90 | 127.58 | 696,081 | +0.89(+0.70%) |
Dec 27, 2023 | 126.43 | 126.96 | 125.49 | 126.69 | 733,327 | +0.16(+0.12%) |
Dec 26, 2023 | 125.45 | 127.30 | 125.10 | 126.53 | 644,525 | +1.33(+1.06%) |
Dec 22, 2023 | 127.06 | 128.82 | 124.41 | 125.20 | 1,037,423 | -1.12(-0.89%) |
Dec 21, 2023 | 125.73 | 127.05 | 124.71 | 126.32 | 924,391 | +2.36(+1.91%) |
Dec 20, 2023 | 126.94 | 129.19 | 123.84 | 123.96 | 1,573,070 | -3.00(-2.36%) |
Dec 19, 2023 | 127.58 | 127.71 | 125.84 | 126.96 | 1,204,975 | +0.44(+0.35%) |
Dec 18, 2023 | 128.44 | 128.50 | 126.10 | 126.52 | 1,425,611 | -1.03(-0.81%) |
Dec 15, 2023 | 130.11 | 130.84 | 125.78 | 127.54 | 3,064,026 | -4.22(-3.21%) |
Dec 14, 2023 | 127.00 | 132.74 | 127.00 | 131.77 | 3,117,360 | +8.72(+7.09%) |
Dec 13, 2023 | 114.69 | 123.70 | 114.44 | 123.05 | 2,300,436 | +8.44(+7.36%) |
Dec 12, 2023 | 115.54 | 116.87 | 113.83 | 114.61 | 1,570,447 | -2.45(-2.09%) |
Dec 11, 2023 | 116.51 | 117.26 | 115.56 | 117.06 | 964,164 | +0.00(+0.00%) |
Dec 08, 2023 | 119.26 | 119.26 | 116.28 | 117.06 | 1,284,618 | -2.47(-2.07%) |
Dec 07, 2023 | 119.22 | 121.79 | 118.32 | 119.53 | 1,728,341 | +0.13(+0.11%) |
Dec 06, 2023 | 118.73 | 121.43 | 118.46 | 119.40 | 1,855,984 | +2.08(+1.77%) |
Dec 05, 2023 | 116.72 | 117.58 | 115.97 | 117.32 | 1,705,732 | -0.18(-0.15%) |
Dec 04, 2023 | 115.23 | 118.02 | 114.90 | 117.50 | 1,826,179 | +1.72(+1.48%) |
Dec 01, 2023 | 107.33 | 116.19 | 106.70 | 115.78 | 3,095,001 | +8.57(+7.99%) |
Nov 30, 2023 | 106.83 | 107.73 | 106.05 | 107.22 | 1,538,171 | +0.38(+0.36%) |
Nov 29, 2023 | 106.81 | 111.05 | 106.66 | 106.83 | 1,802,528 | +1.26(+1.20%) |
Nov 28, 2023 | 102.73 | 105.86 | 100.95 | 105.57 | 1,354,830 | +2.65(+2.57%) |
Nov 27, 2023 | 102.33 | 103.69 | 101.80 | 102.92 | 1,093,004 | -0.16(-0.15%) |
Nov 24, 2023 | 102.19 | 103.31 | 101.37 | 103.08 | 319,227 | +0.58(+0.56%) |
Nov 22, 2023 | 102.94 | 103.42 | 101.58 | 102.50 | 546,332 | +0.80(+0.79%) |
Nov 21, 2023 | 101.41 | 102.56 | 100.65 | 101.70 | 786,258 | -0.70(-0.68%) |
Nov 20, 2023 | 101.65 | 102.60 | 100.20 | 102.40 | 965,132 | +0.75(+0.73%) |
Nov 17, 2023 | 103.06 | 103.06 | 100.88 | 101.65 | 926,682 | -0.09(-0.09%) |
Nov 16, 2023 | 103.89 | 104.22 | 101.48 | 101.74 | 1,051,858 | -1.86(-1.80%) |
Nov 15, 2023 | 103.21 | 106.45 | 103.12 | 103.60 | 1,502,175 | +0.38(+0.37%) |
Nov 14, 2023 | 97.18 | 103.49 | 96.59 | 103.22 | 2,253,839 | +10.79(+11.67%) |
Nov 13, 2023 | 93.10 | 93.40 | 91.31 | 92.43 | 849,794 | -1.32(-1.41%) |
Nov 10, 2023 | 93.48 | 93.98 | 92.24 | 93.75 | 1,018,538 | +1.06(+1.14%) |
Nov 09, 2023 | 98.47 | 98.70 | 92.39 | 92.69 | 1,368,585 | -5.25(-5.36%) |
Nov 08, 2023 | 98.32 | 98.98 | 96.78 | 97.95 | 831,533 | +0.33(+0.34%) |
Nov 07, 2023 | 98.78 | 99.12 | 97.29 | 97.61 | 874,985 | -1.62(-1.63%) |
Nov 06, 2023 | 99.97 | 100.29 | 98.28 | 99.23 | 1,066,947 | -1.05(-1.05%) |
Nov 03, 2023 | 98.53 | 101.70 | 98.35 | 100.28 | 1,645,620 | +4.36(+4.55%) |
Nov 02, 2023 | 93.33 | 96.54 | 93.21 | 95.92 | 1,626,144 | +4.87(+5.35%) |