Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 114.96 | 115.66 | 113.74 | 115.63 | 1,250,966 | +0.90(+0.78%) |
May 30, 2024 | 115.04 | 115.25 | 114.41 | 114.73 | 897,099 | -0.57(-0.49%) |
May 29, 2024 | 115.31 | 115.58 | 115.18 | 115.30 | 784,768 | -0.93(-0.80%) |
May 28, 2024 | 116.36 | 116.50 | 115.61 | 116.23 | 740,098 | +0.06(+0.05%) |
May 24, 2024 | 115.78 | 116.36 | 115.61 | 116.17 | 590,953 | +0.82(+0.71%) |
May 23, 2024 | 117.00 | 117.02 | 115.14 | 115.35 | 695,868 | -1.00(-0.86%) |
May 22, 2024 | 116.63 | 116.75 | 115.89 | 116.35 | 948,659 | -0.43(-0.37%) |
May 21, 2024 | 116.39 | 116.79 | 116.34 | 116.78 | 863,549 | +0.25(+0.21%) |
May 20, 2024 | 116.43 | 116.89 | 116.36 | 116.53 | 2,096,782 | +0.18(+0.15%) |
May 17, 2024 | 116.29 | 116.39 | 115.94 | 116.35 | 572,567 | +0.17(+0.15%) |
May 16, 2024 | 116.58 | 116.85 | 116.18 | 116.18 | 808,975 | -0.37(-0.32%) |
May 15, 2024 | 115.76 | 116.61 | 115.59 | 116.55 | 1,025,801 | +1.45(+1.26%) |
May 14, 2024 | 114.71 | 115.23 | 114.55 | 115.10 | 1,093,429 | +0.60(+0.52%) |
May 13, 2024 | 114.89 | 114.89 | 114.33 | 114.50 | 706,425 | -0.02(-0.02%) |
May 10, 2024 | 114.78 | 114.94 | 114.25 | 114.52 | 848,373 | +0.13(+0.11%) |
May 09, 2024 | 113.73 | 114.43 | 113.61 | 114.39 | 824,438 | +0.63(+0.55%) |
May 08, 2024 | 113.41 | 113.83 | 113.31 | 113.76 | 727,272 | -0.05(-0.04%) |
May 07, 2024 | 113.92 | 114.14 | 113.67 | 113.81 | 870,773 | +0.13(+0.11%) |
May 06, 2024 | 113.01 | 113.69 | 112.99 | 113.68 | 711,169 | +1.21(+1.08%) |
May 03, 2024 | 112.53 | 112.90 | 111.95 | 112.47 | 784,156 | +1.32(+1.19%) |
May 02, 2024 | 110.93 | 111.36 | 109.88 | 111.15 | 1,161,287 | +1.08(+0.98%) |
May 01, 2024 | 110.25 | 111.82 | 109.88 | 110.07 | 2,643,370 | -0.18(-0.16%) |
Apr 30, 2024 | 111.81 | 112.00 | 110.25 | 110.25 | 1,154,257 | -1.89(-1.69%) |
Apr 29, 2024 | 112.07 | 112.31 | 111.55 | 112.14 | 977,345 | +0.40(+0.36%) |
Apr 26, 2024 | 111.25 | 112.07 | 111.15 | 111.74 | 745,287 | +1.07(+0.97%) |
Apr 25, 2024 | 109.78 | 110.87 | 109.35 | 110.67 | 1,063,849 | -0.51(-0.46%) |
Apr 24, 2024 | 111.51 | 111.60 | 110.62 | 111.18 | 1,106,871 | +0.07(+0.06%) |
Apr 23, 2024 | 110.30 | 111.35 | 110.17 | 111.11 | 1,243,766 | +1.29(+1.17%) |
Apr 22, 2024 | 109.38 | 110.41 | 108.86 | 109.82 | 1,495,662 | +1.04(+0.96%) |
Apr 19, 2024 | 109.58 | 109.89 | 108.49 | 108.78 | 2,009,655 | -0.86(-0.78%) |
Apr 18, 2024 | 110.16 | 110.70 | 109.42 | 109.64 | 1,512,606 | -0.22(-0.20%) |
Apr 17, 2024 | 111.12 | 111.17 | 109.59 | 109.86 | 1,271,369 | -0.67(-0.61%) |
Apr 16, 2024 | 110.76 | 111.21 | 110.26 | 110.53 | 3,013,832 | -0.18(-0.16%) |
Apr 15, 2024 | 113.24 | 113.24 | 110.59 | 110.71 | 1,806,135 | -1.54(-1.37%) |
Apr 12, 2024 | 113.19 | 113.42 | 111.89 | 112.25 | 1,105,374 | -1.70(-1.49%) |
Apr 11, 2024 | 113.46 | 114.20 | 112.64 | 113.95 | 1,607,281 | +0.81(+0.72%) |
Apr 10, 2024 | 113.08 | 113.61 | 112.67 | 113.14 | 1,618,813 | -1.26(-1.10%) |
Apr 09, 2024 | 114.64 | 114.69 | 113.33 | 114.40 | 1,579,652 | +0.17(+0.15%) |
Apr 08, 2024 | 114.27 | 114.54 | 114.09 | 114.23 | 1,186,234 | +0.10(+0.09%) |
Apr 05, 2024 | 113.22 | 114.56 | 113.15 | 114.13 | 1,164,703 | +1.17(+1.04%) |
Apr 04, 2024 | 115.23 | 115.34 | 112.88 | 112.96 | 2,063,006 | -1.38(-1.21%) |
Apr 03, 2024 | 113.94 | 114.66 | 113.89 | 114.34 | 1,194,458 | +0.18(+0.16%) |
Apr 02, 2024 | 114.06 | 114.18 | 113.67 | 114.16 | 1,180,011 | -0.86(-0.75%) |
Apr 01, 2024 | 115.46 | 115.55 | 114.78 | 115.02 | 1,174,852 | -0.28(-0.24%) |
Mar 28, 2024 | 115.27 | 115.61 | 115.60 | 115.30 | 1,294,323 | +0.03(+0.03%) |
Mar 27, 2024 | 114.93 | 115.30 | 114.48 | 115.27 | 1,503,875 | +1.12(+0.98%) |
Mar 26, 2024 | 114.79 | 114.84 | 114.15 | 114.15 | 1,116,078 | -0.28(-0.24%) |
Mar 25, 2024 | 114.39 | 114.71 | 114.39 | 114.43 | 1,115,012 | -0.23(-0.20%) |
Mar 22, 2024 | 114.98 | 115.05 | 114.63 | 114.66 | 1,965,826 | -0.32(-0.28%) |
Mar 21, 2024 | 115.14 | 115.42 | 114.97 | 114.98 | 1,391,451 | +0.44(+0.38%) |
Mar 20, 2024 | 113.39 | 114.60 | 113.27 | 114.54 | 1,487,361 | +1.20(+1.06%) |
Mar 19, 2024 | 112.58 | 113.42 | 112.37 | 113.34 | 3,218,146 | +0.65(+0.57%) |
Mar 18, 2024 | 113.07 | 113.29 | 112.64 | 112.70 | 3,182,956 | +0.54(+0.48%) |
Mar 15, 2024 | 112.24 | 112.61 | 111.89 | 112.16 | 1,082,455 | -0.73(-0.64%) |
Mar 14, 2024 | 113.48 | 113.50 | 112.18 | 112.89 | 1,384,192 | -0.41(-0.36%) |
Mar 13, 2024 | 113.44 | 113.62 | 113.00 | 113.30 | 768,284 | -0.12(-0.11%) |
Mar 12, 2024 | 112.82 | 113.54 | 112.19 | 113.42 | 1,430,996 | +1.06(+0.94%) |
Mar 11, 2024 | 112.21 | 112.49 | 111.77 | 112.36 | 945,298 | -0.15(-0.13%) |
Mar 08, 2024 | 113.42 | 113.97 | 112.35 | 112.51 | 1,224,084 | -0.68(-0.60%) |
Mar 07, 2024 | 112.81 | 113.39 | 112.65 | 113.19 | 931,615 | +1.10(+0.98%) |
Mar 06, 2024 | 112.27 | 112.55 | 111.73 | 112.09 | 1,053,020 | +0.69(+0.62%) |
Mar 05, 2024 | 112.13 | 112.24 | 110.94 | 111.40 | 1,294,768 | -1.14(-1.01%) |
Mar 04, 2024 | 112.54 | 113.02 | 112.54 | 112.54 | 1,069,620 | -0.17(-0.15%) |
Mar 01, 2024 | 111.84 | 112.78 | 111.72 | 112.71 | 1,442,337 | +1.01(+0.90%) |
Feb 29, 2024 | 111.67 | 112.00 | 111.04 | 111.70 | 1,585,877 | +0.53(+0.48%) |
Feb 28, 2024 | 111.05 | 111.41 | 110.96 | 111.17 | 1,064,360 | -0.24(-0.21%) |
Feb 27, 2024 | 111.29 | 111.45 | 110.96 | 111.41 | 860,224 | +0.29(+0.26%) |
Feb 26, 2024 | 111.45 | 111.61 | 111.07 | 111.12 | 1,211,100 | -0.31(-0.28%) |
Feb 23, 2024 | 111.67 | 111.83 | 111.21 | 111.43 | 1,130,198 | +0.11(+0.10%) |
Feb 22, 2024 | 110.56 | 111.49 | 110.35 | 111.32 | 1,192,787 | +2.16(+1.97%) |
Feb 21, 2024 | 108.79 | 109.19 | 108.36 | 109.17 | 1,337,671 | +0.02(+0.02%) |
Feb 20, 2024 | 109.41 | 109.52 | 108.64 | 109.15 | 1,358,210 | -0.70(-0.64%) |
Feb 16, 2024 | 110.36 | 110.62 | 109.70 | 109.84 | 1,118,924 | -0.59(-0.53%) |
Feb 15, 2024 | 109.83 | 110.51 | 109.69 | 110.43 | 1,125,957 | +0.85(+0.77%) |
Feb 14, 2024 | 109.05 | 109.67 | 108.59 | 109.58 | 1,032,627 | +1.22(+1.12%) |
Feb 13, 2024 | 108.55 | 108.89 | 107.66 | 108.37 | 1,319,955 | -1.76(-1.59%) |
Feb 12, 2024 | 110.03 | 110.69 | 109.98 | 110.12 | 1,169,657 | +0.09(+0.08%) |
Feb 09, 2024 | 109.47 | 110.14 | 109.42 | 110.03 | 1,028,433 | +0.68(+0.62%) |
Feb 08, 2024 | 109.10 | 109.40 | 109.03 | 109.36 | 1,378,893 | +0.28(+0.26%) |
Feb 07, 2024 | 108.78 | 109.23 | 108.49 | 109.08 | 1,046,134 | +0.86(+0.79%) |
Feb 06, 2024 | 108.05 | 108.30 | 107.82 | 108.22 | 1,403,109 | +0.30(+0.28%) |
Feb 05, 2024 | 108.20 | 108.27 | 107.32 | 107.92 | 1,069,472 | -0.49(-0.45%) |
Feb 02, 2024 | 107.39 | 108.75 | 107.26 | 108.41 | 1,541,834 | +1.00(+0.93%) |
Feb 01, 2024 | 106.36 | 107.41 | 106.12 | 107.41 | 1,236,528 | +1.37(+1.29%) |
Jan 31, 2024 | 107.37 | 107.53 | 106.03 | 106.05 | 2,325,472 | -1.77(-1.65%) |
Jan 30, 2024 | 107.82 | 108.01 | 107.68 | 107.82 | 1,378,090 | -0.21(-0.19%) |
Jan 29, 2024 | 107.10 | 108.03 | 107.03 | 108.03 | 1,064,610 | +1.01(+0.94%) |
Jan 26, 2024 | 107.05 | 107.43 | 106.87 | 107.02 | 990,450 | -0.08(-0.07%) |
Jan 25, 2024 | 107.07 | 107.22 | 106.54 | 107.10 | 1,700,969 | +0.56(+0.52%) |
Jan 24, 2024 | 107.22 | 107.36 | 106.49 | 106.54 | 2,378,303 | -0.01(-0.01%) |
Jan 23, 2024 | 106.48 | 106.62 | 106.14 | 106.55 | 974,102 | +0.23(+0.22%) |
Jan 22, 2024 | 106.29 | 106.72 | 106.12 | 106.32 | 1,169,112 | +0.39(+0.37%) |
Jan 19, 2024 | 104.92 | 105.97 | 104.65 | 105.94 | 1,487,434 | +1.34(+1.28%) |
Jan 18, 2024 | 104.15 | 104.73 | 103.72 | 104.60 | 1,898,079 | +0.85(+0.82%) |
Jan 17, 2024 | 103.62 | 103.82 | 103.18 | 103.75 | 1,071,850 | -0.57(-0.54%) |
Jan 16, 2024 | 104.43 | 104.72 | 103.93 | 104.32 | 1,536,709 | -0.49(-0.47%) |
Jan 12, 2024 | 105.13 | 105.37 | 104.50 | 104.81 | 1,288,143 | +0.04(+0.04%) |
Jan 11, 2024 | 105.00 | 105.14 | 103.84 | 104.77 | 1,511,624 | -0.08(-0.08%) |
Jan 10, 2024 | 104.39 | 105.05 | 104.23 | 104.85 | 995,443 | +0.54(+0.52%) |
Jan 09, 2024 | 103.90 | 104.58 | 103.76 | 104.31 | 1,692,079 | -0.19(-0.18%) |
Jan 08, 2024 | 103.13 | 104.56 | 103.10 | 104.50 | 3,497,848 | +1.46(+1.41%) |
Jan 05, 2024 | 102.86 | 103.60 | 102.73 | 103.04 | 1,613,349 | +0.16(+0.16%) |
Jan 04, 2024 | 103.07 | 103.67 | 102.84 | 102.88 | 1,622,783 | -0.27(-0.26%) |
Jan 03, 2024 | 103.69 | 103.77 | 103.06 | 103.15 | 1,900,277 | -1.08(-1.03%) |
Jan 02, 2024 | 104.19 | 104.56 | 103.80 | 104.23 | 1,427,053 | -0.72(-0.68%) |
Dec 29, 2023 | 105.32 | 105.43 | 104.57 | 104.95 | 1,809,908 | -0.46(-0.43%) |
Dec 28, 2023 | 105.39 | 105.57 | 105.31 | 105.41 | 1,172,504 | +0.07(+0.07%) |
Dec 27, 2023 | 105.10 | 105.42 | 105.01 | 105.34 | 1,193,471 | +0.19(+0.18%) |
Dec 26, 2023 | 104.71 | 105.37 | 104.71 | 105.15 | 1,209,756 | +0.49(+0.47%) |
Dec 22, 2023 | 104.67 | 105.01 | 104.19 | 104.66 | 1,594,578 | +0.28(+0.27%) |
Dec 21, 2023 | 103.96 | 104.43 | 103.49 | 104.38 | 1,712,736 | +1.13(+1.09%) |
Dec 20, 2023 | 104.64 | 105.10 | 103.20 | 103.25 | 1,297,906 | -1.55(-1.48%) |
Dec 19, 2023 | 104.19 | 104.83 | 104.19 | 104.81 | 1,419,830 | +0.78(+0.75%) |
Dec 18, 2023 | 103.86 | 104.26 | 103.55 | 104.02 | 1,454,644 | +0.46(+0.44%) |
Dec 15, 2023 | 103.65 | 103.88 | 103.31 | 103.56 | 1,839,712 | -0.19(-0.18%) |
Dec 14, 2023 | 103.61 | 104.15 | 103.11 | 103.75 | 1,649,096 | +0.62(+0.60%) |
Dec 13, 2023 | 101.59 | 103.19 | 101.48 | 103.14 | 1,262,421 | +1.60(+1.57%) |
Dec 12, 2023 | 101.08 | 101.60 | 100.77 | 101.54 | 1,528,163 | +0.41(+0.40%) |
Dec 11, 2023 | 100.61 | 101.16 | 100.59 | 101.13 | 1,739,554 | +0.42(+0.41%) |
Dec 08, 2023 | 100.06 | 100.86 | 100.06 | 100.71 | 1,212,354 | +0.45(+0.44%) |
Dec 07, 2023 | 99.90 | 100.39 | 99.80 | 100.27 | 1,384,944 | +0.74(+0.75%) |
Dec 06, 2023 | 100.31 | 100.44 | 99.44 | 99.52 | 2,919,129 | -0.34(-0.34%) |
Dec 05, 2023 | 99.68 | 100.12 | 99.57 | 99.86 | 896,992 | -0.20(-0.20%) |
Dec 04, 2023 | 99.74 | 100.11 | 99.49 | 100.06 | 1,646,118 | -0.36(-0.36%) |
Dec 01, 2023 | 99.44 | 100.52 | 99.30 | 100.42 | 1,526,642 | +0.81(+0.82%) |
Nov 30, 2023 | 99.36 | 99.66 | 98.96 | 99.60 | 1,543,791 | +0.46(+0.46%) |
Nov 29, 2023 | 99.58 | 100.01 | 99.11 | 99.15 | 1,021,250 | +0.02(+0.02%) |
Nov 28, 2023 | 98.93 | 99.43 | 98.79 | 99.13 | 801,791 | +0.09(+0.09%) |
Nov 27, 2023 | 99.04 | 99.26 | 98.94 | 99.04 | 824,801 | -0.16(-0.16%) |
Nov 24, 2023 | 99.09 | 99.24 | 99.01 | 99.20 | 367,503 | +0.07(+0.07%) |
Nov 22, 2023 | 98.99 | 99.37 | 98.85 | 99.13 | 1,016,424 | +0.46(+0.46%) |
Nov 21, 2023 | 98.70 | 98.83 | 98.43 | 98.67 | 1,348,665 | -0.31(-0.31%) |
Nov 20, 2023 | 98.13 | 99.15 | 98.07 | 98.98 | 1,206,305 | +0.76(+0.78%) |
Nov 17, 2023 | 98.08 | 98.33 | 97.90 | 98.21 | 847,579 | +0.23(+0.23%) |
Nov 16, 2023 | 97.85 | 98.08 | 97.55 | 97.98 | 1,400,397 | -0.05(-0.05%) |
Nov 15, 2023 | 98.08 | 98.51 | 97.85 | 98.03 | 1,868,254 | +0.26(+0.26%) |
Nov 14, 2023 | 97.07 | 98.05 | 97.07 | 97.78 | 1,915,880 | +2.13(+2.23%) |
Nov 13, 2023 | 95.41 | 95.86 | 95.20 | 95.64 | 896,324 | -0.06(-0.06%) |
Nov 10, 2023 | 94.65 | 95.76 | 94.38 | 95.70 | 1,445,374 | +1.41(+1.50%) |
Nov 09, 2023 | 95.31 | 95.35 | 94.19 | 94.29 | 1,361,521 | -0.79(-0.84%) |
Nov 08, 2023 | 95.25 | 95.34 | 94.61 | 95.08 | 1,272,747 | -0.03(-0.03%) |
Nov 07, 2023 | 94.80 | 95.24 | 94.56 | 95.11 | 1,992,604 | +0.32(+0.34%) |
Nov 06, 2023 | 94.96 | 95.07 | 94.38 | 94.80 | 1,428,036 | +0.03(+0.03%) |
Nov 03, 2023 | 94.27 | 95.14 | 94.27 | 94.77 | 1,461,274 | +1.06(+1.13%) |
Nov 02, 2023 | 92.76 | 93.74 | 92.76 | 93.70 | 1,638,369 | +1.82(+1.98%) |
Nov 01, 2023 | 91.15 | 92.04 | 91.01 | 91.89 | 1,867,631 | +0.87(+0.96%) |
Oct 31, 2023 | 90.50 | 91.05 | 90.12 | 91.01 | 4,590,980 | +0.61(+0.67%) |
Oct 30, 2023 | 89.98 | 90.63 | 89.65 | 90.41 | 1,807,411 | +1.01(+1.13%) |
Oct 27, 2023 | 90.20 | 90.29 | 89.09 | 89.40 | 2,382,030 | -0.48(-0.53%) |
Oct 26, 2023 | 90.58 | 90.81 | 89.60 | 89.87 | 2,256,084 | -0.91(-1.01%) |
Oct 25, 2023 | 91.75 | 91.86 | 90.67 | 90.79 | 2,121,893 | -1.42(-1.54%) |
Oct 24, 2023 | 92.02 | 92.50 | 91.59 | 92.21 | 1,236,185 | +0.72(+0.79%) |
Oct 23, 2023 | 91.34 | 92.39 | 90.93 | 91.48 | 2,092,949 | -0.27(-0.29%) |
Oct 20, 2023 | 92.79 | 92.86 | 91.69 | 91.75 | 2,360,985 | -1.15(-1.24%) |
Oct 19, 2023 | 93.92 | 94.33 | 92.73 | 92.90 | 1,709,958 | -0.89(-0.95%) |
Oct 18, 2023 | 94.71 | 94.90 | 93.56 | 93.79 | 1,495,871 | -1.37(-1.44%) |
Oct 17, 2023 | 94.34 | 95.67 | 94.34 | 95.16 | 1,117,620 | +0.09(+0.09%) |
Oct 16, 2023 | 94.40 | 95.27 | 94.40 | 95.08 | 999,326 | +1.10(+1.17%) |
Oct 13, 2023 | 94.85 | 95.06 | 93.65 | 93.97 | 930,658 | -0.53(-0.56%) |
Oct 12, 2023 | 95.36 | 95.36 | 93.99 | 94.50 | 1,042,097 | -0.75(-0.79%) |
Oct 11, 2023 | 95.15 | 95.36 | 94.60 | 95.25 | 945,016 | +0.34(+0.36%) |
Oct 10, 2023 | 94.49 | 95.51 | 94.46 | 94.92 | 1,243,121 | +0.55(+0.58%) |
Oct 09, 2023 | 93.31 | 94.50 | 93.23 | 94.37 | 1,150,735 | +0.60(+0.64%) |
Oct 06, 2023 | 92.12 | 94.11 | 91.84 | 93.77 | 1,283,778 | +1.17(+1.27%) |
Oct 05, 2023 | 92.60 | 92.83 | 91.94 | 92.60 | 1,105,043 | -0.13(-0.14%) |
Oct 04, 2023 | 92.15 | 92.83 | 91.76 | 92.73 | 1,778,583 | +0.71(+0.78%) |
Oct 03, 2023 | 92.88 | 93.18 | 91.73 | 92.02 | 2,176,733 | -1.34(-1.44%) |