Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 114.86 | 115.56 | 114.18 | 114.38 | 173,585 | +0.12(+0.11%) |
May 30, 2024 | 111.78 | 114.30 | 111.70 | 114.26 | 89,766 | +2.56(+2.29%) |
May 29, 2024 | 111.95 | 113.31 | 110.89 | 111.70 | 84,756 | -2.34(-2.05%) |
May 28, 2024 | 116.65 | 116.65 | 113.50 | 114.04 | 193,104 | -1.09(-0.95%) |
May 24, 2024 | 112.04 | 115.37 | 110.83 | 115.13 | 96,623 | +3.67(+3.29%) |
May 23, 2024 | 112.83 | 112.83 | 110.17 | 111.46 | 74,747 | -1.13(-1.00%) |
May 22, 2024 | 114.24 | 114.80 | 111.68 | 112.59 | 77,348 | -2.58(-2.24%) |
May 21, 2024 | 115.08 | 115.37 | 113.41 | 115.17 | 57,706 | -0.37(-0.32%) |
May 20, 2024 | 116.17 | 117.34 | 115.42 | 115.53 | 94,420 | -1.33(-1.14%) |
May 17, 2024 | 116.29 | 117.64 | 115.87 | 116.86 | 102,175 | +1.86(+1.62%) |
May 16, 2024 | 115.08 | 115.53 | 114.32 | 115.00 | 61,326 | -0.51(-0.44%) |
May 15, 2024 | 113.28 | 115.78 | 111.47 | 115.52 | 107,502 | +3.49(+3.11%) |
May 14, 2024 | 113.98 | 113.98 | 111.53 | 112.03 | 57,408 | -0.03(-0.03%) |
May 13, 2024 | 115.89 | 115.89 | 111.84 | 112.06 | 89,989 | -3.53(-3.05%) |
May 10, 2024 | 114.05 | 116.08 | 112.62 | 115.58 | 131,982 | +2.73(+2.42%) |
May 09, 2024 | 110.08 | 113.61 | 110.08 | 112.86 | 67,325 | +3.51(+3.21%) |
May 08, 2024 | 107.65 | 109.88 | 107.65 | 109.35 | 82,097 | +0.06(+0.05%) |
May 07, 2024 | 107.41 | 111.43 | 107.41 | 109.29 | 173,276 | +1.46(+1.35%) |
May 06, 2024 | 108.30 | 108.71 | 106.61 | 107.83 | 170,915 | +0.73(+0.68%) |
May 03, 2024 | 111.34 | 111.52 | 105.53 | 107.10 | 212,359 | -2.59(-2.36%) |
May 02, 2024 | 108.97 | 112.66 | 107.60 | 109.69 | 246,908 | -5.19(-4.52%) |
May 01, 2024 | 115.73 | 118.07 | 114.42 | 114.89 | 90,939 | +0.08(+0.07%) |
Apr 30, 2024 | 119.20 | 119.20 | 114.62 | 114.81 | 97,752 | -5.77(-4.79%) |
Apr 29, 2024 | 120.26 | 121.61 | 119.94 | 120.58 | 61,006 | +1.32(+1.11%) |
Apr 26, 2024 | 119.43 | 120.69 | 118.29 | 119.26 | 91,763 | +0.77(+0.65%) |
Apr 25, 2024 | 117.45 | 119.16 | 116.81 | 118.49 | 96,026 | +0.17(+0.14%) |
Apr 24, 2024 | 119.74 | 120.15 | 117.69 | 118.32 | 99,654 | -1.49(-1.24%) |
Apr 23, 2024 | 116.41 | 119.99 | 116.41 | 119.81 | 101,381 | +2.39(+2.03%) |
Apr 22, 2024 | 119.03 | 119.46 | 117.33 | 117.42 | 72,529 | -1.92(-1.61%) |
Apr 19, 2024 | 119.36 | 121.41 | 118.95 | 119.34 | 85,946 | -0.27(-0.23%) |
Apr 18, 2024 | 120.86 | 121.33 | 118.21 | 119.61 | 103,833 | -1.13(-0.93%) |
Apr 17, 2024 | 123.73 | 124.38 | 120.74 | 120.74 | 72,886 | -1.09(-0.89%) |
Apr 16, 2024 | 123.28 | 125.26 | 121.18 | 121.83 | 70,526 | -3.06(-2.45%) |
Apr 15, 2024 | 126.68 | 126.82 | 122.98 | 124.88 | 91,862 | -0.41(-0.33%) |
Apr 12, 2024 | 127.10 | 129.45 | 123.62 | 125.29 | 109,992 | -1.88(-1.48%) |
Apr 11, 2024 | 124.11 | 127.19 | 123.64 | 127.17 | 96,652 | +3.52(+2.84%) |
Apr 10, 2024 | 122.78 | 124.00 | 120.87 | 123.66 | 141,870 | -2.95(-2.33%) |
Apr 09, 2024 | 125.49 | 126.61 | 124.54 | 126.60 | 65,026 | +1.60(+1.28%) |
Apr 08, 2024 | 126.95 | 126.95 | 124.58 | 125.00 | 52,372 | -0.56(-0.45%) |
Apr 05, 2024 | 125.55 | 126.24 | 124.86 | 125.56 | 69,298 | -0.17(-0.14%) |
Apr 04, 2024 | 128.34 | 128.64 | 124.79 | 125.73 | 151,859 | -1.20(-0.94%) |
Apr 03, 2024 | 122.69 | 127.01 | 122.69 | 126.93 | 208,931 | +3.37(+2.72%) |
Apr 02, 2024 | 124.32 | 125.20 | 123.17 | 123.56 | 164,429 | -1.80(-1.43%) |
Apr 01, 2024 | 131.81 | 131.81 | 125.04 | 125.36 | 146,381 | -6.23(-4.74%) |
Mar 28, 2024 | 137.41 | 138.06 | 129.30 | 131.60 | 259,759 | -7.24(-5.22%) |
Mar 27, 2024 | 134.66 | 139.05 | 134.66 | 138.84 | 132,103 | +5.72(+4.30%) |
Mar 26, 2024 | 133.99 | 134.45 | 132.28 | 133.11 | 95,214 | -0.60(-0.45%) |
Mar 25, 2024 | 135.54 | 137.15 | 133.65 | 133.71 | 83,718 | -0.32(-0.24%) |
Mar 22, 2024 | 137.11 | 137.11 | 132.51 | 134.03 | 97,728 | -4.02(-2.91%) |
Mar 21, 2024 | 133.33 | 138.54 | 133.33 | 138.05 | 136,872 | +5.66(+4.28%) |
Mar 20, 2024 | 129.70 | 134.00 | 129.55 | 132.38 | 119,436 | +2.03(+1.56%) |
Mar 19, 2024 | 127.97 | 130.70 | 127.97 | 130.36 | 68,009 | +2.13(+1.66%) |
Mar 18, 2024 | 129.59 | 130.14 | 127.99 | 128.23 | 105,789 | -1.15(-0.89%) |
Mar 15, 2024 | 129.58 | 131.16 | 128.97 | 129.38 | 251,840 | -0.39(-0.30%) |
Mar 14, 2024 | 131.06 | 131.06 | 128.74 | 129.77 | 123,133 | -2.08(-1.58%) |
Mar 13, 2024 | 130.60 | 133.53 | 130.60 | 131.84 | 102,340 | +0.96(+0.73%) |
Mar 12, 2024 | 130.82 | 131.64 | 129.64 | 130.89 | 87,403 | -0.61(-0.46%) |
Mar 11, 2024 | 131.73 | 132.19 | 130.16 | 131.50 | 68,837 | -0.63(-0.48%) |
Mar 08, 2024 | 135.14 | 136.37 | 131.75 | 132.12 | 58,580 | -1.85(-1.38%) |
Mar 07, 2024 | 133.84 | 135.31 | 133.26 | 133.97 | 57,167 | +2.02(+1.53%) |
Mar 06, 2024 | 133.73 | 133.81 | 131.75 | 131.96 | 53,437 | +0.12(+0.09%) |
Mar 05, 2024 | 136.09 | 136.24 | 131.35 | 131.84 | 61,972 | -4.62(-3.39%) |
Mar 04, 2024 | 135.78 | 137.95 | 135.78 | 136.46 | 81,088 | +1.04(+0.77%) |
Mar 01, 2024 | 134.83 | 136.06 | 133.75 | 135.42 | 72,354 | +1.26(+0.94%) |
Feb 29, 2024 | 132.59 | 135.16 | 132.59 | 134.16 | 102,768 | +3.45(+2.64%) |
Feb 28, 2024 | 129.78 | 132.56 | 129.78 | 130.72 | 65,260 | -0.98(-0.74%) |
Feb 27, 2024 | 131.61 | 132.94 | 130.31 | 131.70 | 125,166 | +1.73(+1.33%) |
Feb 26, 2024 | 130.13 | 132.07 | 128.78 | 129.97 | 74,359 | -1.19(-0.91%) |
Feb 23, 2024 | 131.71 | 133.16 | 130.80 | 131.16 | 82,011 | -0.94(-0.71%) |
Feb 22, 2024 | 129.85 | 133.95 | 129.85 | 132.09 | 123,620 | +1.75(+1.34%) |
Feb 21, 2024 | 130.59 | 131.19 | 128.69 | 130.35 | 94,131 | -0.85(-0.65%) |
Feb 20, 2024 | 134.73 | 135.63 | 130.99 | 131.20 | 130,866 | -6.18(-4.50%) |
Feb 16, 2024 | 137.66 | 144.77 | 135.96 | 137.37 | 209,582 | +0.21(+0.15%) |
Feb 15, 2024 | 127.11 | 137.18 | 125.17 | 137.16 | 219,094 | +13.02(+10.49%) |
Feb 14, 2024 | 120.85 | 124.14 | 120.85 | 124.14 | 135,386 | +4.70(+3.93%) |
Feb 13, 2024 | 122.09 | 124.05 | 118.70 | 119.44 | 127,017 | -6.82(-5.40%) |
Feb 12, 2024 | 125.09 | 127.72 | 125.09 | 126.26 | 84,462 | +1.73(+1.39%) |
Feb 09, 2024 | 122.06 | 124.93 | 122.02 | 124.53 | 83,491 | +3.23(+2.67%) |
Feb 08, 2024 | 119.08 | 121.31 | 119.08 | 121.30 | 54,078 | +1.62(+1.35%) |
Feb 07, 2024 | 119.85 | 120.13 | 118.77 | 119.68 | 50,493 | -0.11(-0.09%) |
Feb 06, 2024 | 117.92 | 120.10 | 117.92 | 119.79 | 65,659 | +2.33(+1.98%) |
Feb 05, 2024 | 118.49 | 118.57 | 116.39 | 117.47 | 69,883 | -2.80(-2.33%) |
Feb 02, 2024 | 118.16 | 120.42 | 118.16 | 120.27 | 52,488 | +0.22(+0.18%) |
Feb 01, 2024 | 117.01 | 120.41 | 117.01 | 120.05 | 88,211 | +3.33(+2.85%) |
Jan 31, 2024 | 119.49 | 120.44 | 116.60 | 116.72 | 186,309 | -2.77(-2.32%) |
Jan 30, 2024 | 117.72 | 119.51 | 117.72 | 119.49 | 79,279 | +0.58(+0.49%) |
Jan 29, 2024 | 116.10 | 119.00 | 115.53 | 118.91 | 72,212 | +3.18(+2.75%) |
Jan 26, 2024 | 115.75 | 116.91 | 115.48 | 115.73 | 47,907 | -0.09(-0.08%) |
Jan 25, 2024 | 118.37 | 118.37 | 115.00 | 115.82 | 68,646 | -0.38(-0.33%) |
Jan 24, 2024 | 121.33 | 121.41 | 115.69 | 116.20 | 126,966 | -2.74(-2.31%) |
Jan 23, 2024 | 120.15 | 120.48 | 117.92 | 118.94 | 79,132 | +0.36(+0.30%) |
Jan 22, 2024 | 120.01 | 120.89 | 117.75 | 118.58 | 97,076 | -1.03(-0.86%) |
Jan 19, 2024 | 120.30 | 120.31 | 117.58 | 119.61 | 87,729 | -0.02(-0.02%) |
Jan 18, 2024 | 118.85 | 119.96 | 117.56 | 119.63 | 60,559 | +2.14(+1.82%) |
Jan 17, 2024 | 115.11 | 117.80 | 115.11 | 117.50 | 53,150 | -0.23(-0.19%) |
Jan 16, 2024 | 119.75 | 120.04 | 116.77 | 117.72 | 82,373 | -3.88(-3.19%) |
Jan 12, 2024 | 121.96 | 123.05 | 120.67 | 121.61 | 58,132 | +1.72(+1.43%) |
Jan 11, 2024 | 120.37 | 120.37 | 118.85 | 119.89 | 85,942 | -1.47(-1.21%) |
Jan 10, 2024 | 121.06 | 122.19 | 120.18 | 121.36 | 77,975 | +0.62(+0.51%) |
Jan 09, 2024 | 121.26 | 121.66 | 120.02 | 120.74 | 83,908 | -2.73(-2.21%) |
Jan 08, 2024 | 121.87 | 123.66 | 121.35 | 123.47 | 72,302 | +0.88(+0.72%) |
Jan 05, 2024 | 123.03 | 125.27 | 122.44 | 122.59 | 79,116 | -1.86(-1.49%) |
Jan 04, 2024 | 124.86 | 125.50 | 123.95 | 124.45 | 72,543 | +0.11(+0.09%) |
Jan 03, 2024 | 126.92 | 127.31 | 123.59 | 124.34 | 87,965 | -3.82(-2.98%) |
Jan 02, 2024 | 128.74 | 130.20 | 127.06 | 128.16 | 81,754 | -1.69(-1.30%) |
Dec 29, 2023 | 130.21 | 131.48 | 129.85 | 129.85 | 107,376 | -1.01(-0.77%) |
Dec 28, 2023 | 130.48 | 132.21 | 130.17 | 130.86 | 52,595 | -0.29(-0.22%) |
Dec 27, 2023 | 130.14 | 131.34 | 129.53 | 131.15 | 50,944 | +1.13(+0.87%) |
Dec 26, 2023 | 128.66 | 130.32 | 128.12 | 130.02 | 46,636 | +1.77(+1.38%) |
Dec 22, 2023 | 127.02 | 129.07 | 127.02 | 128.25 | 56,908 | +1.60(+1.26%) |
Dec 21, 2023 | 125.60 | 127.22 | 124.18 | 126.66 | 79,355 | +3.15(+2.55%) |
Dec 20, 2023 | 125.85 | 127.98 | 123.37 | 123.50 | 92,423 | -3.60(-2.83%) |
Dec 19, 2023 | 123.78 | 127.44 | 123.78 | 127.11 | 89,575 | +3.94(+3.20%) |
Dec 18, 2023 | 123.90 | 124.00 | 122.01 | 123.16 | 98,801 | +0.24(+0.20%) |
Dec 15, 2023 | 123.33 | 123.76 | 120.85 | 122.92 | 421,751 | -0.75(-0.60%) |
Dec 14, 2023 | 122.15 | 124.67 | 121.53 | 123.67 | 98,996 | +4.34(+3.64%) |
Dec 13, 2023 | 115.32 | 120.05 | 114.52 | 119.33 | 112,570 | +3.80(+3.29%) |
Dec 12, 2023 | 117.43 | 117.43 | 115.02 | 115.53 | 94,201 | -1.90(-1.61%) |
Dec 11, 2023 | 114.01 | 117.44 | 111.77 | 117.43 | 76,131 | +2.74(+2.39%) |
Dec 08, 2023 | 114.01 | 115.64 | 113.63 | 114.68 | 56,536 | +0.36(+0.31%) |
Dec 07, 2023 | 112.77 | 114.34 | 111.00 | 114.32 | 60,371 | +2.44(+2.19%) |
Dec 06, 2023 | 114.13 | 114.84 | 111.57 | 111.88 | 73,774 | -0.93(-0.82%) |
Dec 05, 2023 | 115.95 | 116.64 | 112.76 | 112.81 | 110,776 | -3.54(-3.04%) |
Dec 04, 2023 | 113.64 | 116.36 | 113.09 | 116.35 | 75,881 | +1.33(+1.15%) |