Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 124.57 | 127.77 | 122.07 | 125.49 | 532,488 | +1.49(+1.20%) |
May 30, 2024 | 124.28 | 126.08 | 123.79 | 124.00 | 268,684 | +0.03(+0.02%) |
May 29, 2024 | 128.09 | 128.26 | 123.74 | 123.97 | 337,090 | -6.03(-4.64%) |
May 28, 2024 | 128.80 | 130.97 | 124.88 | 130.00 | 440,931 | +3.05(+2.40%) |
May 24, 2024 | 126.00 | 129.02 | 124.45 | 126.95 | 486,911 | +2.73(+2.20%) |
May 23, 2024 | 122.72 | 126.87 | 119.24 | 124.22 | 444,462 | +5.01(+4.20%) |
May 22, 2024 | 119.34 | 120.30 | 118.18 | 119.21 | 308,001 | -0.18(-0.15%) |
May 21, 2024 | 118.22 | 120.03 | 116.30 | 119.39 | 147,042 | +0.92(+0.78%) |
May 20, 2024 | 115.86 | 118.50 | 115.44 | 118.47 | 271,928 | +2.87(+2.48%) |
May 17, 2024 | 118.22 | 118.22 | 115.45 | 115.60 | 253,473 | -2.15(-1.83%) |
May 16, 2024 | 118.38 | 119.32 | 117.49 | 117.75 | 168,510 | -0.24(-0.20%) |
May 15, 2024 | 116.60 | 118.83 | 116.43 | 117.99 | 772,309 | +2.52(+2.18%) |
May 14, 2024 | 116.26 | 117.28 | 114.28 | 115.47 | 222,826 | +0.73(+0.64%) |
May 13, 2024 | 116.03 | 116.03 | 114.74 | 114.74 | 139,896 | -0.26(-0.23%) |
May 10, 2024 | 115.95 | 116.36 | 114.25 | 115.00 | 413,962 | -0.84(-0.73%) |
May 09, 2024 | 116.88 | 116.89 | 114.92 | 115.84 | 184,647 | -0.66(-0.57%) |
May 08, 2024 | 116.48 | 117.80 | 115.81 | 116.50 | 114,160 | -1.02(-0.87%) |
May 07, 2024 | 117.71 | 119.19 | 117.22 | 117.52 | 111,588 | -0.29(-0.25%) |
May 06, 2024 | 116.49 | 118.13 | 115.48 | 117.81 | 97,824 | +2.14(+1.85%) |
May 03, 2024 | 116.89 | 116.89 | 114.50 | 115.67 | 216,404 | +0.34(+0.29%) |
May 02, 2024 | 113.91 | 115.59 | 112.46 | 115.33 | 145,115 | +2.94(+2.62%) |
May 01, 2024 | 111.95 | 114.41 | 110.90 | 112.39 | 193,308 | +0.67(+0.60%) |
Apr 30, 2024 | 113.82 | 114.89 | 111.54 | 111.72 | 143,084 | -2.50(-2.19%) |
Apr 29, 2024 | 114.99 | 115.20 | 113.89 | 114.22 | 127,746 | -0.31(-0.27%) |
Apr 26, 2024 | 113.68 | 114.86 | 112.10 | 114.53 | 160,552 | +1.15(+1.01%) |
Apr 25, 2024 | 112.14 | 113.63 | 110.70 | 113.38 | 180,088 | +0.04(+0.04%) |
Apr 24, 2024 | 112.60 | 113.87 | 109.96 | 113.34 | 148,432 | -0.15(-0.13%) |
Apr 23, 2024 | 111.58 | 113.87 | 110.98 | 113.49 | 168,736 | +2.01(+1.80%) |
Apr 22, 2024 | 110.76 | 111.95 | 109.84 | 111.48 | 205,012 | +1.40(+1.27%) |
Apr 19, 2024 | 109.29 | 110.55 | 108.34 | 110.08 | 241,548 | +0.43(+0.39%) |
Apr 18, 2024 | 110.23 | 111.38 | 109.41 | 109.65 | 231,065 | -0.59(-0.54%) |
Apr 17, 2024 | 110.95 | 111.30 | 109.55 | 110.24 | 175,439 | -0.08(-0.07%) |
Apr 16, 2024 | 109.92 | 110.87 | 108.69 | 110.32 | 152,475 | +0.13(+0.12%) |
Apr 15, 2024 | 111.45 | 111.90 | 109.67 | 110.19 | 133,998 | -0.34(-0.31%) |
Apr 12, 2024 | 113.64 | 113.98 | 109.92 | 110.53 | 157,609 | -3.69(-3.23%) |
Apr 11, 2024 | 112.96 | 115.21 | 112.96 | 114.22 | 272,090 | -0.95(-0.82%) |
Apr 10, 2024 | 113.73 | 116.12 | 112.38 | 115.17 | 249,781 | -1.35(-1.16%) |
Apr 09, 2024 | 116.91 | 117.43 | 114.64 | 116.52 | 177,895 | +0.09(+0.08%) |
Apr 08, 2024 | 113.59 | 116.86 | 112.46 | 116.43 | 288,299 | +3.66(+3.25%) |
Apr 05, 2024 | 110.89 | 113.21 | 110.19 | 112.77 | 180,953 | +1.83(+1.65%) |
Apr 04, 2024 | 114.13 | 114.35 | 110.61 | 110.94 | 264,096 | -2.26(-2.00%) |
Apr 03, 2024 | 109.92 | 113.67 | 109.92 | 113.20 | 378,324 | +2.61(+2.36%) |
Apr 02, 2024 | 109.58 | 111.12 | 109.58 | 110.59 | 197,020 | -0.70(-0.63%) |
Apr 01, 2024 | 113.11 | 113.11 | 109.93 | 111.29 | 212,998 | -1.47(-1.30%) |
Mar 28, 2024 | 111.04 | 113.61 | 110.52 | 112.76 | 346,329 | +1.89(+1.70%) |
Mar 27, 2024 | 110.90 | 111.65 | 110.06 | 110.87 | 209,627 | +0.82(+0.75%) |
Mar 26, 2024 | 108.15 | 110.72 | 107.40 | 110.05 | 312,390 | +2.83(+2.64%) |
Mar 25, 2024 | 108.00 | 108.30 | 107.22 | 107.22 | 151,578 | -0.60(-0.56%) |
Mar 22, 2024 | 109.00 | 109.00 | 107.38 | 107.82 | 124,588 | -1.15(-1.06%) |
Mar 21, 2024 | 108.61 | 110.66 | 108.61 | 108.97 | 266,377 | +1.01(+0.94%) |
Mar 20, 2024 | 105.73 | 108.49 | 105.65 | 107.96 | 201,358 | +2.03(+1.92%) |
Mar 19, 2024 | 105.16 | 106.58 | 105.16 | 105.93 | 142,505 | +0.16(+0.15%) |
Mar 18, 2024 | 106.24 | 107.04 | 105.69 | 105.77 | 144,779 | -0.36(-0.34%) |
Mar 15, 2024 | 105.52 | 107.19 | 105.51 | 106.13 | 335,996 | -0.17(-0.16%) |
Mar 14, 2024 | 107.13 | 107.75 | 105.08 | 106.30 | 319,845 | -1.06(-0.98%) |
Mar 13, 2024 | 107.44 | 108.08 | 106.91 | 107.36 | 202,528 | -0.42(-0.39%) |
Mar 12, 2024 | 107.44 | 108.47 | 107.06 | 107.77 | 198,578 | -0.12(-0.11%) |
Mar 11, 2024 | 107.44 | 107.91 | 106.41 | 107.89 | 244,125 | +0.25(+0.23%) |
Mar 08, 2024 | 108.75 | 109.24 | 103.00 | 107.64 | 321,203 | -0.68(-0.62%) |
Mar 07, 2024 | 107.65 | 108.87 | 106.06 | 108.32 | 570,251 | +1.73(+1.63%) |
Mar 06, 2024 | 108.30 | 109.05 | 105.87 | 106.59 | 585,514 | -0.78(-0.72%) |
Mar 05, 2024 | 106.06 | 108.55 | 103.98 | 107.36 | 1,523,792 | -4.87(-4.34%) |
Mar 04, 2024 | 114.62 | 115.35 | 111.83 | 112.23 | 317,339 | -2.03(-1.78%) |
Mar 01, 2024 | 114.64 | 116.67 | 113.91 | 114.27 | 185,409 | -0.11(-0.10%) |
Feb 29, 2024 | 115.50 | 115.68 | 113.34 | 114.38 | 456,472 | +0.41(+0.36%) |
Feb 28, 2024 | 115.59 | 116.43 | 113.70 | 113.97 | 243,155 | -2.50(-2.15%) |
Feb 27, 2024 | 117.03 | 118.59 | 115.60 | 116.47 | 443,100 | +0.23(+0.20%) |
Feb 26, 2024 | 118.23 | 121.40 | 116.18 | 116.24 | 262,011 | -2.32(-1.96%) |
Feb 23, 2024 | 119.27 | 119.64 | 118.07 | 118.56 | 143,692 | -0.39(-0.33%) |
Feb 22, 2024 | 116.61 | 119.81 | 116.61 | 118.95 | 179,319 | +2.52(+2.16%) |
Feb 21, 2024 | 116.62 | 117.54 | 115.09 | 116.43 | 211,234 | -0.70(-0.60%) |
Feb 20, 2024 | 117.71 | 118.18 | 116.39 | 117.12 | 221,196 | -1.82(-1.53%) |
Feb 16, 2024 | 117.51 | 119.57 | 116.94 | 118.95 | 250,138 | +1.16(+0.98%) |
Feb 15, 2024 | 117.02 | 119.64 | 116.06 | 117.79 | 306,071 | +2.01(+1.74%) |
Feb 14, 2024 | 111.83 | 115.92 | 111.55 | 115.78 | 276,334 | +5.37(+4.86%) |
Feb 13, 2024 | 112.62 | 113.46 | 109.34 | 110.41 | 303,768 | -5.73(-4.93%) |
Feb 12, 2024 | 115.73 | 117.33 | 115.45 | 116.14 | 259,600 | +0.74(+0.64%) |
Feb 09, 2024 | 113.66 | 115.85 | 112.50 | 115.40 | 340,381 | +2.69(+2.39%) |
Feb 08, 2024 | 113.03 | 115.74 | 112.50 | 112.71 | 279,942 | -0.94(-0.82%) |
Feb 07, 2024 | 112.16 | 114.19 | 110.46 | 113.65 | 292,254 | +1.82(+1.63%) |
Feb 06, 2024 | 112.63 | 114.76 | 108.13 | 111.83 | 549,150 | -6.73(-5.68%) |
Feb 05, 2024 | 117.86 | 118.94 | 115.72 | 118.56 | 173,652 | -0.71(-0.59%) |
Feb 02, 2024 | 116.60 | 119.88 | 116.28 | 119.27 | 177,232 | +1.26(+1.06%) |
Feb 01, 2024 | 115.84 | 118.04 | 114.23 | 118.01 | 131,521 | +2.55(+2.21%) |
Jan 31, 2024 | 116.64 | 118.37 | 115.33 | 115.46 | 158,750 | -1.95(-1.66%) |
Jan 30, 2024 | 117.11 | 117.74 | 116.95 | 117.41 | 90,961 | -0.22(-0.19%) |
Jan 29, 2024 | 114.97 | 117.74 | 114.97 | 117.63 | 115,439 | +2.51(+2.18%) |
Jan 26, 2024 | 115.89 | 116.16 | 114.75 | 115.12 | 110,868 | -0.16(-0.14%) |
Jan 25, 2024 | 115.91 | 116.19 | 114.20 | 115.28 | 226,086 | +1.25(+1.10%) |
Jan 24, 2024 | 118.11 | 118.11 | 114.03 | 114.03 | 557,322 | -2.37(-2.04%) |
Jan 23, 2024 | 120.29 | 120.29 | 115.42 | 116.40 | 294,660 | -2.94(-2.46%) |
Jan 22, 2024 | 119.75 | 120.56 | 118.81 | 119.33 | 243,444 | +1.11(+0.94%) |
Jan 19, 2024 | 115.39 | 118.71 | 114.86 | 118.22 | 205,852 | +3.40(+2.96%) |
Jan 18, 2024 | 114.56 | 114.94 | 112.81 | 114.82 | 157,653 | +1.23(+1.09%) |
Jan 17, 2024 | 111.41 | 113.76 | 111.41 | 113.59 | 154,489 | +0.60(+0.53%) |
Jan 16, 2024 | 111.62 | 113.11 | 110.38 | 112.99 | 163,070 | +0.93(+0.83%) |
Jan 12, 2024 | 111.28 | 112.49 | 109.38 | 112.06 | 262,584 | +2.16(+1.97%) |
Jan 11, 2024 | 108.30 | 110.06 | 107.27 | 109.90 | 186,121 | -0.78(-0.70%) |
Jan 10, 2024 | 108.09 | 110.70 | 107.42 | 110.68 | 131,705 | +2.18(+2.01%) |
Jan 09, 2024 | 108.75 | 109.69 | 108.01 | 108.50 | 118,860 | -1.30(-1.18%) |
Jan 08, 2024 | 107.60 | 109.84 | 107.36 | 109.80 | 129,659 | +2.43(+2.26%) |
Jan 05, 2024 | 106.44 | 108.31 | 106.14 | 107.36 | 137,296 | +0.04(+0.04%) |
Jan 04, 2024 | 108.16 | 108.70 | 107.18 | 107.33 | 121,018 | -0.47(-0.43%) |
Jan 03, 2024 | 110.44 | 111.12 | 107.60 | 107.79 | 217,516 | -3.54(-3.18%) |