Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 116.98 | 117.75 | 116.33 | 116.33 | 20,023 | -1.03(-0.88%) |
Jun 06, 2024 | 117.74 | 117.94 | 117.28 | 117.36 | 19,624 | -0.30(-0.25%) |
Jun 05, 2024 | 116.93 | 117.67 | 116.47 | 117.66 | 20,859 | +1.13(+0.97%) |
Jun 04, 2024 | 115.90 | 116.74 | 115.90 | 116.53 | 23,414 | +0.22(+0.19%) |
Jun 03, 2024 | 117.16 | 117.16 | 115.36 | 116.31 | 28,647 | -0.33(-0.29%) |
May 31, 2024 | 116.40 | 116.64 | 115.05 | 116.64 | 23,618 | +0.62(+0.53%) |
May 30, 2024 | 116.22 | 116.42 | 115.65 | 116.02 | 37,720 | -0.41(-0.35%) |
May 29, 2024 | 116.50 | 116.57 | 115.95 | 116.43 | 118,785 | -1.25(-1.06%) |
May 28, 2024 | 118.59 | 118.59 | 117.18 | 117.68 | 58,046 | -1.23(-1.03%) |
May 24, 2024 | 117.88 | 118.91 | 117.88 | 118.91 | 33,546 | +1.61(+1.37%) |
May 23, 2024 | 119.46 | 119.46 | 117.26 | 117.30 | 30,265 | -1.94(-1.63%) |
May 22, 2024 | 119.85 | 120.08 | 118.88 | 119.24 | 40,347 | -0.89(-0.74%) |
May 21, 2024 | 119.56 | 120.48 | 119.54 | 120.13 | 52,594 | +0.55(+0.46%) |
May 20, 2024 | 119.57 | 119.89 | 119.05 | 119.58 | 56,437 | +0.11(+0.09%) |
May 17, 2024 | 118.53 | 119.55 | 118.49 | 119.47 | 39,786 | +1.27(+1.08%) |
May 16, 2024 | 118.67 | 118.94 | 118.20 | 118.20 | 133,751 | -0.75(-0.63%) |
May 15, 2024 | 117.60 | 118.95 | 117.60 | 118.95 | 65,019 | +1.85(+1.58%) |
May 14, 2024 | 116.36 | 117.11 | 116.21 | 117.10 | 31,221 | +0.97(+0.84%) |
May 13, 2024 | 116.83 | 117.03 | 116.01 | 116.13 | 61,097 | -0.33(-0.28%) |
May 10, 2024 | 117.03 | 117.20 | 116.20 | 116.46 | 64,921 | -0.26(-0.22%) |
May 09, 2024 | 115.57 | 116.72 | 115.56 | 116.72 | 66,483 | +1.03(+0.89%) |
May 08, 2024 | 115.27 | 115.82 | 114.95 | 115.69 | 47,612 | +0.14(+0.12%) |
May 07, 2024 | 116.18 | 116.20 | 115.45 | 115.55 | 125,486 | -0.19(-0.16%) |
May 06, 2024 | 115.01 | 115.74 | 114.93 | 115.74 | 43,798 | +1.47(+1.29%) |
May 03, 2024 | 114.01 | 114.43 | 113.67 | 114.27 | 47,354 | +1.11(+0.98%) |
May 02, 2024 | 112.67 | 113.35 | 111.80 | 113.16 | 53,049 | +1.09(+0.97%) |
May 01, 2024 | 111.42 | 113.43 | 111.32 | 112.07 | 53,554 | +0.70(+0.63%) |
Apr 30, 2024 | 112.05 | 112.34 | 111.36 | 111.37 | 44,489 | -1.53(-1.36%) |
Apr 29, 2024 | 113.19 | 113.65 | 112.50 | 112.90 | 52,783 | -0.11(-0.10%) |
Apr 26, 2024 | 112.35 | 113.19 | 111.94 | 113.01 | 28,766 | +0.86(+0.77%) |
Apr 25, 2024 | 112.03 | 112.58 | 111.02 | 112.15 | 50,506 | -0.75(-0.66%) |
Apr 24, 2024 | 113.02 | 113.35 | 112.63 | 112.90 | 108,184 | -0.20(-0.18%) |
Apr 23, 2024 | 112.95 | 113.34 | 112.43 | 113.10 | 38,373 | +0.22(+0.19%) |
Apr 22, 2024 | 111.65 | 113.26 | 111.35 | 112.88 | 74,703 | +1.85(+1.67%) |
Apr 19, 2024 | 110.99 | 111.43 | 110.63 | 111.03 | 129,051 | +0.52(+0.47%) |
Apr 18, 2024 | 110.65 | 111.39 | 110.18 | 110.51 | 32,574 | +0.16(+0.14%) |
Apr 17, 2024 | 110.55 | 111.21 | 110.00 | 110.35 | 31,472 | +0.48(+0.44%) |
Apr 16, 2024 | 110.51 | 110.51 | 109.17 | 109.87 | 76,876 | +0.17(+0.15%) |
Apr 15, 2024 | 112.54 | 112.96 | 109.52 | 109.70 | 104,670 | -1.13(-1.02%) |
Apr 12, 2024 | 111.46 | 111.75 | 110.32 | 110.83 | 113,539 | -1.59(-1.41%) |
Apr 11, 2024 | 113.35 | 113.62 | 112.17 | 112.42 | 124,453 | -0.83(-0.73%) |
Apr 10, 2024 | 113.88 | 114.27 | 112.78 | 113.25 | 1,520,547 | -1.72(-1.50%) |
Apr 09, 2024 | 115.88 | 116.08 | 114.18 | 114.97 | 2,323,723 | -0.26(-0.23%) |
Apr 08, 2024 | 114.80 | 115.99 | 114.80 | 115.23 | 2,386,557 | +0.98(+0.86%) |
Apr 05, 2024 | 113.60 | 114.50 | 113.50 | 114.25 | 18,835 | +0.30(+0.26%) |
Apr 04, 2024 | 115.20 | 115.99 | 113.63 | 113.95 | 24,526 | -0.61(-0.53%) |
Apr 03, 2024 | 114.22 | 115.20 | 114.22 | 114.56 | 14,988 | +0.58(+0.51%) |
Apr 02, 2024 | 114.07 | 114.52 | 113.57 | 113.98 | 137,667 | -1.22(-1.06%) |
Apr 01, 2024 | 115.81 | 115.81 | 114.74 | 115.20 | 178,819 | -0.81(-0.70%) |
Mar 28, 2024 | 115.72 | 116.16 | 115.38 | 116.01 | 11,008 | +1.06(+0.92%) |
Mar 27, 2024 | 115.05 | 115.29 | 114.21 | 114.95 | 30,721 | +1.01(+0.89%) |
Mar 26, 2024 | 114.03 | 114.62 | 113.88 | 113.94 | 21,638 | -0.10(-0.09%) |
Mar 25, 2024 | 114.29 | 114.39 | 113.92 | 114.04 | 16,469 | +0.30(+0.26%) |
Mar 22, 2024 | 114.69 | 114.69 | 113.74 | 113.74 | 12,423 | -2.08(-1.80%) |
Mar 21, 2024 | 114.45 | 116.00 | 114.45 | 115.82 | 15,919 | +2.00(+1.76%) |
Mar 20, 2024 | 112.14 | 113.91 | 111.95 | 113.82 | 174,013 | +1.86(+1.66%) |
Mar 19, 2024 | 111.45 | 112.17 | 111.12 | 111.95 | 12,446 | +0.70(+0.63%) |
Mar 18, 2024 | 111.92 | 112.02 | 111.25 | 111.25 | 17,774 | -0.44(-0.39%) |
Mar 15, 2024 | 111.19 | 112.18 | 110.96 | 111.69 | 11,589 | +0.10(+0.09%) |
Mar 14, 2024 | 112.57 | 112.57 | 110.76 | 111.59 | 45,348 | -1.18(-1.05%) |
Mar 13, 2024 | 112.66 | 113.65 | 112.27 | 112.78 | 10,718 | +0.20(+0.18%) |
Mar 12, 2024 | 112.67 | 112.73 | 111.93 | 112.57 | 22,452 | +0.50(+0.45%) |
Mar 11, 2024 | 112.62 | 112.62 | 111.75 | 112.07 | 8,731 | -0.00(-0.00%) |
Mar 08, 2024 | 111.42 | 113.03 | 111.42 | 112.07 | 231,157 | +0.47(+0.42%) |
Mar 07, 2024 | 112.48 | 112.48 | 111.41 | 111.60 | 17,536 | +0.16(+0.14%) |
Mar 06, 2024 | 111.17 | 111.48 | 110.53 | 111.44 | 14,780 | +0.37(+0.33%) |
Mar 05, 2024 | 111.73 | 112.19 | 110.84 | 111.08 | 7,586 | -0.88(-0.78%) |
Mar 04, 2024 | 110.78 | 112.60 | 110.78 | 111.95 | 15,673 | +1.81(+1.64%) |
Mar 01, 2024 | 110.01 | 110.45 | 109.92 | 110.15 | 17,625 | -0.20(-0.18%) |
Feb 29, 2024 | 111.12 | 111.14 | 109.54 | 110.35 | 6,620 | -0.03(-0.03%) |
Feb 28, 2024 | 109.96 | 110.80 | 109.96 | 110.38 | 13,420 | +0.72(+0.65%) |
Feb 27, 2024 | 109.90 | 109.93 | 109.15 | 109.66 | 10,842 | +0.06(+0.05%) |
Feb 26, 2024 | 109.39 | 109.85 | 109.34 | 109.60 | 15,252 | +0.54(+0.50%) |
Feb 23, 2024 | 108.36 | 109.54 | 108.36 | 109.06 | 21,480 | +0.49(+0.45%) |
Feb 22, 2024 | 107.44 | 108.95 | 107.44 | 108.56 | 19,383 | +1.50(+1.40%) |
Feb 21, 2024 | 106.36 | 107.07 | 106.35 | 107.07 | 18,603 | +0.08(+0.07%) |
Feb 20, 2024 | 107.03 | 107.41 | 106.54 | 106.99 | 17,910 | -0.50(-0.46%) |
Feb 16, 2024 | 107.11 | 108.64 | 107.11 | 107.49 | 14,077 | +0.22(+0.21%) |
Feb 15, 2024 | 106.55 | 107.56 | 106.55 | 107.27 | 11,999 | +1.45(+1.37%) |
Feb 14, 2024 | 106.00 | 106.00 | 105.31 | 105.82 | 8,041 | +1.10(+1.05%) |
Feb 13, 2024 | 105.96 | 106.14 | 104.14 | 104.71 | 22,043 | -2.68(-2.50%) |
Feb 12, 2024 | 106.74 | 107.92 | 106.73 | 107.40 | 10,076 | +0.76(+0.71%) |
Feb 09, 2024 | 106.08 | 106.82 | 105.92 | 106.64 | 13,406 | +1.18(+1.12%) |
Feb 08, 2024 | 105.32 | 105.93 | 104.95 | 105.46 | 45,808 | -0.53(-0.50%) |
Feb 07, 2024 | 105.62 | 106.22 | 105.05 | 105.98 | 10,384 | +0.80(+0.76%) |
Feb 06, 2024 | 105.52 | 105.52 | 104.59 | 105.18 | 17,025 | -0.19(-0.18%) |
Feb 05, 2024 | 106.33 | 106.33 | 104.72 | 105.37 | 19,059 | -1.20(-1.12%) |
Feb 02, 2024 | 105.49 | 106.92 | 105.49 | 106.57 | 25,071 | +0.49(+0.46%) |
Feb 01, 2024 | 105.75 | 106.29 | 104.57 | 106.08 | 98,546 | +0.50(+0.47%) |
Jan 31, 2024 | 107.29 | 107.71 | 105.39 | 105.58 | 24,128 | -1.73(-1.61%) |
Jan 30, 2024 | 106.19 | 107.32 | 106.19 | 107.31 | 12,928 | +1.16(+1.09%) |
Jan 29, 2024 | 105.31 | 106.15 | 105.06 | 106.15 | 36,514 | +0.49(+0.46%) |
Jan 26, 2024 | 106.06 | 106.06 | 105.36 | 105.66 | 97,253 | +0.06(+0.06%) |
Jan 25, 2024 | 105.94 | 105.94 | 105.06 | 105.60 | 73,424 | +0.06(+0.06%) |
Jan 24, 2024 | 106.29 | 106.41 | 105.37 | 105.54 | 69,787 | +0.14(+0.13%) |
Jan 23, 2024 | 105.08 | 105.56 | 105.01 | 105.40 | 15,092 | +0.10(+0.09%) |
Jan 22, 2024 | 105.13 | 105.84 | 104.69 | 105.30 | 96,945 | +0.81(+0.77%) |
Jan 19, 2024 | 103.68 | 104.54 | 103.17 | 104.50 | 15,472 | +0.96(+0.93%) |
Jan 18, 2024 | 104.01 | 104.01 | 102.78 | 103.53 | 94,431 | +0.18(+0.17%) |
Jan 17, 2024 | 102.68 | 103.68 | 102.65 | 103.36 | 17,242 | -0.65(-0.62%) |
Jan 16, 2024 | 103.48 | 104.26 | 103.21 | 104.01 | 96,245 | -0.44(-0.42%) |
Jan 12, 2024 | 105.13 | 105.17 | 104.01 | 104.45 | 14,352 | -0.53(-0.50%) |
Jan 11, 2024 | 105.30 | 105.42 | 104.08 | 104.97 | 16,625 | -0.21(-0.20%) |
Jan 10, 2024 | 105.19 | 105.48 | 104.61 | 105.18 | 15,754 | -0.11(-0.11%) |
Jan 09, 2024 | 105.94 | 105.94 | 105.23 | 105.29 | 78,959 | -1.42(-1.33%) |
Jan 08, 2024 | 105.84 | 106.85 | 105.25 | 106.71 | 12,887 | +1.17(+1.11%) |
Jan 05, 2024 | 105.98 | 106.31 | 105.34 | 105.54 | 16,138 | -0.16(-0.15%) |
Jan 04, 2024 | 105.36 | 106.44 | 105.36 | 105.70 | 16,690 | +0.44(+0.42%) |
Jan 03, 2024 | 105.87 | 105.87 | 104.86 | 105.26 | 20,797 | -2.02(-1.88%) |