Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 96.00 | 96.13 | 90.79 | 94.31 | 3,403,031 | +4.08(+4.52%) |
May 30, 2024 | 91.11 | 91.52 | 89.67 | 90.23 | 1,696,359 | -0.88(-0.97%) |
May 29, 2024 | 90.62 | 91.73 | 90.45 | 91.11 | 1,241,535 | -0.57(-0.62%) |
May 28, 2024 | 94.08 | 94.62 | 91.17 | 91.68 | 1,682,035 | -3.21(-3.38%) |
May 24, 2024 | 93.79 | 95.11 | 93.79 | 94.89 | 691,431 | +0.45(+0.48%) |
May 23, 2024 | 96.35 | 96.55 | 94.26 | 94.44 | 643,198 | -2.16(-2.24%) |
May 22, 2024 | 96.37 | 97.33 | 95.52 | 96.60 | 635,200 | -0.16(-0.17%) |
May 21, 2024 | 96.77 | 97.13 | 95.30 | 96.76 | 847,867 | -0.45(-0.46%) |
May 20, 2024 | 97.29 | 97.86 | 96.88 | 97.21 | 572,776 | -0.10(-0.10%) |
May 17, 2024 | 98.07 | 98.07 | 96.55 | 97.31 | 547,019 | -0.59(-0.60%) |
May 16, 2024 | 98.15 | 98.58 | 97.83 | 97.90 | 781,875 | +0.00(+0.00%) |
May 15, 2024 | 96.55 | 98.04 | 96.52 | 97.90 | 776,586 | +1.94(+2.02%) |
May 14, 2024 | 94.25 | 96.71 | 94.17 | 95.96 | 1,081,446 | +3.13(+3.37%) |
May 13, 2024 | 94.72 | 95.59 | 92.57 | 92.83 | 846,111 | -1.93(-2.04%) |
May 10, 2024 | 94.61 | 95.24 | 94.31 | 94.76 | 783,053 | +0.07(+0.07%) |
May 09, 2024 | 92.14 | 95.14 | 92.14 | 94.69 | 984,298 | +2.70(+2.94%) |
May 08, 2024 | 92.85 | 93.08 | 91.88 | 91.99 | 649,901 | -1.43(-1.53%) |
May 07, 2024 | 93.11 | 94.34 | 93.06 | 93.42 | 965,595 | +1.02(+1.10%) |
May 06, 2024 | 91.19 | 92.45 | 90.39 | 92.40 | 847,257 | +1.76(+1.94%) |
May 03, 2024 | 90.85 | 91.96 | 90.58 | 90.64 | 801,800 | +0.89(+0.99%) |
May 02, 2024 | 89.81 | 90.05 | 87.95 | 89.75 | 1,259,418 | +0.10(+0.11%) |
May 01, 2024 | 89.03 | 91.03 | 88.81 | 89.65 | 742,416 | +0.59(+0.66%) |
Apr 30, 2024 | 89.06 | 89.65 | 88.44 | 89.06 | 951,362 | -0.83(-0.92%) |
Apr 29, 2024 | 89.36 | 89.98 | 88.87 | 89.89 | 1,718,210 | +1.05(+1.18%) |
Apr 26, 2024 | 89.67 | 90.13 | 88.77 | 88.84 | 1,143,255 | -1.09(-1.21%) |
Apr 25, 2024 | 90.09 | 90.86 | 88.13 | 89.93 | 842,092 | -0.27(-0.30%) |
Apr 24, 2024 | 91.14 | 92.11 | 90.15 | 90.20 | 1,004,335 | -1.48(-1.61%) |
Apr 23, 2024 | 89.98 | 92.04 | 89.98 | 91.68 | 874,962 | +1.64(+1.82%) |
Apr 22, 2024 | 90.73 | 90.98 | 89.75 | 90.04 | 912,061 | -0.38(-0.42%) |
Apr 19, 2024 | 90.92 | 90.99 | 90.28 | 90.42 | 1,212,269 | +0.01(+0.01%) |
Apr 18, 2024 | 89.75 | 90.81 | 89.41 | 90.41 | 1,575,895 | +0.55(+0.61%) |
Apr 17, 2024 | 90.82 | 90.86 | 89.69 | 89.86 | 955,591 | -0.67(-0.74%) |
Apr 16, 2024 | 91.74 | 92.19 | 90.13 | 90.53 | 1,183,113 | -1.51(-1.64%) |
Apr 15, 2024 | 94.14 | 94.45 | 91.87 | 92.04 | 965,674 | -1.48(-1.58%) |
Apr 12, 2024 | 95.97 | 96.17 | 92.88 | 93.52 | 977,998 | -2.60(-2.70%) |
Apr 11, 2024 | 96.58 | 97.28 | 96.02 | 96.12 | 823,897 | -0.38(-0.39%) |
Apr 10, 2024 | 97.75 | 98.38 | 96.27 | 96.50 | 1,140,022 | -2.42(-2.45%) |
Apr 09, 2024 | 98.89 | 99.31 | 98.40 | 98.92 | 906,234 | +0.29(+0.29%) |
Apr 08, 2024 | 98.91 | 98.91 | 97.96 | 98.63 | 916,610 | +0.03(+0.03%) |
Apr 05, 2024 | 99.23 | 99.28 | 97.86 | 98.60 | 905,975 | -0.56(-0.56%) |
Apr 04, 2024 | 99.98 | 100.85 | 98.87 | 99.16 | 1,377,432 | +0.20(+0.20%) |
Apr 03, 2024 | 98.08 | 99.17 | 97.78 | 98.96 | 773,560 | +0.90(+0.92%) |
Apr 02, 2024 | 98.79 | 99.01 | 97.49 | 98.06 | 900,613 | -1.18(-1.19%) |
Apr 01, 2024 | 101.04 | 101.09 | 98.89 | 99.24 | 877,679 | -2.22(-2.19%) |
Mar 28, 2024 | 102.17 | 101.76 | 101.76 | 101.46 | 887,890 | -0.38(-0.37%) |
Mar 27, 2024 | 101.80 | 102.03 | 101.29 | 101.84 | 986,336 | +1.11(+1.10%) |
Mar 26, 2024 | 100.95 | 101.31 | 99.92 | 100.73 | 1,056,164 | -0.14(-0.14%) |
Mar 25, 2024 | 100.93 | 101.21 | 100.47 | 100.87 | 862,408 | +0.45(+0.45%) |
Mar 22, 2024 | 101.00 | 101.07 | 99.37 | 100.42 | 1,114,207 | -0.95(-0.94%) |
Mar 21, 2024 | 101.48 | 103.47 | 101.33 | 101.37 | 878,501 | -0.29(-0.29%) |
Mar 20, 2024 | 102.50 | 102.58 | 100.57 | 101.66 | 884,373 | -0.59(-0.58%) |
Mar 19, 2024 | 102.11 | 102.82 | 101.17 | 102.25 | 1,999,372 | +1.43(+1.42%) |
Mar 18, 2024 | 101.30 | 101.45 | 100.71 | 100.82 | 770,226 | +0.11(+0.11%) |
Mar 15, 2024 | 99.94 | 101.24 | 99.90 | 100.71 | 1,283,323 | -0.79(-0.78%) |
Mar 14, 2024 | 101.71 | 101.94 | 100.81 | 101.50 | 1,224,090 | -0.86(-0.84%) |
Mar 13, 2024 | 103.50 | 103.91 | 101.89 | 102.36 | 1,000,594 | +0.82(+0.81%) |
Mar 12, 2024 | 101.06 | 102.10 | 100.93 | 101.54 | 751,313 | +0.10(+0.10%) |
Mar 11, 2024 | 101.51 | 102.71 | 100.78 | 101.44 | 952,885 | -0.07(-0.07%) |
Mar 08, 2024 | 102.00 | 102.56 | 101.25 | 101.51 | 997,660 | -0.57(-0.56%) |
Mar 07, 2024 | 102.48 | 103.27 | 101.89 | 102.08 | 1,754,087 | +0.21(+0.21%) |
Mar 06, 2024 | 102.82 | 102.82 | 101.57 | 101.87 | 1,440,869 | +0.45(+0.44%) |
Mar 05, 2024 | 102.47 | 103.64 | 100.81 | 101.42 | 1,219,764 | -1.35(-1.31%) |
Mar 04, 2024 | 102.02 | 104.07 | 101.58 | 102.77 | 1,758,022 | +0.58(+0.57%) |
Mar 01, 2024 | 102.04 | 102.55 | 97.72 | 102.19 | 2,804,322 | +8.59(+9.18%) |
Feb 29, 2024 | 94.51 | 95.05 | 93.43 | 93.60 | 2,355,161 | -0.91(-0.96%) |
Feb 28, 2024 | 93.74 | 95.03 | 93.29 | 94.51 | 1,597,956 | +0.77(+0.82%) |
Feb 27, 2024 | 94.00 | 94.42 | 93.45 | 93.74 | 1,879,458 | -0.76(-0.80%) |
Feb 26, 2024 | 96.29 | 96.48 | 94.31 | 94.50 | 1,215,316 | -2.25(-2.33%) |
Feb 23, 2024 | 97.53 | 97.92 | 96.00 | 96.75 | 1,427,662 | -1.03(-1.05%) |
Feb 22, 2024 | 98.08 | 98.92 | 97.08 | 97.78 | 2,149,394 | -0.30(-0.31%) |
Feb 21, 2024 | 95.76 | 98.32 | 95.20 | 98.08 | 1,868,399 | +2.38(+2.49%) |
Feb 20, 2024 | 94.41 | 95.86 | 93.36 | 95.70 | 1,300,031 | -276.31(-74.27%) |
Feb 16, 2024 | 372.96 | 377.43 | 371.87 | 372.01 | 168,905 | -2.56(-0.68%) |
Feb 15, 2024 | 375.08 | 379.61 | 373.84 | 374.57 | 162,950 | +2.08(+0.56%) |
Feb 14, 2024 | 367.89 | 373.12 | 362.69 | 372.49 | 213,353 | +4.80(+1.31%) |
Feb 13, 2024 | 373.39 | 374.98 | 364.90 | 367.69 | 175,245 | -11.32(-2.99%) |
Feb 12, 2024 | 375.21 | 380.52 | 375.21 | 379.01 | 120,179 | +2.41(+0.64%) |
Feb 09, 2024 | 373.32 | 376.95 | 370.49 | 376.60 | 163,615 | +2.95(+0.79%) |
Feb 08, 2024 | 372.65 | 374.44 | 368.46 | 373.65 | 158,167 | -0.99(-0.26%) |
Feb 07, 2024 | 376.77 | 378.83 | 373.25 | 374.64 | 250,305 | -0.06(-0.02%) |
Feb 06, 2024 | 373.35 | 375.44 | 372.07 | 374.70 | 198,568 | +3.34(+0.90%) |
Feb 05, 2024 | 373.61 | 376.28 | 370.81 | 371.36 | 193,034 | -4.93(-1.31%) |
Feb 02, 2024 | 378.05 | 378.49 | 371.98 | 376.29 | 249,559 | -5.23(-1.37%) |
Feb 01, 2024 | 374.69 | 381.52 | 372.74 | 381.52 | 282,226 | +8.49(+2.28%) |
Jan 31, 2024 | 376.52 | 380.07 | 372.40 | 373.03 | 241,205 | -2.17(-0.58%) |
Jan 30, 2024 | 377.76 | 382.27 | 375.00 | 375.20 | 224,821 | -2.92(-0.77%) |
Jan 29, 2024 | 370.90 | 379.32 | 368.60 | 378.12 | 235,475 | +5.48(+1.47%) |
Jan 26, 2024 | 379.00 | 379.00 | 371.27 | 372.64 | 365,515 | -6.65(-1.75%) |
Jan 25, 2024 | 384.22 | 384.82 | 377.73 | 379.29 | 230,976 | -0.64(-0.17%) |
Jan 24, 2024 | 387.66 | 390.81 | 379.17 | 379.93 | 235,164 | -6.63(-1.72%) |
Jan 23, 2024 | 388.60 | 388.60 | 383.46 | 386.56 | 184,558 | -1.46(-0.38%) |
Jan 22, 2024 | 391.20 | 393.40 | 387.95 | 388.02 | 247,448 | +0.52(+0.13%) |
Jan 19, 2024 | 386.12 | 387.89 | 382.61 | 387.50 | 327,194 | +1.75(+0.45%) |
Jan 18, 2024 | 378.81 | 387.13 | 378.81 | 385.75 | 277,081 | +6.94(+1.83%) |
Jan 17, 2024 | 378.30 | 383.88 | 374.17 | 378.81 | 187,264 | -4.01(-1.05%) |
Jan 16, 2024 | 381.22 | 383.00 | 376.12 | 382.82 | 293,517 | -0.95(-0.25%) |
Jan 12, 2024 | 384.31 | 387.53 | 382.19 | 383.77 | 185,201 | +3.24(+0.85%) |
Jan 11, 2024 | 384.37 | 384.45 | 379.02 | 380.53 | 177,576 | -4.34(-1.13%) |
Jan 10, 2024 | 370.00 | 384.97 | 369.19 | 384.87 | 338,367 | +13.54(+3.65%) |
Jan 09, 2024 | 371.53 | 377.38 | 368.79 | 371.33 | 381,410 | -2.24(-0.60%) |
Jan 08, 2024 | 365.51 | 373.67 | 365.51 | 373.57 | 186,948 | +7.64(+2.09%) |
Jan 05, 2024 | 365.74 | 368.35 | 364.47 | 365.93 | 169,201 | -0.05(-0.01%) |
Jan 04, 2024 | 363.25 | 367.76 | 362.89 | 365.98 | 160,337 | +2.10(+0.58%) |
Jan 03, 2024 | 371.54 | 371.54 | 362.45 | 363.88 | 283,458 | -9.20(-2.47%) |
Jan 02, 2024 | 374.07 | 380.95 | 371.92 | 373.08 | 181,630 | -5.36(-1.42%) |
Dec 29, 2023 | 377.67 | 380.52 | 376.13 | 378.44 | 149,380 | -1.10(-0.29%) |
Dec 28, 2023 | 379.59 | 382.51 | 378.91 | 379.54 | 149,960 | -0.46(-0.12%) |
Dec 27, 2023 | 376.96 | 381.12 | 375.39 | 380.00 | 184,611 | +3.03(+0.80%) |
Dec 26, 2023 | 374.20 | 378.45 | 370.58 | 376.97 | 157,655 | +3.57(+0.96%) |
Dec 22, 2023 | 371.17 | 375.23 | 368.74 | 373.40 | 206,205 | +4.94(+1.34%) |
Dec 21, 2023 | 363.96 | 369.42 | 363.96 | 368.46 | 124,889 | +8.12(+2.25%) |
Dec 20, 2023 | 365.69 | 367.35 | 360.20 | 360.34 | 197,139 | -5.06(-1.38%) |
Dec 19, 2023 | 365.78 | 371.94 | 363.27 | 365.40 | 378,409 | -0.28(-0.08%) |
Dec 18, 2023 | 363.45 | 369.17 | 361.24 | 365.68 | 295,803 | +2.48(+0.68%) |
Dec 15, 2023 | 365.14 | 366.05 | 361.94 | 363.20 | 612,905 | -4.05(-1.10%) |
Dec 14, 2023 | 358.37 | 378.27 | 356.28 | 367.25 | 715,877 | +11.64(+3.27%) |
Dec 13, 2023 | 340.86 | 357.04 | 339.16 | 355.61 | 367,243 | +15.35(+4.51%) |
Dec 12, 2023 | 341.03 | 343.11 | 337.06 | 340.26 | 259,752 | +0.90(+0.27%) |
Dec 11, 2023 | 334.95 | 339.41 | 333.81 | 339.36 | 339,810 | +4.36(+1.30%) |
Dec 08, 2023 | 344.00 | 346.00 | 330.77 | 335.00 | 577,801 | -9.95(-2.88%) |
Dec 07, 2023 | 342.81 | 345.95 | 341.44 | 344.95 | 268,009 | +2.38(+0.69%) |
Dec 06, 2023 | 338.11 | 344.91 | 336.98 | 342.57 | 357,150 | +7.28(+2.17%) |
Dec 05, 2023 | 337.15 | 337.54 | 330.21 | 335.29 | 223,057 | -3.03(-0.90%) |
Dec 04, 2023 | 338.44 | 340.34 | 336.55 | 338.32 | 271,847 | -2.76(-0.81%) |
Dec 01, 2023 | 336.61 | 341.49 | 333.93 | 341.08 | 217,755 | +4.16(+1.23%) |
Nov 30, 2023 | 331.88 | 337.52 | 328.86 | 336.92 | 462,705 | +5.33(+1.61%) |
Nov 29, 2023 | 334.96 | 337.50 | 330.19 | 331.59 | 349,725 | -2.75(-0.82%) |
Nov 28, 2023 | 334.81 | 337.22 | 332.78 | 334.34 | 243,830 | -0.72(-0.21%) |
Nov 27, 2023 | 336.60 | 338.75 | 334.64 | 335.06 | 359,606 | -4.28(-1.26%) |
Nov 24, 2023 | 338.18 | 339.95 | 336.52 | 339.34 | 72,130 | +0.30(+0.09%) |
Nov 22, 2023 | 339.91 | 342.90 | 338.17 | 339.04 | 177,282 | +1.65(+0.49%) |
Nov 21, 2023 | 338.86 | 344.97 | 336.50 | 337.39 | 253,791 | -0.62(-0.18%) |
Nov 20, 2023 | 335.00 | 338.66 | 334.40 | 338.01 | 358,480 | +0.89(+0.26%) |
Nov 17, 2023 | 344.07 | 344.07 | 334.84 | 337.12 | 348,369 | -3.45(-1.01%) |
Nov 16, 2023 | 344.66 | 347.12 | 340.11 | 340.57 | 217,643 | -0.94(-0.28%) |
Nov 15, 2023 | 341.53 | 346.00 | 339.08 | 341.51 | 298,797 | -1.44(-0.42%) |
Nov 14, 2023 | 336.17 | 344.33 | 336.17 | 342.95 | 219,543 | +12.38(+3.75%) |
Nov 13, 2023 | 329.94 | 332.62 | 327.97 | 330.57 | 162,690 | +1.29(+0.39%) |
Nov 10, 2023 | 326.81 | 339.02 | 321.92 | 329.28 | 178,953 | +3.60(+1.11%) |
Nov 09, 2023 | 333.56 | 333.56 | 323.96 | 325.68 | 255,633 | -6.99(-2.10%) |
Nov 08, 2023 | 335.37 | 339.67 | 330.60 | 332.67 | 173,314 | -1.08(-0.32%) |
Nov 07, 2023 | 333.77 | 334.33 | 331.26 | 333.75 | 202,531 | -0.76(-0.23%) |
Nov 06, 2023 | 334.11 | 336.47 | 331.65 | 334.51 | 295,065 | -0.13(-0.04%) |
Nov 03, 2023 | 331.01 | 337.51 | 329.36 | 334.64 | 280,007 | +7.28(+2.22%) |
Nov 02, 2023 | 317.03 | 328.67 | 314.51 | 327.36 | 302,980 | +10.44(+3.29%) |
Nov 01, 2023 | 312.03 | 317.78 | 310.37 | 316.92 | 209,355 | +5.17(+1.66%) |
Oct 31, 2023 | 311.21 | 312.58 | 308.04 | 311.75 | 320,842 | +2.21(+0.71%) |
Oct 30, 2023 | 310.40 | 310.63 | 303.74 | 309.54 | 284,987 | +2.66(+0.87%) |
Oct 27, 2023 | 309.36 | 312.57 | 305.45 | 306.88 | 175,857 | -0.98(-0.32%) |
Oct 26, 2023 | 314.30 | 314.76 | 307.56 | 307.86 | 251,012 | -7.36(-2.33%) |
Oct 25, 2023 | 319.99 | 319.99 | 313.66 | 315.22 | 191,910 | -6.29(-1.96%) |
Oct 24, 2023 | 321.03 | 324.89 | 321.01 | 321.51 | 218,789 | -0.89(-0.28%) |
Oct 23, 2023 | 324.46 | 327.01 | 322.18 | 322.40 | 216,539 | -2.07(-0.64%) |
Oct 20, 2023 | 325.33 | 327.96 | 324.38 | 324.47 | 190,134 | +0.67(+0.21%) |
Oct 19, 2023 | 326.52 | 331.65 | 323.12 | 323.80 | 236,974 | -3.05(-0.93%) |
Oct 18, 2023 | 330.32 | 332.72 | 326.50 | 326.85 | 272,573 | -3.18(-0.96%) |
Oct 17, 2023 | 328.61 | 333.19 | 325.10 | 330.03 | 312,269 | -1.57(-0.47%) |
Oct 16, 2023 | 328.68 | 332.30 | 322.65 | 331.60 | 421,553 | +6.06(+1.86%) |
Oct 13, 2023 | 311.96 | 326.03 | 310.41 | 325.54 | 550,200 | +14.79(+4.76%) |
Oct 12, 2023 | 310.75 | 315.97 | 308.52 | 310.75 | 547,335 | +0.00(+0.00%) |
Oct 11, 2023 | 315.48 | 315.48 | 307.32 | 310.75 | 287,866 | -5.37(-1.70%) |
Oct 10, 2023 | 311.98 | 317.01 | 310.15 | 316.12 | 301,699 | +5.31(+1.71%) |
Oct 09, 2023 | 311.60 | 314.78 | 308.57 | 310.81 | 483,728 | -2.65(-0.85%) |
Oct 06, 2023 | 309.42 | 315.87 | 305.35 | 313.46 | 468,866 | +1.95(+0.63%) |
Oct 05, 2023 | 313.77 | 313.77 | 308.41 | 311.51 | 229,938 | -3.36(-1.07%) |
Oct 04, 2023 | 313.78 | 316.54 | 311.23 | 314.87 | 269,310 | +1.96(+0.63%) |
Oct 03, 2023 | 310.00 | 314.10 | 309.19 | 312.91 | 294,683 | +1.01(+0.32%) |
Oct 02, 2023 | 315.16 | 317.60 | 309.70 | 311.90 | 327,782 | -6.11(-1.92%) |
Sep 29, 2023 | 320.97 | 324.54 | 317.33 | 318.01 | 311,526 | -1.36(-0.43%) |
Sep 28, 2023 | 316.40 | 320.31 | 316.12 | 319.37 | 481,981 | +3.45(+1.09%) |
Sep 27, 2023 | 322.18 | 327.28 | 313.80 | 315.92 | 751,936 | -6.15(-1.91%) |