Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 115.09 | 116.43 | 114.70 | 116.37 | 176,963 | +1.94(+1.70%) |
May 30, 2024 | 113.58 | 114.69 | 113.58 | 114.43 | 96,183 | +1.30(+1.15%) |
May 29, 2024 | 113.59 | 113.59 | 113.02 | 113.13 | 144,733 | -1.56(-1.36%) |
May 28, 2024 | 115.83 | 115.83 | 114.41 | 114.69 | 129,643 | -0.71(-0.62%) |
May 24, 2024 | 115.10 | 115.40 | 114.86 | 115.40 | 89,136 | +0.98(+0.86%) |
May 23, 2024 | 116.70 | 116.70 | 114.25 | 114.42 | 80,440 | -1.83(-1.57%) |
May 22, 2024 | 116.79 | 117.08 | 115.95 | 116.25 | 107,382 | -0.91(-0.78%) |
May 21, 2024 | 117.14 | 117.46 | 116.93 | 117.16 | 108,764 | -0.22(-0.19%) |
May 20, 2024 | 117.66 | 118.00 | 117.23 | 117.38 | 59,829 | -0.33(-0.28%) |
May 17, 2024 | 117.48 | 117.76 | 117.37 | 117.71 | 116,260 | +0.08(+0.07%) |
May 16, 2024 | 118.12 | 118.41 | 117.63 | 117.63 | 114,342 | -0.77(-0.65%) |
May 15, 2024 | 118.65 | 118.89 | 117.93 | 118.40 | 87,305 | +0.59(+0.50%) |
May 14, 2024 | 118.00 | 118.52 | 117.22 | 117.81 | 131,318 | +1.21(+1.04%) |
May 13, 2024 | 116.97 | 117.74 | 116.60 | 116.60 | 132,899 | +0.35(+0.30%) |
May 10, 2024 | 116.54 | 116.76 | 116.01 | 116.25 | 99,169 | -0.07(-0.06%) |
May 09, 2024 | 115.24 | 116.36 | 115.14 | 116.32 | 110,439 | +1.21(+1.05%) |
May 08, 2024 | 114.60 | 115.34 | 114.58 | 115.11 | 1,006,256 | -0.11(-0.10%) |
May 07, 2024 | 115.30 | 115.88 | 115.22 | 115.22 | 137,415 | +0.21(+0.18%) |
May 06, 2024 | 114.64 | 115.27 | 114.61 | 115.01 | 90,059 | +1.24(+1.09%) |
May 03, 2024 | 114.23 | 114.64 | 113.25 | 113.77 | 146,672 | +1.08(+0.96%) |
May 02, 2024 | 112.34 | 112.96 | 111.59 | 112.69 | 120,960 | +1.41(+1.27%) |
May 01, 2024 | 111.07 | 113.13 | 111.06 | 111.28 | 201,491 | +0.22(+0.20%) |
Apr 30, 2024 | 112.42 | 112.45 | 111.06 | 111.06 | 137,411 | -1.79(-1.59%) |
Apr 29, 2024 | 112.55 | 113.23 | 112.55 | 112.85 | 115,154 | +0.62(+0.55%) |
Apr 26, 2024 | 111.94 | 112.76 | 111.90 | 112.23 | 110,653 | +0.28(+0.25%) |
Apr 25, 2024 | 111.73 | 112.22 | 110.94 | 111.95 | 104,725 | -0.64(-0.57%) |
Apr 24, 2024 | 112.18 | 112.84 | 111.88 | 112.59 | 168,450 | +0.12(+0.11%) |
Apr 23, 2024 | 111.55 | 112.97 | 111.49 | 112.47 | 328,836 | +0.93(+0.83%) |
Apr 22, 2024 | 110.95 | 112.16 | 110.34 | 111.54 | 88,878 | +0.99(+0.90%) |
Apr 19, 2024 | 109.23 | 110.55 | 109.23 | 110.55 | 89,125 | +1.09(+1.00%) |
Apr 18, 2024 | 109.74 | 110.44 | 109.12 | 109.46 | 98,828 | +0.02(+0.02%) |
Apr 17, 2024 | 110.78 | 110.90 | 109.44 | 109.44 | 142,587 | -0.76(-0.69%) |
Apr 16, 2024 | 110.37 | 110.66 | 109.48 | 110.20 | 146,227 | -0.38(-0.34%) |
Apr 15, 2024 | 112.54 | 113.13 | 110.33 | 110.58 | 115,964 | -1.41(-1.26%) |
Apr 12, 2024 | 113.12 | 113.52 | 111.61 | 111.99 | 109,914 | -1.69(-1.49%) |
Apr 11, 2024 | 114.16 | 114.20 | 112.96 | 113.68 | 76,290 | -0.13(-0.11%) |
Apr 10, 2024 | 114.45 | 114.85 | 113.29 | 113.81 | 100,496 | -2.84(-2.43%) |
Apr 09, 2024 | 116.46 | 116.78 | 115.89 | 116.65 | 95,512 | +0.53(+0.46%) |
Apr 08, 2024 | 115.94 | 116.49 | 115.81 | 116.12 | 80,792 | +0.77(+0.67%) |
Apr 05, 2024 | 114.85 | 115.64 | 114.59 | 115.35 | 83,914 | +0.54(+0.47%) |
Apr 04, 2024 | 116.96 | 117.09 | 114.60 | 114.81 | 98,201 | -1.21(-1.04%) |
Apr 03, 2024 | 115.43 | 116.22 | 115.30 | 116.02 | 116,335 | +0.38(+0.33%) |
Apr 02, 2024 | 116.28 | 116.31 | 115.33 | 115.64 | 70,794 | -1.62(-1.38%) |
Apr 01, 2024 | 118.43 | 118.43 | 117.18 | 117.26 | 124,231 | -1.03(-0.87%) |
Mar 28, 2024 | 117.79 | 118.63 | 117.79 | 118.29 | 146,738 | +0.48(+0.41%) |
Mar 27, 2024 | 115.81 | 117.81 | 115.81 | 117.81 | 134,534 | +2.60(+2.26%) |
Mar 26, 2024 | 115.79 | 115.96 | 115.13 | 115.21 | 115,650 | -0.24(-0.21%) |
Mar 25, 2024 | 115.40 | 116.09 | 115.40 | 115.45 | 132,103 | +0.18(+0.16%) |
Mar 22, 2024 | 116.43 | 116.73 | 115.25 | 115.27 | 120,134 | -1.20(-1.03%) |
Mar 21, 2024 | 115.87 | 116.69 | 115.80 | 116.47 | 95,695 | +1.16(+1.00%) |
Mar 20, 2024 | 113.32 | 115.58 | 113.32 | 115.31 | 130,857 | +1.68(+1.48%) |
Mar 19, 2024 | 112.55 | 113.72 | 112.55 | 113.63 | 86,840 | +0.90(+0.80%) |
Mar 18, 2024 | 113.30 | 113.59 | 112.73 | 112.73 | 112,124 | -0.43(-0.38%) |
Mar 15, 2024 | 112.63 | 113.75 | 112.63 | 113.16 | 221,497 | +0.04(+0.04%) |
Mar 14, 2024 | 114.46 | 114.66 | 112.24 | 113.12 | 170,123 | -1.62(-1.42%) |
Mar 13, 2024 | 114.41 | 115.27 | 114.41 | 114.75 | 101,249 | +0.21(+0.18%) |
Mar 12, 2024 | 114.36 | 114.83 | 113.72 | 114.54 | 115,813 | +0.07(+0.06%) |
Mar 11, 2024 | 114.19 | 114.73 | 113.88 | 114.47 | 78,335 | -0.07(-0.06%) |
Mar 08, 2024 | 115.16 | 115.78 | 114.28 | 114.54 | 141,619 | +0.00(+0.00%) |
Mar 07, 2024 | 114.17 | 114.92 | 114.17 | 114.54 | 132,450 | +0.94(+0.82%) |
Mar 06, 2024 | 113.71 | 113.91 | 112.97 | 113.60 | 177,738 | +0.35(+0.31%) |
Mar 05, 2024 | 112.63 | 113.87 | 112.50 | 113.25 | 135,159 | +0.12(+0.11%) |
Mar 04, 2024 | 113.18 | 113.64 | 112.90 | 113.13 | 157,898 | +0.36(+0.32%) |
Mar 01, 2024 | 112.21 | 112.79 | 111.42 | 112.77 | 141,670 | +0.68(+0.60%) |
Feb 29, 2024 | 112.27 | 112.64 | 111.50 | 112.09 | 186,527 | +0.41(+0.37%) |
Feb 28, 2024 | 111.28 | 112.11 | 111.26 | 111.69 | 82,152 | -0.33(-0.29%) |
Feb 27, 2024 | 111.76 | 112.09 | 111.66 | 112.01 | 96,806 | +0.58(+0.52%) |
Feb 26, 2024 | 111.75 | 112.17 | 111.09 | 111.44 | 111,479 | -0.55(-0.49%) |
Feb 23, 2024 | 111.69 | 112.36 | 111.44 | 111.98 | 167,103 | +0.21(+0.19%) |
Feb 22, 2024 | 111.47 | 111.90 | 111.28 | 111.77 | 106,228 | +0.60(+0.54%) |
Feb 21, 2024 | 110.53 | 111.23 | 110.37 | 111.18 | 116,591 | +0.32(+0.29%) |
Feb 20, 2024 | 110.57 | 111.11 | 110.44 | 110.86 | 111,997 | -0.65(-0.58%) |
Feb 16, 2024 | 111.56 | 112.42 | 111.38 | 111.50 | 114,438 | -0.76(-0.68%) |
Feb 15, 2024 | 111.07 | 112.51 | 110.83 | 112.26 | 115,921 | +1.78(+1.61%) |
Feb 14, 2024 | 110.02 | 110.74 | 109.27 | 110.48 | 107,963 | +1.34(+1.22%) |
Feb 13, 2024 | 109.88 | 110.13 | 108.33 | 109.14 | 268,083 | -3.36(-2.99%) |
Feb 12, 2024 | 111.25 | 112.89 | 111.25 | 112.50 | 169,950 | +1.44(+1.29%) |
Feb 09, 2024 | 110.45 | 111.12 | 109.98 | 111.07 | 131,632 | +0.68(+0.61%) |
Feb 08, 2024 | 109.52 | 110.45 | 109.42 | 110.39 | 135,745 | +0.85(+0.77%) |
Feb 07, 2024 | 109.81 | 110.00 | 108.72 | 109.54 | 188,286 | +0.11(+0.10%) |
Feb 06, 2024 | 109.10 | 109.90 | 108.85 | 109.43 | 183,852 | +0.38(+0.35%) |
Feb 05, 2024 | 109.76 | 109.76 | 108.42 | 109.05 | 388,405 | -1.56(-1.41%) |
Feb 02, 2024 | 110.09 | 111.19 | 109.44 | 110.62 | 358,689 | -0.53(-0.48%) |
Feb 01, 2024 | 110.73 | 111.21 | 108.99 | 111.15 | 308,249 | +1.11(+1.01%) |
Jan 31, 2024 | 111.81 | 112.59 | 110.04 | 110.04 | 256,616 | -2.35(-2.09%) |
Jan 30, 2024 | 112.30 | 112.84 | 112.10 | 112.39 | 220,260 | -0.41(-0.36%) |
Jan 29, 2024 | 111.84 | 112.85 | 111.42 | 112.80 | 139,273 | +0.89(+0.79%) |
Jan 26, 2024 | 112.04 | 112.53 | 111.69 | 111.91 | 130,212 | +0.35(+0.31%) |
Jan 25, 2024 | 111.75 | 112.20 | 110.80 | 111.56 | 151,047 | +0.57(+0.51%) |
Jan 24, 2024 | 112.44 | 112.54 | 110.85 | 111.00 | 298,070 | -0.55(-0.49%) |
Jan 23, 2024 | 112.49 | 112.92 | 111.16 | 111.55 | 200,607 | -0.25(-0.22%) |
Jan 22, 2024 | 111.16 | 112.15 | 111.16 | 111.79 | 225,940 | +1.25(+1.13%) |
Jan 19, 2024 | 109.77 | 110.79 | 109.02 | 110.55 | 184,665 | +0.99(+0.90%) |
Jan 18, 2024 | 109.37 | 109.64 | 108.53 | 109.56 | 172,695 | +0.64(+0.58%) |
Jan 17, 2024 | 108.67 | 109.51 | 108.26 | 108.92 | 228,921 | -0.99(-0.90%) |
Jan 16, 2024 | 110.00 | 110.30 | 109.44 | 109.91 | 210,520 | -0.96(-0.86%) |
Jan 12, 2024 | 112.08 | 112.22 | 110.64 | 110.87 | 114,338 | -0.21(-0.19%) |
Jan 11, 2024 | 111.44 | 111.44 | 110.15 | 111.08 | 122,139 | -0.70(-0.62%) |
Jan 10, 2024 | 111.42 | 111.93 | 110.91 | 111.77 | 173,116 | +0.17(+0.15%) |
Jan 09, 2024 | 111.47 | 111.93 | 111.05 | 111.61 | 154,134 | -0.89(-0.79%) |
Jan 08, 2024 | 111.21 | 112.52 | 110.88 | 112.49 | 194,162 | +1.20(+1.07%) |
Jan 05, 2024 | 110.33 | 112.11 | 110.33 | 111.30 | 190,251 | +0.59(+0.53%) |
Jan 04, 2024 | 110.91 | 111.45 | 110.71 | 110.71 | 399,972 | -0.26(-0.23%) |
Jan 03, 2024 | 112.72 | 112.72 | 110.95 | 110.97 | 405,593 | -2.75(-2.42%) |
Jan 02, 2024 | 113.07 | 114.47 | 112.82 | 113.72 | 797,426 | +0.04(+0.04%) |
Dec 29, 2023 | 114.43 | 114.61 | 113.64 | 113.68 | 94,034 | -1.13(-0.98%) |
Dec 28, 2023 | 114.32 | 114.94 | 114.31 | 114.81 | 130,895 | +0.14(+0.12%) |
Dec 27, 2023 | 114.81 | 114.99 | 114.24 | 114.67 | 146,816 | +0.04(+0.03%) |
Dec 26, 2023 | 113.89 | 115.02 | 113.82 | 114.62 | 117,480 | +0.93(+0.82%) |
Dec 22, 2023 | 113.68 | 114.50 | 113.30 | 113.70 | 269,778 | +0.44(+0.39%) |
Dec 21, 2023 | 112.84 | 113.37 | 112.23 | 113.26 | 128,197 | +1.41(+1.26%) |
Dec 20, 2023 | 113.48 | 114.39 | 111.85 | 111.85 | 214,019 | -1.78(-1.57%) |
Dec 19, 2023 | 112.68 | 113.80 | 112.56 | 113.64 | 210,675 | +1.58(+1.41%) |
Dec 18, 2023 | 112.53 | 112.72 | 112.00 | 112.06 | 118,415 | +0.26(+0.23%) |
Dec 15, 2023 | 113.04 | 113.23 | 111.55 | 111.80 | 176,831 | -1.20(-1.06%) |
Dec 14, 2023 | 111.23 | 113.41 | 111.23 | 113.00 | 177,193 | +3.21(+2.93%) |
Dec 13, 2023 | 106.65 | 109.81 | 106.19 | 109.79 | 293,035 | +3.03(+2.83%) |
Dec 12, 2023 | 106.94 | 107.21 | 106.49 | 106.76 | 185,043 | -0.32(-0.30%) |
Dec 11, 2023 | 106.42 | 107.32 | 106.39 | 107.08 | 145,996 | +0.58(+0.54%) |
Dec 08, 2023 | 105.80 | 106.96 | 105.80 | 106.50 | 145,063 | +0.45(+0.42%) |
Dec 07, 2023 | 105.42 | 106.10 | 105.17 | 106.06 | 165,383 | +0.69(+0.65%) |
Dec 06, 2023 | 106.06 | 107.09 | 105.25 | 105.37 | 128,993 | +0.06(+0.06%) |
Dec 05, 2023 | 106.43 | 106.43 | 105.13 | 105.31 | 186,376 | -1.66(-1.55%) |
Dec 04, 2023 | 105.49 | 107.07 | 105.49 | 106.97 | 198,698 | +1.03(+0.97%) |
Dec 01, 2023 | 103.03 | 106.03 | 102.78 | 105.94 | 458,480 | +2.78(+2.69%) |
Nov 30, 2023 | 102.98 | 103.46 | 102.31 | 103.16 | 142,026 | +0.54(+0.52%) |
Nov 29, 2023 | 102.95 | 103.75 | 102.55 | 102.62 | 152,001 | +0.34(+0.33%) |
Nov 28, 2023 | 102.45 | 102.92 | 101.93 | 102.29 | 163,018 | -0.46(-0.44%) |
Nov 27, 2023 | 102.38 | 102.91 | 102.03 | 102.74 | 174,934 | -0.09(-0.09%) |
Nov 24, 2023 | 102.29 | 103.00 | 102.29 | 102.83 | 42,835 | +0.48(+0.47%) |
Nov 22, 2023 | 102.33 | 102.77 | 102.05 | 102.36 | 113,180 | +0.56(+0.55%) |
Nov 21, 2023 | 101.99 | 102.12 | 101.70 | 101.80 | 161,718 | -0.61(-0.59%) |
Nov 20, 2023 | 102.08 | 102.65 | 101.53 | 102.41 | 147,381 | +0.32(+0.31%) |
Nov 17, 2023 | 101.77 | 102.14 | 101.69 | 102.09 | 112,313 | +1.00(+0.99%) |
Nov 16, 2023 | 101.82 | 102.11 | 100.81 | 101.09 | 112,790 | -1.08(-1.06%) |
Nov 15, 2023 | 101.33 | 103.04 | 101.33 | 102.17 | 200,429 | +0.90(+0.89%) |
Nov 14, 2023 | 99.32 | 101.70 | 99.30 | 101.27 | 219,861 | +4.22(+4.34%) |
Nov 13, 2023 | 96.98 | 97.43 | 96.60 | 97.05 | 188,691 | -0.38(-0.39%) |
Nov 10, 2023 | 96.62 | 97.43 | 96.05 | 97.43 | 126,279 | +1.25(+1.30%) |
Nov 09, 2023 | 97.95 | 97.95 | 95.99 | 96.18 | 142,169 | -1.34(-1.37%) |
Nov 08, 2023 | 97.95 | 98.23 | 97.28 | 97.51 | 109,862 | -0.37(-0.38%) |
Nov 07, 2023 | 97.74 | 98.20 | 97.29 | 97.88 | 122,607 | -0.24(-0.24%) |
Nov 06, 2023 | 99.22 | 99.22 | 97.86 | 98.12 | 145,468 | -1.13(-1.14%) |
Nov 03, 2023 | 98.33 | 99.76 | 98.33 | 99.25 | 125,362 | +2.34(+2.42%) |
Nov 02, 2023 | 95.68 | 96.97 | 95.63 | 96.91 | 265,104 | +2.34(+2.48%) |
Nov 01, 2023 | 94.02 | 94.58 | 93.34 | 94.57 | 678,282 | +0.40(+0.42%) |
Oct 31, 2023 | 93.55 | 94.34 | 93.26 | 94.17 | 228,872 | +0.87(+0.94%) |
Oct 30, 2023 | 93.30 | 93.87 | 92.42 | 93.30 | 255,292 | +0.98(+1.06%) |
Oct 27, 2023 | 94.10 | 94.10 | 92.06 | 92.32 | 197,376 | -1.49(-1.59%) |
Oct 26, 2023 | 93.44 | 94.59 | 93.41 | 93.80 | 313,053 | +0.51(+0.54%) |
Oct 25, 2023 | 94.07 | 94.07 | 93.14 | 93.30 | 202,738 | -1.35(-1.43%) |
Oct 24, 2023 | 94.64 | 95.22 | 94.11 | 94.65 | 195,893 | +0.53(+0.56%) |
Oct 23, 2023 | 94.45 | 95.41 | 94.03 | 94.12 | 214,512 | -0.92(-0.97%) |
Oct 20, 2023 | 96.10 | 96.28 | 94.94 | 95.04 | 174,096 | -0.93(-0.97%) |
Oct 19, 2023 | 97.24 | 97.93 | 95.67 | 95.98 | 436,365 | -1.62(-1.66%) |
Oct 18, 2023 | 99.12 | 99.12 | 97.48 | 97.59 | 112,119 | -2.27(-2.28%) |
Oct 17, 2023 | 98.01 | 100.69 | 97.95 | 99.87 | 152,115 | +1.27(+1.29%) |
Oct 16, 2023 | 97.82 | 98.87 | 97.65 | 98.60 | 139,354 | +1.53(+1.57%) |
Oct 13, 2023 | 98.03 | 98.15 | 96.66 | 97.07 | 117,524 | -0.64(-0.66%) |
Oct 12, 2023 | 99.78 | 99.78 | 97.14 | 97.71 | 121,729 | -2.05(-2.06%) |
Oct 11, 2023 | 99.56 | 100.14 | 98.97 | 99.77 | 107,977 | +0.51(+0.51%) |
Oct 10, 2023 | 98.61 | 99.98 | 98.61 | 99.26 | 136,254 | +1.00(+1.02%) |
Oct 09, 2023 | 97.22 | 98.52 | 96.96 | 98.26 | 150,217 | +0.44(+0.45%) |
Oct 06, 2023 | 96.55 | 98.34 | 96.03 | 97.82 | 211,404 | +0.72(+0.75%) |
Oct 05, 2023 | 97.16 | 97.61 | 96.43 | 97.10 | 693,217 | -0.23(-0.23%) |
Oct 04, 2023 | 96.91 | 97.50 | 96.03 | 97.33 | 337,611 | +0.46(+0.47%) |
Oct 03, 2023 | 98.14 | 98.30 | 96.38 | 96.87 | 384,001 | -1.84(-1.86%) |