Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 114.93 | 115.68 | 113.69 | 115.52 | 565,938 | +0.84(+0.73%) |
May 30, 2024 | 115.05 | 115.29 | 114.43 | 114.68 | 434,093 | -0.87(-0.75%) |
May 29, 2024 | 115.39 | 115.84 | 115.39 | 115.55 | 312,131 | -0.82(-0.70%) |
May 28, 2024 | 116.62 | 116.62 | 115.81 | 116.37 | 618,213 | +0.04(+0.03%) |
May 24, 2024 | 115.90 | 116.46 | 115.73 | 116.33 | 329,733 | +0.74(+0.64%) |
May 23, 2024 | 117.04 | 117.12 | 115.33 | 115.59 | 1,065,086 | -0.81(-0.70%) |
May 22, 2024 | 116.58 | 116.78 | 115.92 | 116.40 | 811,466 | -0.41(-0.35%) |
May 21, 2024 | 116.42 | 116.85 | 116.38 | 116.81 | 1,515,774 | +0.21(+0.18%) |
May 20, 2024 | 116.42 | 116.92 | 116.41 | 116.60 | 386,958 | +0.13(+0.11%) |
May 17, 2024 | 116.36 | 116.47 | 115.99 | 116.47 | 454,911 | +0.15(+0.13%) |
May 16, 2024 | 116.54 | 116.93 | 116.29 | 116.32 | 2,017,957 | -0.31(-0.27%) |
May 15, 2024 | 115.75 | 116.68 | 115.52 | 116.63 | 1,681,471 | +1.40(+1.21%) |
May 14, 2024 | 114.59 | 115.30 | 114.59 | 115.23 | 451,573 | +0.62(+0.54%) |
May 13, 2024 | 114.97 | 114.97 | 114.38 | 114.61 | 450,110 | -0.01(-0.01%) |
May 10, 2024 | 114.67 | 114.98 | 114.35 | 114.62 | 299,236 | +0.22(+0.19%) |
May 09, 2024 | 113.74 | 114.41 | 113.67 | 114.40 | 525,113 | +0.71(+0.62%) |
May 08, 2024 | 113.21 | 113.79 | 113.21 | 113.69 | 336,243 | -0.03(-0.03%) |
May 07, 2024 | 113.69 | 114.01 | 113.54 | 113.72 | 557,300 | +0.16(+0.14%) |
May 06, 2024 | 112.90 | 113.56 | 112.88 | 113.56 | 405,994 | +1.16(+1.03%) |
May 03, 2024 | 112.46 | 112.73 | 111.80 | 112.40 | 565,859 | +1.42(+1.28%) |
May 02, 2024 | 110.70 | 111.16 | 109.76 | 110.98 | 584,863 | +1.08(+0.98%) |
May 01, 2024 | 110.18 | 111.66 | 109.78 | 109.90 | 1,386,400 | -0.38(-0.34%) |
Apr 30, 2024 | 111.61 | 111.96 | 110.27 | 110.28 | 631,486 | -1.73(-1.54%) |
Apr 29, 2024 | 111.91 | 112.19 | 111.41 | 112.01 | 1,353,775 | +0.39(+0.35%) |
Apr 26, 2024 | 111.20 | 111.97 | 111.10 | 111.62 | 573,782 | +1.09(+0.99%) |
Apr 25, 2024 | 109.51 | 110.74 | 109.25 | 110.53 | 701,656 | -0.49(-0.44%) |
Apr 24, 2024 | 111.32 | 111.39 | 110.50 | 111.02 | 833,950 | +0.06(+0.05%) |
Apr 23, 2024 | 110.02 | 111.07 | 109.98 | 110.96 | 1,453,731 | +1.36(+1.24%) |
Apr 22, 2024 | 109.17 | 110.18 | 108.68 | 109.60 | 849,093 | +0.91(+0.84%) |
Apr 19, 2024 | 109.47 | 109.79 | 108.40 | 108.69 | 456,687 | -0.89(-0.81%) |
Apr 18, 2024 | 110.02 | 110.59 | 109.39 | 109.58 | 418,422 | -0.25(-0.23%) |
Apr 17, 2024 | 110.95 | 111.08 | 109.57 | 109.83 | 545,733 | -0.64(-0.58%) |
Apr 16, 2024 | 110.78 | 111.15 | 110.23 | 110.47 | 960,765 | -0.26(-0.23%) |
Apr 15, 2024 | 113.08 | 113.13 | 110.54 | 110.73 | 1,660,399 | -1.39(-1.24%) |
Apr 12, 2024 | 112.88 | 113.24 | 111.79 | 112.12 | 690,309 | -1.64(-1.44%) |
Apr 11, 2024 | 113.41 | 114.06 | 112.52 | 113.76 | 706,539 | +0.77(+0.68%) |
Apr 10, 2024 | 112.95 | 113.43 | 112.56 | 112.99 | 885,921 | -1.21(-1.06%) |
Apr 09, 2024 | 114.30 | 114.44 | 113.10 | 114.20 | 567,671 | +0.23(+0.20%) |
Apr 08, 2024 | 114.05 | 114.34 | 113.90 | 113.97 | 749,113 | +0.06(+0.05%) |
Apr 05, 2024 | 113.07 | 114.38 | 112.97 | 113.91 | 602,070 | +1.10(+0.98%) |
Apr 04, 2024 | 114.84 | 115.15 | 112.77 | 112.81 | 912,187 | -1.31(-1.15%) |
Apr 03, 2024 | 113.61 | 114.45 | 113.61 | 114.12 | 592,069 | +0.12(+0.11%) |
Apr 02, 2024 | 113.72 | 114.01 | 113.47 | 114.00 | 565,476 | -0.74(-0.64%) |
Apr 01, 2024 | 115.02 | 115.24 | 114.48 | 114.74 | 674,736 | -0.22(-0.19%) |
Mar 28, 2024 | 114.84 | 115.29 | 115.27 | 114.96 | 1,480,315 | +0.01(+0.01%) |
Mar 27, 2024 | 114.62 | 114.96 | 114.18 | 114.95 | 931,579 | +0.93(+0.82%) |
Mar 26, 2024 | 114.53 | 114.67 | 113.96 | 114.02 | 547,501 | -0.19(-0.17%) |
Mar 25, 2024 | 114.25 | 114.46 | 114.16 | 114.21 | 394,655 | -0.36(-0.31%) |
Mar 22, 2024 | 114.88 | 114.88 | 114.47 | 114.57 | 507,257 | -0.24(-0.21%) |
Mar 21, 2024 | 115.07 | 115.19 | 114.72 | 114.81 | 1,244,732 | +0.48(+0.42%) |
Mar 20, 2024 | 113.23 | 114.35 | 113.14 | 114.33 | 1,023,589 | +1.03(+0.91%) |
Mar 19, 2024 | 112.31 | 113.34 | 112.22 | 113.30 | 794,237 | +0.69(+0.61%) |
Mar 18, 2024 | 112.68 | 113.10 | 112.52 | 112.61 | 943,752 | +0.74(+0.66%) |
Mar 15, 2024 | 111.76 | 112.30 | 111.58 | 111.87 | 1,191,609 | -0.80(-0.71%) |
Mar 14, 2024 | 113.12 | 113.22 | 111.98 | 112.67 | 11,509,049 | -0.32(-0.28%) |
Mar 13, 2024 | 113.20 | 113.31 | 112.68 | 112.99 | 284,498 | -0.20(-0.18%) |
Mar 12, 2024 | 112.33 | 113.29 | 111.90 | 113.19 | 454,261 | +1.26(+1.12%) |
Mar 11, 2024 | 111.72 | 112.08 | 111.34 | 111.93 | 493,919 | -0.13(-0.12%) |
Mar 08, 2024 | 112.95 | 113.58 | 111.95 | 112.06 | 691,025 | -0.78(-0.69%) |
Mar 07, 2024 | 112.32 | 113.03 | 112.20 | 112.84 | 481,918 | +1.19(+1.06%) |
Mar 06, 2024 | 111.76 | 112.17 | 111.40 | 111.66 | 553,622 | +0.55(+0.49%) |
Mar 05, 2024 | 111.69 | 111.87 | 110.60 | 111.11 | 645,051 | -1.20(-1.06%) |
Mar 04, 2024 | 112.20 | 112.71 | 112.20 | 112.30 | 775,870 | -0.16(-0.14%) |
Mar 01, 2024 | 111.67 | 112.52 | 111.47 | 112.46 | 473,852 | +1.09(+0.98%) |
Feb 29, 2024 | 111.19 | 111.69 | 110.76 | 111.38 | 469,389 | +0.49(+0.44%) |
Feb 28, 2024 | 110.65 | 111.01 | 110.60 | 110.89 | 422,099 | -0.16(-0.14%) |
Feb 27, 2024 | 110.95 | 111.09 | 110.60 | 111.05 | 328,340 | +0.15(+0.14%) |
Feb 26, 2024 | 111.26 | 111.42 | 110.86 | 110.90 | 425,406 | -0.33(-0.30%) |
Feb 23, 2024 | 111.48 | 111.73 | 111.11 | 111.23 | 1,044,845 | -0.06(-0.05%) |
Feb 22, 2024 | 110.32 | 111.41 | 110.24 | 111.29 | 1,041,663 | +2.33(+2.14%) |
Feb 21, 2024 | 108.44 | 108.99 | 108.20 | 108.95 | 602,485 | +0.07(+0.06%) |
Feb 20, 2024 | 109.05 | 109.26 | 108.37 | 108.88 | 812,380 | -0.68(-0.62%) |
Feb 16, 2024 | 109.97 | 110.31 | 109.46 | 109.56 | 805,520 | -0.58(-0.52%) |
Feb 15, 2024 | 109.66 | 110.18 | 109.45 | 110.14 | 791,696 | +0.69(+0.63%) |
Feb 14, 2024 | 109.00 | 109.52 | 108.53 | 109.45 | 613,869 | +1.07(+0.98%) |
Feb 13, 2024 | 108.32 | 108.81 | 107.66 | 108.39 | 473,807 | -1.62(-1.48%) |
Feb 12, 2024 | 109.94 | 110.56 | 109.86 | 110.01 | 564,002 | -0.04(-0.04%) |
Feb 09, 2024 | 109.51 | 110.16 | 109.46 | 110.05 | 488,678 | +0.67(+0.61%) |
Feb 08, 2024 | 109.19 | 109.46 | 109.11 | 109.38 | 355,345 | +0.14(+0.13%) |
Feb 07, 2024 | 108.73 | 109.35 | 108.64 | 109.24 | 784,101 | +0.90(+0.83%) |
Feb 06, 2024 | 108.16 | 108.46 | 107.92 | 108.35 | 489,276 | +0.31(+0.29%) |
Feb 05, 2024 | 108.28 | 108.37 | 107.53 | 108.04 | 494,021 | -0.36(-0.33%) |
Feb 02, 2024 | 107.31 | 108.77 | 107.31 | 108.40 | 1,037,843 | +1.11(+1.03%) |
Feb 01, 2024 | 106.29 | 107.29 | 106.10 | 107.29 | 1,286,904 | +1.34(+1.27%) |
Jan 31, 2024 | 107.13 | 107.33 | 105.94 | 105.94 | 1,489,929 | -1.76(-1.64%) |
Jan 30, 2024 | 107.72 | 107.88 | 107.55 | 107.71 | 921,543 | -0.11(-0.10%) |
Jan 29, 2024 | 106.95 | 107.84 | 106.92 | 107.82 | 686,902 | +0.85(+0.79%) |
Jan 26, 2024 | 106.94 | 107.37 | 106.79 | 106.97 | 1,624,917 | -0.14(-0.13%) |
Jan 25, 2024 | 106.92 | 107.21 | 106.53 | 107.11 | 6,209,401 | +0.60(+0.56%) |
Jan 24, 2024 | 107.07 | 107.28 | 106.42 | 106.51 | 728,302 | +0.04(+0.04%) |
Jan 23, 2024 | 106.25 | 106.50 | 106.02 | 106.47 | 426,472 | +0.26(+0.24%) |
Jan 22, 2024 | 106.18 | 106.59 | 106.05 | 106.21 | 483,715 | +0.27(+0.25%) |
Jan 19, 2024 | 105.06 | 105.99 | 104.75 | 105.94 | 497,733 | +1.30(+1.24%) |
Jan 18, 2024 | 104.21 | 104.76 | 103.79 | 104.65 | 567,059 | +0.88(+0.85%) |
Jan 17, 2024 | 103.72 | 103.87 | 103.22 | 103.77 | 453,615 | -0.56(-0.53%) |
Jan 16, 2024 | 104.39 | 104.68 | 103.91 | 104.33 | 499,071 | -0.36(-0.34%) |
Jan 12, 2024 | 104.87 | 105.11 | 104.36 | 104.69 | 515,787 | +0.09(+0.09%) |
Jan 11, 2024 | 104.76 | 104.91 | 103.66 | 104.60 | 434,603 | -0.02(-0.02%) |
Jan 10, 2024 | 104.02 | 104.79 | 104.00 | 104.62 | 431,975 | +0.59(+0.57%) |
Jan 09, 2024 | 103.59 | 104.28 | 103.53 | 104.03 | 945,238 | -0.21(-0.20%) |
Jan 08, 2024 | 102.77 | 104.27 | 102.77 | 104.24 | 671,668 | +1.55(+1.50%) |
Jan 05, 2024 | 102.52 | 103.27 | 102.40 | 102.69 | 562,524 | +0.13(+0.13%) |
Jan 04, 2024 | 102.70 | 103.37 | 102.53 | 102.56 | 496,953 | -0.32(-0.31%) |
Jan 03, 2024 | 103.24 | 103.46 | 102.81 | 102.88 | 519,328 | -0.97(-0.93%) |
Jan 02, 2024 | 103.93 | 104.11 | 103.37 | 103.85 | 591,163 | -0.72(-0.69%) |
Dec 29, 2023 | 104.85 | 104.98 | 104.15 | 104.57 | 728,425 | -0.33(-0.31%) |
Dec 28, 2023 | 104.85 | 105.07 | 104.80 | 104.90 | 553,688 | +0.06(+0.06%) |
Dec 27, 2023 | 104.72 | 104.90 | 104.52 | 104.84 | 618,099 | +0.18(+0.17%) |
Dec 26, 2023 | 104.19 | 104.84 | 104.19 | 104.66 | 737,342 | +0.49(+0.47%) |
Dec 22, 2023 | 104.27 | 104.54 | 103.76 | 104.17 | 415,750 | +0.23(+0.22%) |
Dec 21, 2023 | 103.59 | 103.99 | 103.11 | 103.94 | 496,501 | +1.04(+1.01%) |
Dec 20, 2023 | 104.17 | 104.67 | 102.89 | 102.90 | 597,687 | -1.52(-1.45%) |
Dec 19, 2023 | 103.84 | 104.43 | 103.84 | 104.42 | 510,907 | +0.61(+0.58%) |
Dec 18, 2023 | 103.49 | 104.00 | 103.49 | 103.82 | 628,130 | +0.57(+0.55%) |
Dec 15, 2023 | 103.20 | 103.54 | 103.05 | 103.25 | 517,784 | -0.18(-0.17%) |
Dec 14, 2023 | 103.39 | 103.85 | 102.83 | 103.43 | 1,461,240 | +0.38(+0.37%) |
Dec 13, 2023 | 101.59 | 103.11 | 101.58 | 103.05 | 1,190,327 | +1.44(+1.42%) |
Dec 12, 2023 | 101.00 | 101.62 | 100.86 | 101.61 | 541,609 | +0.41(+0.40%) |
Dec 11, 2023 | 100.65 | 101.24 | 100.65 | 101.20 | 599,019 | +0.44(+0.43%) |
Dec 08, 2023 | 100.20 | 100.89 | 100.12 | 100.77 | 448,493 | +0.43(+0.43%) |
Dec 07, 2023 | 99.94 | 100.46 | 99.87 | 100.34 | 633,659 | +0.77(+0.77%) |
Dec 06, 2023 | 100.35 | 100.42 | 99.49 | 99.57 | 509,125 | -0.37(-0.37%) |
Dec 05, 2023 | 99.57 | 100.13 | 99.57 | 99.94 | 743,890 | -0.03(-0.03%) |
Dec 04, 2023 | 99.65 | 100.04 | 99.48 | 99.97 | 646,127 | -0.56(-0.55%) |
Dec 01, 2023 | 99.54 | 100.61 | 99.54 | 100.53 | 683,104 | +0.70(+0.70%) |
Nov 30, 2023 | 99.56 | 99.93 | 99.20 | 99.83 | 505,918 | +0.40(+0.40%) |
Nov 29, 2023 | 99.78 | 100.20 | 99.34 | 99.43 | 682,502 | +0.03(+0.03%) |
Nov 28, 2023 | 99.25 | 99.64 | 99.04 | 99.41 | 856,832 | +0.12(+0.12%) |
Nov 27, 2023 | 99.35 | 99.50 | 99.19 | 99.29 | 437,561 | -0.17(-0.17%) |
Nov 24, 2023 | 99.31 | 99.46 | 99.29 | 99.45 | 260,311 | +0.07(+0.07%) |
Nov 22, 2023 | 99.26 | 99.64 | 99.14 | 99.39 | 530,825 | +0.42(+0.42%) |
Nov 21, 2023 | 98.86 | 99.03 | 98.68 | 98.97 | 477,301 | -0.18(-0.18%) |
Nov 20, 2023 | 98.27 | 99.31 | 98.27 | 99.15 | 686,525 | +0.75(+0.76%) |
Nov 17, 2023 | 98.25 | 98.52 | 98.05 | 98.40 | 505,958 | +0.14(+0.14%) |
Nov 16, 2023 | 97.93 | 98.31 | 97.78 | 98.26 | 716,749 | +0.22(+0.22%) |
Nov 15, 2023 | 98.11 | 98.53 | 97.95 | 98.04 | 912,828 | +0.13(+0.13%) |
Nov 14, 2023 | 97.27 | 98.17 | 97.16 | 97.91 | 946,199 | +2.02(+2.10%) |
Nov 13, 2023 | 95.61 | 96.16 | 95.51 | 95.90 | 404,582 | -0.15(-0.16%) |
Nov 10, 2023 | 95.01 | 96.09 | 94.69 | 96.05 | 394,964 | +1.49(+1.58%) |
Nov 09, 2023 | 95.60 | 95.62 | 94.44 | 94.56 | 302,339 | -0.74(-0.77%) |
Nov 08, 2023 | 95.26 | 95.48 | 94.80 | 95.29 | 421,742 | +0.07(+0.07%) |
Nov 07, 2023 | 94.84 | 95.36 | 94.69 | 95.22 | 699,205 | +0.36(+0.38%) |
Nov 06, 2023 | 94.87 | 94.95 | 94.47 | 94.86 | 451,869 | +0.13(+0.14%) |
Nov 03, 2023 | 94.28 | 95.08 | 94.28 | 94.74 | 568,163 | +0.92(+0.98%) |
Nov 02, 2023 | 92.85 | 93.86 | 92.85 | 93.81 | 625,619 | +1.79(+1.94%) |
Nov 01, 2023 | 91.20 | 92.15 | 91.16 | 92.02 | 785,862 | +0.96(+1.06%) |
Oct 31, 2023 | 90.51 | 91.13 | 90.19 | 91.06 | 647,561 | +0.60(+0.66%) |
Oct 30, 2023 | 90.04 | 90.69 | 89.74 | 90.46 | 669,567 | +1.06(+1.19%) |
Oct 27, 2023 | 90.12 | 90.26 | 89.10 | 89.40 | 2,395,827 | -0.38(-0.42%) |
Oct 26, 2023 | 90.61 | 90.74 | 89.56 | 89.78 | 831,580 | -0.97(-1.07%) |
Oct 25, 2023 | 91.69 | 91.72 | 90.63 | 90.75 | 894,020 | -1.43(-1.55%) |
Oct 24, 2023 | 91.90 | 92.46 | 91.56 | 92.18 | 948,970 | +0.69(+0.75%) |
Oct 23, 2023 | 91.37 | 92.37 | 90.93 | 91.50 | 699,449 | -0.19(-0.21%) |
Oct 20, 2023 | 92.65 | 92.84 | 91.68 | 91.69 | 820,047 | -1.15(-1.24%) |
Oct 19, 2023 | 93.80 | 94.26 | 92.69 | 92.84 | 1,587,482 | -0.90(-0.96%) |
Oct 18, 2023 | 94.55 | 94.86 | 93.52 | 93.74 | 574,252 | -1.35(-1.42%) |
Oct 17, 2023 | 94.27 | 95.57 | 94.26 | 95.09 | 606,096 | +0.00(+0.00%) |
Oct 16, 2023 | 94.35 | 95.29 | 94.52 | 95.09 | 463,174 | +1.04(+1.11%) |
Oct 13, 2023 | 94.79 | 95.11 | 93.70 | 94.05 | 444,705 | -0.48(-0.50%) |
Oct 12, 2023 | 95.23 | 95.36 | 94.01 | 94.53 | 673,379 | -0.69(-0.72%) |
Oct 11, 2023 | 95.14 | 95.26 | 94.52 | 95.21 | 822,825 | +0.43(+0.45%) |
Oct 10, 2023 | 94.39 | 95.35 | 94.37 | 94.79 | 448,795 | +0.56(+0.59%) |
Oct 09, 2023 | 93.12 | 94.38 | 93.08 | 94.23 | 374,086 | +0.59(+0.63%) |
Oct 06, 2023 | 91.84 | 93.96 | 91.68 | 93.64 | 543,637 | +1.21(+1.31%) |
Oct 05, 2023 | 92.51 | 92.65 | 91.75 | 92.43 | 584,161 | -0.16(-0.17%) |
Oct 04, 2023 | 91.93 | 92.73 | 91.70 | 92.59 | 596,041 | +0.69(+0.75%) |
Oct 03, 2023 | 92.71 | 93.01 | 91.59 | 91.90 | 611,114 | -1.29(-1.39%) |