Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 106.59 | 107.83 | 106.19 | 107.58 | 19,942 | +2.71(+2.58%) |
May 30, 2024 | 105.15 | 105.39 | 104.47 | 104.87 | 25,489 | -0.39(-0.37%) |
May 29, 2024 | 105.33 | 106.50 | 105.01 | 105.26 | 35,520 | -3.01(-2.78%) |
May 28, 2024 | 108.64 | 109.07 | 107.64 | 108.27 | 31,775 | -1.38(-1.26%) |
May 24, 2024 | 109.04 | 109.90 | 108.62 | 109.65 | 32,433 | +1.30(+1.20%) |
May 23, 2024 | 109.61 | 109.74 | 108.02 | 108.35 | 28,639 | -0.69(-0.63%) |
May 22, 2024 | 109.78 | 109.83 | 108.88 | 109.04 | 49,126 | -1.36(-1.23%) |
May 21, 2024 | 110.38 | 110.44 | 109.80 | 110.40 | 23,570 | -0.72(-0.65%) |
May 20, 2024 | 110.49 | 111.47 | 110.46 | 111.12 | 18,593 | +1.02(+0.93%) |
May 17, 2024 | 109.51 | 110.41 | 108.97 | 110.10 | 28,593 | -0.56(-0.51%) |
May 16, 2024 | 110.88 | 111.29 | 110.20 | 110.66 | 21,312 | -2.06(-1.83%) |
May 15, 2024 | 111.43 | 112.73 | 110.77 | 112.72 | 18,264 | +1.89(+1.71%) |
May 14, 2024 | 109.83 | 110.83 | 109.60 | 110.83 | 35,498 | -1.45(-1.29%) |
May 13, 2024 | 113.21 | 113.21 | 112.08 | 112.28 | 20,612 | -2.08(-1.81%) |
May 10, 2024 | 114.85 | 115.33 | 114.06 | 114.36 | 14,213 | +0.20(+0.18%) |
May 09, 2024 | 109.28 | 119.25 | 108.55 | 114.15 | 23,245 | +0.65(+0.57%) |
May 08, 2024 | 110.93 | 114.20 | 110.82 | 113.50 | 10,100 | +0.27(+0.24%) |
May 07, 2024 | 112.34 | 113.85 | 112.12 | 113.23 | 22,785 | +1.45(+1.30%) |
May 06, 2024 | 111.24 | 111.80 | 111.00 | 111.78 | 18,019 | +0.16(+0.14%) |
May 03, 2024 | 112.84 | 113.16 | 111.62 | 111.62 | 14,834 | +0.51(+0.46%) |
May 02, 2024 | 110.79 | 114.33 | 108.82 | 111.11 | 23,026 | +0.11(+0.10%) |
May 01, 2024 | 110.16 | 112.74 | 108.80 | 111.00 | 20,300 | +1.25(+1.14%) |
Apr 30, 2024 | 112.46 | 112.91 | 107.90 | 109.75 | 111,432 | -2.51(-2.24%) |
Apr 29, 2024 | 112.11 | 112.86 | 111.51 | 112.26 | 42,508 | -3.94(-3.39%) |
Apr 26, 2024 | 112.93 | 117.14 | 112.93 | 116.20 | 19,592 | +2.30(+2.02%) |
Apr 25, 2024 | 114.09 | 115.33 | 112.04 | 113.90 | 45,849 | -2.40(-2.06%) |
Apr 24, 2024 | 115.12 | 116.78 | 114.57 | 116.30 | 75,698 | -7.80(-6.29%) |
Apr 23, 2024 | 120.99 | 124.27 | 120.98 | 124.10 | 28,318 | +5.03(+4.22%) |
Apr 22, 2024 | 118.78 | 119.82 | 117.82 | 119.07 | 19,401 | +2.33(+2.00%) |
Apr 19, 2024 | 117.35 | 118.06 | 116.74 | 116.74 | 41,848 | -0.75(-0.64%) |
Apr 18, 2024 | 117.77 | 119.31 | 116.99 | 117.49 | 16,066 | -1.03(-0.87%) |
Apr 17, 2024 | 120.08 | 120.08 | 118.00 | 118.52 | 11,264 | -0.39(-0.33%) |
Apr 16, 2024 | 118.68 | 119.76 | 118.08 | 118.91 | 23,405 | -1.24(-1.03%) |
Apr 15, 2024 | 122.14 | 122.36 | 119.66 | 120.15 | 15,615 | +1.65(+1.39%) |
Apr 12, 2024 | 119.01 | 119.68 | 118.35 | 118.50 | 22,924 | -3.20(-2.63%) |
Apr 11, 2024 | 121.00 | 121.71 | 119.27 | 121.70 | 18,629 | +1.05(+0.87%) |
Apr 10, 2024 | 121.49 | 123.27 | 120.40 | 120.65 | 20,810 | -2.36(-1.92%) |
Apr 09, 2024 | 124.29 | 124.61 | 121.99 | 123.01 | 11,426 | -0.36(-0.29%) |
Apr 08, 2024 | 123.18 | 123.68 | 122.55 | 123.37 | 13,991 | +1.89(+1.56%) |
Apr 05, 2024 | 120.58 | 122.18 | 120.33 | 121.48 | 21,577 | +0.97(+0.80%) |
Apr 04, 2024 | 122.95 | 123.33 | 120.51 | 120.51 | 14,178 | -1.74(-1.42%) |
Apr 03, 2024 | 119.94 | 122.68 | 119.89 | 122.25 | 15,241 | +1.93(+1.60%) |
Apr 02, 2024 | 121.00 | 121.28 | 119.66 | 120.32 | 46,053 | -3.60(-2.91%) |
Apr 01, 2024 | 126.00 | 129.83 | 122.86 | 123.92 | 21,076 | -0.61(-0.49%) |
Mar 28, 2024 | 126.00 | 127.35 | 122.50 | 124.53 | 11,198 | +1.95(+1.59%) |
Mar 27, 2024 | 123.72 | 123.86 | 122.20 | 122.58 | 29,282 | -1.08(-0.87%) |
Mar 26, 2024 | 123.05 | 124.60 | 121.72 | 123.66 | 31,494 | +1.75(+1.44%) |
Mar 25, 2024 | 120.04 | 122.61 | 119.88 | 121.90 | 49,239 | +3.84(+3.25%) |
Mar 22, 2024 | 127.91 | 127.91 | 116.97 | 118.06 | 97,199 | -12.84(-9.81%) |
Mar 21, 2024 | 131.89 | 132.16 | 130.77 | 130.90 | 13,002 | -0.98(-0.74%) |
Mar 20, 2024 | 130.65 | 131.88 | 129.50 | 131.88 | 18,713 | +0.53(+0.40%) |
Mar 19, 2024 | 131.48 | 132.29 | 130.75 | 131.35 | 14,762 | +0.83(+0.64%) |
Mar 18, 2024 | 131.60 | 131.91 | 130.51 | 130.52 | 14,434 | -1.68(-1.27%) |
Mar 15, 2024 | 133.48 | 133.74 | 131.61 | 132.20 | 16,126 | -0.50(-0.38%) |
Mar 14, 2024 | 133.68 | 133.83 | 131.79 | 132.70 | 10,850 | -1.26(-0.94%) |
Mar 13, 2024 | 134.47 | 134.71 | 133.35 | 133.96 | 11,705 | -0.33(-0.25%) |
Mar 12, 2024 | 131.62 | 134.29 | 131.09 | 134.29 | 23,609 | +6.24(+4.87%) |
Mar 11, 2024 | 128.06 | 128.52 | 127.25 | 128.05 | 14,057 | -0.47(-0.37%) |
Mar 08, 2024 | 129.63 | 129.89 | 128.01 | 128.52 | 15,579 | +0.47(+0.37%) |
Mar 07, 2024 | 127.30 | 128.05 | 126.93 | 128.05 | 23,860 | -0.76(-0.59%) |
Mar 06, 2024 | 128.09 | 129.10 | 127.90 | 128.81 | 19,899 | +2.04(+1.61%) |
Mar 05, 2024 | 127.50 | 128.50 | 126.44 | 126.77 | 20,992 | -2.07(-1.61%) |
Mar 04, 2024 | 128.48 | 129.18 | 128.31 | 128.84 | 37,273 | -1.20(-0.92%) |
Mar 01, 2024 | 130.00 | 130.63 | 129.40 | 130.04 | 22,773 | +0.43(+0.33%) |
Feb 29, 2024 | 130.32 | 131.06 | 128.70 | 129.61 | 19,172 | -0.14(-0.11%) |
Feb 28, 2024 | 130.71 | 130.77 | 129.61 | 129.75 | 15,469 | -2.27(-1.72%) |
Feb 27, 2024 | 130.91 | 132.19 | 130.79 | 132.02 | 29,684 | -0.28(-0.21%) |
Feb 26, 2024 | 131.75 | 132.30 | 131.17 | 132.30 | 27,933 | +1.38(+1.05%) |
Feb 23, 2024 | 131.18 | 131.67 | 130.39 | 130.92 | 10,057 | +0.40(+0.31%) |
Feb 22, 2024 | 129.46 | 131.01 | 129.34 | 130.52 | 18,636 | +1.71(+1.33%) |
Feb 21, 2024 | 128.81 | 129.31 | 128.32 | 128.81 | 63,539 | -1.38(-1.06%) |
Feb 20, 2024 | 130.67 | 132.48 | 129.32 | 130.19 | 35,363 | +5.21(+4.17%) |
Feb 16, 2024 | 125.26 | 125.96 | 124.96 | 124.98 | 27,990 | -0.17(-0.14%) |
Feb 15, 2024 | 124.64 | 125.65 | 124.51 | 125.15 | 28,529 | +0.31(+0.25%) |
Feb 14, 2024 | 123.61 | 125.23 | 123.21 | 124.84 | 15,425 | +2.96(+2.43%) |
Feb 13, 2024 | 121.06 | 122.90 | 121.06 | 121.88 | 17,889 | -3.97(-3.15%) |
Feb 12, 2024 | 125.92 | 126.14 | 125.17 | 125.85 | 29,100 | -0.30(-0.24%) |
Feb 09, 2024 | 125.35 | 126.25 | 124.92 | 126.15 | 15,939 | +3.20(+2.60%) |
Feb 08, 2024 | 122.34 | 123.22 | 122.24 | 122.95 | 12,410 | +0.40(+0.33%) |
Feb 07, 2024 | 121.59 | 122.61 | 121.43 | 122.55 | 23,716 | -0.20(-0.16%) |
Feb 06, 2024 | 122.03 | 122.75 | 121.53 | 122.75 | 24,668 | +0.72(+0.59%) |
Feb 05, 2024 | 120.95 | 122.19 | 120.05 | 122.03 | 50,656 | +0.62(+0.51%) |
Feb 02, 2024 | 123.04 | 123.04 | 121.37 | 121.41 | 32,144 | -3.77(-3.01%) |
Feb 01, 2024 | 124.35 | 126.00 | 123.65 | 125.18 | 53,623 | +7.53(+6.40%) |
Jan 31, 2024 | 118.69 | 119.31 | 117.04 | 117.65 | 35,447 | +0.41(+0.35%) |
Jan 30, 2024 | 117.87 | 118.11 | 116.66 | 117.24 | 34,720 | +0.15(+0.13%) |
Jan 29, 2024 | 116.01 | 117.51 | 115.84 | 117.09 | 124,925 | +0.47(+0.40%) |
Jan 26, 2024 | 117.17 | 117.47 | 116.28 | 116.62 | 25,633 | +0.45(+0.39%) |
Jan 25, 2024 | 116.72 | 116.72 | 115.78 | 116.17 | 107,798 | -1.32(-1.12%) |
Jan 24, 2024 | 118.69 | 119.04 | 117.25 | 117.49 | 412,417 | -0.48(-0.41%) |
Jan 23, 2024 | 116.99 | 117.97 | 116.95 | 117.97 | 83,856 | +2.07(+1.79%) |
Jan 22, 2024 | 115.95 | 116.95 | 115.76 | 115.90 | 40,397 | +1.13(+0.98%) |
Jan 19, 2024 | 114.78 | 114.79 | 113.61 | 114.77 | 21,389 | -0.02(-0.02%) |
Jan 18, 2024 | 114.85 | 115.39 | 114.19 | 114.79 | 29,699 | +3.53(+3.17%) |
Jan 17, 2024 | 110.22 | 111.26 | 109.72 | 111.26 | 26,923 | +0.55(+0.50%) |
Jan 16, 2024 | 109.91 | 111.08 | 109.62 | 110.71 | 41,940 | -0.06(-0.05%) |
Jan 12, 2024 | 112.36 | 112.45 | 110.59 | 110.77 | 27,788 | -3.55(-3.11%) |
Jan 11, 2024 | 114.12 | 114.66 | 112.49 | 114.32 | 34,250 | -0.38(-0.33%) |
Jan 10, 2024 | 113.93 | 115.17 | 113.68 | 114.70 | 31,507 | -0.47(-0.41%) |
Jan 09, 2024 | 113.84 | 115.19 | 113.79 | 115.17 | 32,602 | -0.53(-0.46%) |
Jan 08, 2024 | 113.38 | 115.70 | 113.32 | 115.70 | 74,325 | +1.90(+1.67%) |
Jan 05, 2024 | 114.89 | 115.16 | 113.40 | 113.80 | 36,896 | -2.00(-1.73%) |
Jan 04, 2024 | 114.72 | 116.19 | 114.56 | 115.80 | 70,445 | -0.89(-0.76%) |
Jan 03, 2024 | 116.29 | 117.17 | 115.59 | 116.69 | 12,710 | -0.91(-0.77%) |
Jan 02, 2024 | 118.93 | 118.97 | 117.54 | 117.60 | 33,186 | -1.81(-1.52%) |
Dec 29, 2023 | 120.09 | 120.54 | 119.19 | 119.41 | 13,799 | -0.48(-0.40%) |
Dec 28, 2023 | 120.38 | 121.06 | 119.89 | 119.89 | 24,521 | -0.69(-0.57%) |
Dec 27, 2023 | 120.00 | 121.32 | 119.86 | 120.58 | 19,785 | +0.45(+0.37%) |
Dec 26, 2023 | 117.97 | 120.23 | 117.21 | 120.13 | 23,869 | +0.77(+0.65%) |
Dec 22, 2023 | 119.61 | 119.98 | 118.48 | 119.36 | 27,125 | +0.15(+0.13%) |
Dec 21, 2023 | 118.60 | 119.63 | 117.83 | 119.21 | 68,663 | +1.72(+1.46%) |
Dec 20, 2023 | 118.28 | 119.25 | 116.81 | 117.49 | 34,764 | -1.26(-1.06%) |
Dec 19, 2023 | 117.64 | 118.75 | 117.51 | 118.75 | 62,600 | +1.79(+1.53%) |
Dec 18, 2023 | 116.03 | 116.98 | 115.28 | 116.96 | 160,479 | +1.91(+1.66%) |
Dec 15, 2023 | 115.65 | 116.16 | 114.56 | 115.05 | 124,172 | +0.66(+0.57%) |
Dec 14, 2023 | 115.00 | 115.64 | 113.75 | 114.39 | 203,128 | +0.77(+0.68%) |
Dec 13, 2023 | 112.62 | 114.00 | 110.70 | 113.62 | 53,646 | +2.25(+2.02%) |
Dec 12, 2023 | 110.23 | 111.40 | 109.55 | 111.37 | 27,310 | +1.35(+1.23%) |
Dec 11, 2023 | 110.38 | 110.79 | 109.57 | 110.02 | 114,544 | +0.49(+0.45%) |
Dec 08, 2023 | 109.25 | 110.54 | 109.01 | 109.53 | 67,668 | +2.00(+1.86%) |
Dec 07, 2023 | 106.71 | 107.67 | 106.33 | 107.53 | 87,881 | +0.86(+0.81%) |
Dec 06, 2023 | 107.71 | 108.42 | 106.62 | 106.67 | 45,480 | +0.23(+0.22%) |
Dec 05, 2023 | 106.12 | 107.09 | 105.91 | 106.43 | 51,968 | +0.33(+0.31%) |
Dec 04, 2023 | 105.30 | 106.67 | 105.22 | 106.10 | 78,450 | +0.55(+0.52%) |