Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 125.37 | 128.59 | 125.00 | 126.40 | 253,783 | +1.41(+1.13%) |
May 30, 2024 | 123.90 | 125.65 | 121.88 | 124.99 | 122,825 | +1.09(+0.88%) |
May 29, 2024 | 124.00 | 126.98 | 122.71 | 123.90 | 395,236 | -0.46(-0.37%) |
May 28, 2024 | 123.28 | 124.98 | 119.26 | 124.36 | 276,408 | +2.16(+1.77%) |
May 24, 2024 | 121.62 | 126.69 | 121.43 | 122.20 | 322,644 | +0.58(+0.48%) |
May 23, 2024 | 117.19 | 123.00 | 117.10 | 121.62 | 252,714 | +5.46(+4.70%) |
May 22, 2024 | 112.23 | 117.77 | 112.23 | 116.16 | 214,648 | +2.24(+1.97%) |
May 21, 2024 | 115.31 | 115.82 | 112.08 | 113.92 | 177,749 | -0.30(-0.26%) |
May 20, 2024 | 115.64 | 116.87 | 113.56 | 114.21 | 85,004 | +0.39(+0.34%) |
May 17, 2024 | 115.92 | 115.92 | 112.70 | 113.83 | 102,387 | -1.35(-1.18%) |
May 16, 2024 | 111.70 | 116.16 | 111.06 | 115.18 | 244,930 | +2.71(+2.41%) |
May 15, 2024 | 116.13 | 117.09 | 112.19 | 112.47 | 163,942 | -3.63(-3.13%) |
May 14, 2024 | 115.16 | 117.62 | 114.65 | 116.10 | 92,922 | +1.36(+1.18%) |
May 13, 2024 | 116.13 | 117.87 | 114.15 | 114.74 | 141,566 | -1.58(-1.36%) |
May 10, 2024 | 119.52 | 119.79 | 115.87 | 116.32 | 108,904 | -1.83(-1.55%) |
May 09, 2024 | 114.95 | 119.46 | 114.92 | 118.15 | 192,174 | +3.70(+3.23%) |
May 08, 2024 | 116.27 | 116.67 | 114.02 | 114.45 | 95,029 | -2.18(-1.87%) |
May 07, 2024 | 117.42 | 117.96 | 114.20 | 116.63 | 128,115 | +0.18(+0.16%) |
May 06, 2024 | 115.87 | 119.04 | 115.36 | 116.45 | 112,282 | +1.81(+1.58%) |
May 03, 2024 | 113.22 | 116.65 | 112.88 | 114.64 | 158,242 | +1.87(+1.66%) |
May 02, 2024 | 113.44 | 114.16 | 111.34 | 112.77 | 112,480 | +1.02(+0.91%) |
May 01, 2024 | 112.13 | 115.00 | 111.12 | 111.75 | 455,415 | -2.21(-1.94%) |
Apr 30, 2024 | 111.88 | 116.13 | 111.31 | 113.96 | 354,643 | +1.63(+1.46%) |
Apr 29, 2024 | 116.33 | 116.48 | 111.29 | 112.33 | 167,310 | -3.92(-3.37%) |
Apr 26, 2024 | 113.22 | 117.79 | 112.39 | 116.24 | 241,245 | +3.68(+3.27%) |
Apr 25, 2024 | 109.88 | 114.52 | 107.57 | 112.57 | 255,002 | +0.12(+0.10%) |
Apr 24, 2024 | 118.25 | 120.08 | 112.14 | 112.45 | 295,252 | -6.57(-5.52%) |
Apr 23, 2024 | 113.71 | 119.20 | 111.24 | 119.02 | 359,460 | +7.56(+6.78%) |
Apr 22, 2024 | 115.26 | 118.61 | 110.59 | 111.46 | 517,000 | -0.52(-0.47%) |
Apr 19, 2024 | 108.61 | 112.56 | 107.31 | 111.99 | 308,642 | +3.38(+3.11%) |
Apr 18, 2024 | 111.13 | 112.48 | 107.83 | 108.61 | 451,860 | -1.77(-1.60%) |
Apr 17, 2024 | 108.96 | 113.37 | 108.96 | 110.38 | 395,712 | +1.80(+1.66%) |
Apr 16, 2024 | 107.42 | 110.52 | 105.08 | 108.58 | 289,439 | +0.94(+0.87%) |
Apr 15, 2024 | 109.34 | 110.30 | 106.46 | 107.64 | 230,574 | -0.66(-0.61%) |
Apr 12, 2024 | 111.29 | 111.29 | 107.79 | 108.30 | 198,758 | -2.21(-2.00%) |
Apr 11, 2024 | 110.58 | 113.64 | 110.25 | 110.51 | 258,519 | -0.06(-0.05%) |
Apr 10, 2024 | 109.87 | 114.98 | 109.87 | 110.57 | 463,240 | -1.90(-1.69%) |
Apr 09, 2024 | 117.71 | 118.36 | 109.20 | 112.47 | 730,914 | -5.08(-4.32%) |
Apr 08, 2024 | 126.49 | 126.49 | 113.75 | 117.56 | 806,011 | -8.81(-6.97%) |
Apr 05, 2024 | 125.41 | 127.59 | 124.46 | 126.37 | 658,993 | +0.87(+0.69%) |
Apr 04, 2024 | 128.88 | 129.62 | 121.93 | 125.51 | 1,160,317 | -3.13(-2.43%) |
Apr 03, 2024 | 125.65 | 129.52 | 124.83 | 128.64 | 619,339 | +3.14(+2.50%) |
Apr 02, 2024 | 123.42 | 125.64 | 121.39 | 125.50 | 1,018,031 | +0.82(+0.66%) |
Apr 01, 2024 | 123.70 | 125.38 | 119.90 | 124.68 | 1,018,269 | +2.23(+1.82%) |
Mar 28, 2024 | 119.94 | 122.85 | 118.48 | 122.45 | 603,715 | +2.59(+2.16%) |
Mar 27, 2024 | 118.70 | 120.56 | 117.73 | 119.86 | 488,254 | +1.93(+1.64%) |
Mar 26, 2024 | 115.54 | 118.30 | 115.54 | 117.93 | 939,195 | +2.95(+2.57%) |
Mar 25, 2024 | 117.95 | 118.45 | 113.10 | 114.98 | 468,916 | -1.05(-0.90%) |
Mar 22, 2024 | 114.19 | 117.37 | 113.29 | 116.03 | 428,630 | +1.75(+1.53%) |
Mar 21, 2024 | 114.06 | 114.89 | 112.42 | 114.27 | 440,146 | +0.97(+0.86%) |
Mar 20, 2024 | 108.89 | 113.96 | 108.47 | 113.30 | 251,703 | +3.86(+3.53%) |
Mar 19, 2024 | 108.52 | 109.47 | 107.78 | 109.44 | 148,743 | +0.88(+0.81%) |
Mar 18, 2024 | 105.75 | 109.34 | 105.75 | 108.56 | 237,345 | +1.33(+1.24%) |
Mar 15, 2024 | 109.18 | 109.18 | 104.72 | 107.23 | 241,921 | -2.11(-1.93%) |
Mar 14, 2024 | 106.61 | 109.60 | 105.72 | 109.34 | 210,558 | +3.57(+3.38%) |
Mar 13, 2024 | 104.52 | 106.98 | 103.45 | 105.77 | 292,646 | +1.21(+1.16%) |
Mar 12, 2024 | 100.90 | 105.23 | 100.38 | 104.56 | 349,431 | +4.46(+4.45%) |
Mar 11, 2024 | 101.94 | 103.18 | 99.59 | 100.10 | 210,715 | -1.11(-1.09%) |
Mar 08, 2024 | 99.86 | 103.36 | 99.71 | 101.20 | 204,328 | +0.61(+0.61%) |
Mar 07, 2024 | 102.42 | 102.46 | 99.01 | 100.59 | 246,417 | -3.28(-3.15%) |
Mar 06, 2024 | 98.90 | 105.40 | 98.50 | 103.87 | 656,900 | +4.59(+4.62%) |
Mar 05, 2024 | 100.51 | 100.90 | 97.23 | 99.28 | 269,436 | -2.18(-2.15%) |
Mar 04, 2024 | 101.27 | 103.91 | 99.34 | 101.46 | 237,251 | +0.34(+0.34%) |
Mar 01, 2024 | 99.08 | 101.54 | 98.05 | 101.12 | 196,638 | +2.13(+2.15%) |
Feb 29, 2024 | 99.31 | 100.93 | 98.10 | 98.99 | 231,211 | +0.48(+0.48%) |
Feb 28, 2024 | 97.85 | 99.70 | 97.19 | 98.51 | 133,201 | -0.70(-0.71%) |
Feb 27, 2024 | 98.53 | 99.61 | 97.10 | 99.22 | 130,528 | +0.86(+0.87%) |
Feb 26, 2024 | 99.01 | 100.84 | 97.61 | 98.36 | 217,763 | -0.13(-0.14%) |
Feb 23, 2024 | 96.57 | 100.89 | 96.57 | 98.49 | 151,161 | +3.17(+3.33%) |
Feb 22, 2024 | 95.66 | 96.04 | 95.08 | 95.32 | 75,999 | +0.24(+0.25%) |
Feb 21, 2024 | 94.24 | 95.66 | 94.24 | 95.08 | 254,903 | -0.40(-0.42%) |
Feb 20, 2024 | 91.21 | 97.94 | 88.31 | 95.48 | 294,900 | +4.53(+4.98%) |
Feb 16, 2024 | 90.20 | 91.52 | 89.70 | 90.95 | 133,011 | +1.15(+1.28%) |
Feb 15, 2024 | 87.48 | 90.32 | 87.29 | 89.80 | 1,217,664 | +3.18(+3.67%) |
Feb 14, 2024 | 85.05 | 87.48 | 84.73 | 86.62 | 1,217,655 | +3.15(+3.77%) |
Feb 13, 2024 | 82.51 | 83.61 | 82.21 | 83.47 | 148,292 | +0.64(+0.77%) |
Feb 12, 2024 | 83.58 | 83.65 | 80.93 | 82.83 | 171,926 | -2.47(-2.89%) |
Feb 09, 2024 | 83.34 | 86.33 | 82.66 | 85.30 | 204,341 | +1.88(+2.25%) |
Feb 08, 2024 | 85.67 | 85.67 | 81.88 | 83.42 | 204,566 | -2.25(-2.62%) |
Feb 07, 2024 | 86.07 | 86.23 | 84.84 | 85.67 | 71,260 | -0.90(-1.04%) |
Feb 06, 2024 | 87.36 | 88.09 | 86.22 | 86.57 | 104,451 | +0.08(+0.09%) |
Feb 05, 2024 | 88.53 | 88.53 | 85.72 | 86.50 | 208,019 | -1.17(-1.34%) |
Feb 02, 2024 | 87.11 | 88.36 | 86.72 | 87.67 | 108,960 | +0.20(+0.23%) |
Feb 01, 2024 | 87.38 | 88.05 | 87.35 | 87.47 | 192,220 | +0.42(+0.48%) |
Jan 31, 2024 | 86.59 | 88.53 | 86.59 | 87.05 | 537,384 | +0.33(+0.38%) |
Jan 30, 2024 | 87.09 | 87.57 | 86.05 | 86.72 | 246,928 | -1.33(-1.51%) |
Jan 29, 2024 | 85.00 | 88.53 | 84.72 | 88.05 | 730,523 | +1.75(+2.03%) |
Jan 26, 2024 | 87.21 | 87.26 | 85.56 | 86.30 | 275,607 | -0.05(-0.06%) |
Jan 25, 2024 | 86.62 | 87.00 | 85.66 | 86.35 | 126,669 | -0.39(-0.45%) |
Jan 24, 2024 | 87.62 | 87.81 | 85.66 | 86.74 | 400,221 | +0.11(+0.13%) |
Jan 23, 2024 | 86.75 | 87.55 | 86.59 | 86.62 | 357,598 | -0.13(-0.15%) |
Jan 22, 2024 | 86.86 | 88.68 | 85.33 | 86.75 | 1,071,108 | -4.60(-5.03%) |