Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 124.52 | 125.23 | 124.30 | 124.75 | 43,499 | -1.00(-0.80%) |
Jun 06, 2024 | 126.24 | 126.51 | 125.05 | 125.75 | 33,849 | -0.08(-0.06%) |
Jun 05, 2024 | 127.74 | 127.98 | 124.96 | 125.83 | 28,840 | -0.60(-0.47%) |
Jun 04, 2024 | 127.30 | 127.45 | 125.96 | 126.43 | 20,077 | -0.19(-0.15%) |
Jun 03, 2024 | 127.00 | 127.48 | 125.93 | 126.62 | 99,875 | +0.04(+0.03%) |
May 31, 2024 | 125.61 | 126.58 | 124.35 | 126.58 | 17,215 | +1.23(+0.98%) |
May 30, 2024 | 125.02 | 126.14 | 124.55 | 125.35 | 157,583 | +2.30(+1.87%) |
May 29, 2024 | 121.92 | 123.47 | 121.68 | 123.05 | 472,438 | +2.67(+2.22%) |
May 28, 2024 | 120.67 | 121.16 | 119.78 | 120.38 | 185,275 | -1.51(-1.24%) |
May 24, 2024 | 120.29 | 121.89 | 120.29 | 121.89 | 94,603 | +2.43(+2.03%) |
May 23, 2024 | 120.51 | 120.80 | 118.89 | 119.46 | 184,508 | -2.00(-1.65%) |
May 22, 2024 | 122.97 | 123.18 | 121.42 | 121.46 | 12,938 | -2.34(-1.89%) |
May 21, 2024 | 122.61 | 124.00 | 122.56 | 123.80 | 16,509 | +0.11(+0.09%) |
May 20, 2024 | 123.62 | 124.23 | 123.19 | 123.69 | 44,471 | -0.88(-0.71%) |
May 17, 2024 | 124.61 | 124.83 | 124.03 | 124.57 | 17,374 | +0.27(+0.22%) |
May 16, 2024 | 124.77 | 125.19 | 124.30 | 124.30 | 15,526 | -2.30(-1.82%) |
May 15, 2024 | 125.50 | 126.60 | 124.60 | 126.60 | 25,779 | +3.20(+2.59%) |
May 14, 2024 | 122.46 | 123.40 | 122.20 | 123.40 | 21,702 | +2.03(+1.67%) |
May 13, 2024 | 121.22 | 121.48 | 120.85 | 121.37 | 10,673 | +0.22(+0.18%) |
May 10, 2024 | 121.02 | 121.16 | 120.33 | 121.15 | 11,978 | +0.43(+0.36%) |
May 09, 2024 | 119.92 | 120.72 | 119.75 | 120.72 | 14,745 | +1.38(+1.15%) |
May 08, 2024 | 119.47 | 120.17 | 119.06 | 119.34 | 10,382 | -0.39(-0.33%) |
May 07, 2024 | 120.54 | 120.66 | 119.20 | 119.74 | 21,000 | -1.70(-1.40%) |
May 06, 2024 | 121.39 | 121.74 | 121.00 | 121.44 | 15,006 | +0.26(+0.21%) |
May 03, 2024 | 121.57 | 121.94 | 120.91 | 121.18 | 20,811 | +0.38(+0.31%) |
May 02, 2024 | 120.10 | 120.91 | 85.76 | 120.80 | 42,110 | +1.31(+1.10%) |
May 01, 2024 | 116.53 | 123.73 | 116.53 | 119.49 | 14,807 | -0.64(-0.53%) |
Apr 30, 2024 | 123.79 | 124.04 | 120.13 | 120.13 | 36,795 | -5.41(-4.31%) |
Apr 29, 2024 | 124.28 | 125.54 | 123.40 | 125.54 | 23,829 | +1.72(+1.39%) |
Apr 26, 2024 | 122.00 | 124.00 | 121.69 | 123.82 | 21,702 | +2.23(+1.83%) |
Apr 25, 2024 | 120.78 | 122.09 | 120.08 | 121.59 | 27,389 | -0.13(-0.11%) |
Apr 24, 2024 | 122.72 | 122.83 | 121.23 | 121.72 | 132,072 | -0.57(-0.47%) |
Apr 23, 2024 | 120.56 | 122.71 | 120.38 | 122.29 | 32,188 | +2.63(+2.20%) |
Apr 22, 2024 | 119.56 | 120.28 | 118.57 | 119.66 | 84,681 | +0.26(+0.22%) |
Apr 19, 2024 | 120.15 | 120.53 | 119.28 | 119.40 | 76,843 | -0.33(-0.28%) |
Apr 18, 2024 | 118.89 | 120.75 | 118.23 | 119.73 | 112,724 | +2.50(+2.13%) |
Apr 17, 2024 | 116.82 | 118.07 | 116.62 | 117.23 | 65,332 | +6.22(+5.60%) |
Apr 16, 2024 | 107.73 | 112.46 | 106.91 | 111.01 | 94,142 | +2.95(+2.73%) |
Apr 15, 2024 | 109.08 | 109.93 | 107.57 | 108.06 | 20,055 | +4.11(+3.95%) |
Apr 12, 2024 | 104.29 | 104.84 | 103.71 | 103.95 | 12,630 | -4.04(-3.74%) |
Apr 11, 2024 | 108.03 | 108.12 | 106.16 | 107.99 | 14,422 | +0.15(+0.14%) |
Apr 10, 2024 | 107.51 | 108.39 | 107.07 | 107.84 | 14,040 | -1.49(-1.36%) |
Apr 09, 2024 | 110.17 | 110.36 | 108.64 | 109.33 | 54,696 | -1.51(-1.36%) |
Apr 08, 2024 | 110.08 | 111.23 | 110.02 | 110.84 | 14,947 | +1.63(+1.49%) |
Apr 05, 2024 | 108.86 | 109.83 | 108.31 | 109.21 | 34,345 | +0.89(+0.82%) |
Apr 04, 2024 | 110.10 | 110.52 | 108.14 | 108.32 | 15,269 | -0.43(-0.40%) |
Apr 03, 2024 | 108.11 | 109.37 | 108.06 | 108.75 | 30,198 | -0.15(-0.14%) |
Apr 02, 2024 | 109.43 | 109.80 | 108.45 | 108.90 | 36,426 | -2.83(-2.53%) |
Apr 01, 2024 | 113.00 | 115.00 | 81.35 | 111.73 | 18,930 | -0.35(-0.31%) |
Mar 28, 2024 | 111.38 | 112.22 | 111.33 | 112.08 | 25,886 | +0.89(+0.80%) |
Mar 27, 2024 | 112.12 | 112.81 | 110.51 | 111.19 | 19,751 | +0.74(+0.67%) |
Mar 26, 2024 | 111.06 | 111.35 | 110.18 | 110.45 | 16,080 | +0.16(+0.15%) |
Mar 25, 2024 | 109.14 | 110.81 | 109.09 | 110.29 | 32,143 | +2.18(+2.02%) |
Mar 22, 2024 | 108.24 | 109.08 | 107.83 | 108.11 | 33,307 | +0.52(+0.48%) |
Mar 21, 2024 | 108.80 | 109.22 | 106.30 | 107.59 | 26,188 | -2.50(-2.27%) |
Mar 20, 2024 | 108.29 | 110.26 | 108.22 | 110.09 | 12,360 | +0.93(+0.86%) |
Mar 19, 2024 | 109.05 | 109.42 | 108.72 | 109.16 | 16,440 | +0.40(+0.37%) |
Mar 18, 2024 | 108.75 | 108.96 | 108.41 | 108.76 | 15,716 | -2.89(-2.59%) |
Mar 15, 2024 | 111.92 | 113.19 | 111.05 | 111.65 | 18,809 | -0.53(-0.47%) |
Mar 14, 2024 | 112.51 | 113.08 | 111.70 | 112.18 | 31,075 | +2.66(+2.43%) |
Mar 13, 2024 | 105.49 | 110.22 | 105.03 | 109.52 | 36,190 | +4.17(+3.96%) |
Mar 12, 2024 | 104.58 | 105.46 | 103.56 | 105.35 | 30,215 | +1.97(+1.91%) |
Mar 11, 2024 | 102.91 | 103.38 | 102.17 | 103.38 | 16,198 | +0.42(+0.41%) |
Mar 08, 2024 | 103.97 | 104.01 | 102.69 | 102.96 | 20,261 | -0.17(-0.17%) |
Mar 07, 2024 | 101.53 | 103.23 | 101.18 | 103.13 | 22,643 | +1.76(+1.74%) |
Mar 06, 2024 | 103.18 | 103.31 | 100.44 | 101.37 | 13,518 | +1.26(+1.26%) |
Mar 05, 2024 | 99.55 | 100.84 | 99.34 | 100.11 | 182,277 | +0.20(+0.20%) |
Mar 04, 2024 | 100.64 | 100.80 | 99.85 | 99.91 | 44,547 | -1.51(-1.49%) |
Mar 01, 2024 | 101.69 | 101.74 | 100.50 | 101.42 | 16,493 | +0.09(+0.09%) |
Feb 29, 2024 | 102.22 | 102.27 | 100.64 | 101.33 | 15,776 | -1.35(-1.31%) |
Feb 28, 2024 | 102.36 | 103.10 | 102.07 | 102.68 | 14,694 | +0.45(+0.44%) |
Feb 27, 2024 | 102.00 | 102.44 | 100.70 | 102.23 | 30,551 | +0.05(+0.05%) |
Feb 26, 2024 | 102.67 | 103.12 | 101.68 | 102.18 | 27,691 | +0.20(+0.20%) |
Feb 23, 2024 | 102.50 | 102.84 | 101.66 | 101.98 | 29,109 | -0.14(-0.14%) |
Feb 22, 2024 | 100.58 | 102.13 | 100.46 | 102.12 | 26,936 | +3.92(+3.99%) |
Feb 21, 2024 | 98.05 | 98.43 | 97.67 | 98.20 | 21,931 | +0.42(+0.43%) |
Feb 20, 2024 | 97.44 | 98.29 | 97.23 | 97.78 | 200,320 | +3.00(+3.17%) |
Feb 16, 2024 | 95.98 | 96.01 | 94.47 | 94.78 | 19,137 | +0.60(+0.64%) |
Feb 15, 2024 | 93.49 | 94.18 | 93.11 | 94.18 | 30,490 | +0.18(+0.19%) |
Feb 14, 2024 | 93.22 | 94.12 | 92.78 | 94.00 | 29,827 | +3.14(+3.46%) |
Feb 13, 2024 | 91.15 | 91.91 | 90.39 | 90.86 | 221,240 | -2.68(-2.87%) |
Feb 12, 2024 | 92.23 | 94.00 | 92.13 | 93.54 | 21,759 | +0.56(+0.60%) |
Feb 09, 2024 | 92.70 | 93.19 | 92.32 | 92.98 | 16,536 | -0.73(-0.78%) |
Feb 08, 2024 | 92.60 | 93.83 | 92.06 | 93.71 | 29,509 | -0.90(-0.95%) |
Feb 07, 2024 | 94.56 | 94.84 | 94.18 | 94.61 | 58,729 | +0.14(+0.15%) |
Feb 06, 2024 | 93.56 | 95.06 | 93.49 | 94.47 | 231,438 | -0.09(-0.10%) |
Feb 05, 2024 | 95.22 | 95.25 | 94.11 | 94.56 | 39,040 | -0.76(-0.80%) |
Feb 02, 2024 | 94.59 | 95.32 | 94.24 | 95.32 | 360,160 | +0.53(+0.56%) |
Feb 01, 2024 | 92.77 | 94.85 | 92.27 | 94.79 | 488,807 | +6.67(+7.57%) |
Jan 31, 2024 | 95.54 | 97.62 | 88.03 | 88.12 | 307,573 | -9.14(-9.40%) |
Jan 30, 2024 | 96.57 | 97.50 | 96.44 | 97.26 | 19,505 | +0.57(+0.59%) |
Jan 29, 2024 | 95.78 | 96.95 | 95.51 | 96.69 | 17,719 | +0.51(+0.53%) |
Jan 26, 2024 | 95.78 | 96.75 | 95.52 | 96.18 | 17,039 | +1.08(+1.14%) |
Jan 25, 2024 | 96.22 | 96.34 | 94.32 | 95.10 | 28,665 | +5.10(+5.67%) |
Jan 24, 2024 | 91.09 | 91.16 | 89.88 | 90.00 | 36,853 | -0.79(-0.87%) |
Jan 23, 2024 | 90.41 | 90.91 | 89.99 | 90.79 | 33,425 | +0.36(+0.40%) |
Jan 22, 2024 | 90.28 | 91.01 | 90.05 | 90.43 | 59,690 | +0.26(+0.29%) |
Jan 19, 2024 | 89.42 | 90.25 | 89.21 | 90.17 | 20,442 | +0.36(+0.41%) |
Jan 18, 2024 | 88.95 | 89.91 | 88.81 | 89.81 | 39,327 | -0.10(-0.12%) |
Jan 17, 2024 | 90.19 | 90.36 | 89.01 | 89.91 | 21,994 | -3.33(-3.57%) |
Jan 16, 2024 | 93.39 | 93.90 | 92.90 | 93.24 | 44,324 | -4.14(-4.25%) |
Jan 12, 2024 | 97.80 | 97.87 | 97.05 | 97.38 | 16,294 | -0.66(-0.67%) |
Jan 11, 2024 | 98.11 | 98.46 | 96.89 | 98.04 | 26,913 | -0.42(-0.43%) |
Jan 10, 2024 | 97.72 | 98.75 | 97.36 | 98.46 | 14,925 | +1.28(+1.32%) |
Jan 09, 2024 | 96.63 | 97.64 | 96.63 | 97.18 | 14,908 | -0.05(-0.05%) |
Jan 08, 2024 | 95.81 | 97.42 | 95.76 | 97.23 | 36,889 | +2.39(+2.52%) |
Jan 05, 2024 | 94.31 | 95.84 | 94.23 | 94.84 | 44,436 | +0.09(+0.09%) |
Jan 04, 2024 | 93.86 | 95.64 | 93.79 | 94.75 | 70,480 | -2.96(-3.03%) |
Jan 03, 2024 | 97.84 | 98.34 | 97.45 | 97.71 | 21,069 | -1.84(-1.85%) |
Jan 02, 2024 | 99.78 | 100.12 | 99.17 | 99.55 | 20,246 | -2.10(-2.07%) |
Dec 29, 2023 | 101.75 | 102.60 | 100.50 | 101.65 | 21,960 | -0.25(-0.25%) |
Dec 28, 2023 | 102.08 | 102.59 | 101.90 | 101.90 | 20,578 | -1.29(-1.25%) |
Dec 27, 2023 | 102.95 | 103.44 | 102.64 | 103.19 | 14,733 | +0.64(+0.62%) |
Dec 26, 2023 | 102.30 | 103.55 | 101.05 | 102.55 | 13,674 | +1.10(+1.08%) |
Dec 22, 2023 | 101.16 | 102.06 | 100.98 | 101.45 | 25,361 | -5.96(-5.55%) |
Dec 21, 2023 | 107.34 | 107.42 | 106.16 | 107.41 | 27,164 | +1.07(+1.01%) |
Dec 20, 2023 | 106.39 | 107.95 | 106.25 | 106.34 | 41,229 | +0.19(+0.18%) |
Dec 19, 2023 | 104.82 | 106.33 | 104.74 | 106.15 | 23,530 | +0.91(+0.86%) |
Dec 18, 2023 | 104.65 | 105.32 | 104.24 | 105.24 | 19,492 | +0.83(+0.79%) |
Dec 15, 2023 | 104.56 | 105.16 | 104.23 | 104.41 | 30,317 | -4.13(-3.81%) |
Dec 14, 2023 | 108.24 | 109.01 | 107.79 | 108.54 | 24,164 | +2.14(+2.01%) |
Dec 13, 2023 | 105.05 | 106.77 | 104.28 | 106.40 | 25,157 | +1.73(+1.65%) |
Dec 12, 2023 | 104.59 | 104.91 | 104.16 | 104.67 | 17,033 | -0.08(-0.08%) |
Dec 11, 2023 | 103.67 | 104.84 | 103.58 | 104.75 | 36,044 | +0.64(+0.61%) |
Dec 08, 2023 | 103.61 | 104.50 | 103.39 | 104.11 | 17,463 | +0.74(+0.72%) |
Dec 07, 2023 | 102.66 | 103.45 | 102.00 | 103.37 | 25,686 | -2.39(-2.26%) |
Dec 06, 2023 | 106.60 | 107.06 | 105.61 | 105.76 | 21,905 | +0.35(+0.33%) |
Dec 05, 2023 | 105.44 | 105.75 | 104.63 | 105.41 | 29,867 | -0.18(-0.17%) |
Dec 04, 2023 | 104.82 | 105.90 | 104.52 | 105.59 | 30,756 | -0.27(-0.26%) |