Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 114.35 | 115.56 | 114.35 | 114.78 | 1,073,172 | -0.67(-0.58%) |
Jun 06, 2024 | 114.76 | 115.51 | 114.34 | 115.45 | 1,125,264 | +0.44(+0.38%) |
Jun 05, 2024 | 115.49 | 115.61 | 114.39 | 115.01 | 1,087,071 | -0.88(-0.76%) |
Jun 04, 2024 | 114.92 | 116.40 | 114.24 | 115.89 | 880,333 | +0.38(+0.33%) |
Jun 03, 2024 | 115.92 | 116.58 | 115.33 | 115.51 | 892,538 | -0.41(-0.35%) |
May 31, 2024 | 113.09 | 116.11 | 112.85 | 115.92 | 1,985,411 | +3.33(+2.96%) |
May 30, 2024 | 111.83 | 112.62 | 111.48 | 112.59 | 1,306,616 | +1.25(+1.12%) |
May 29, 2024 | 111.30 | 112.08 | 110.97 | 111.34 | 1,165,934 | -0.70(-0.62%) |
May 28, 2024 | 112.80 | 113.67 | 111.98 | 112.04 | 1,227,250 | -0.57(-0.51%) |
May 24, 2024 | 113.51 | 114.17 | 112.19 | 112.61 | 797,165 | -0.58(-0.51%) |
May 23, 2024 | 115.74 | 115.74 | 113.05 | 113.19 | 1,360,641 | -3.18(-2.73%) |
May 22, 2024 | 117.10 | 117.55 | 116.06 | 116.36 | 1,208,882 | -1.30(-1.11%) |
May 21, 2024 | 117.48 | 118.11 | 116.91 | 117.66 | 963,977 | +0.22(+0.19%) |
May 20, 2024 | 117.66 | 118.11 | 117.26 | 117.44 | 650,638 | -0.36(-0.30%) |
May 17, 2024 | 117.91 | 117.93 | 117.15 | 117.80 | 1,715,725 | +0.08(+0.07%) |
May 16, 2024 | 117.17 | 118.61 | 116.91 | 117.72 | 1,348,598 | +0.75(+0.64%) |
May 15, 2024 | 117.66 | 117.75 | 116.70 | 116.98 | 1,283,133 | +0.56(+0.48%) |
May 14, 2024 | 116.92 | 116.92 | 115.73 | 116.42 | 1,226,331 | +0.91(+0.79%) |
May 13, 2024 | 116.83 | 117.44 | 115.32 | 115.51 | 1,291,863 | -0.84(-0.73%) |
May 10, 2024 | 118.86 | 118.93 | 116.03 | 116.35 | 3,162,602 | -2.49(-2.10%) |
May 09, 2024 | 118.42 | 120.62 | 116.78 | 118.84 | 1,891,367 | -0.89(-0.75%) |
May 08, 2024 | 119.46 | 119.94 | 118.75 | 119.74 | 998,641 | +0.25(+0.21%) |
May 07, 2024 | 119.15 | 119.67 | 118.36 | 119.49 | 753,167 | +0.88(+0.75%) |
May 06, 2024 | 118.74 | 118.94 | 117.91 | 118.61 | 482,160 | +0.13(+0.11%) |
May 03, 2024 | 118.86 | 119.03 | 117.46 | 118.48 | 612,559 | +0.27(+0.23%) |
May 02, 2024 | 118.24 | 118.74 | 117.56 | 118.21 | 533,512 | +0.39(+0.33%) |
May 01, 2024 | 117.36 | 119.05 | 116.84 | 117.82 | 502,070 | +0.76(+0.64%) |
Apr 30, 2024 | 117.27 | 117.82 | 116.18 | 117.07 | 789,602 | -0.74(-0.62%) |
Apr 29, 2024 | 116.45 | 117.80 | 116.45 | 117.80 | 623,159 | +1.70(+1.46%) |
Apr 26, 2024 | 117.48 | 117.64 | 116.09 | 116.10 | 738,281 | -1.23(-1.05%) |
Apr 25, 2024 | 117.64 | 117.91 | 116.20 | 117.33 | 526,989 | -0.49(-0.41%) |
Apr 24, 2024 | 115.87 | 117.86 | 115.33 | 117.82 | 733,187 | +0.98(+0.84%) |
Apr 23, 2024 | 117.02 | 118.01 | 116.76 | 116.84 | 662,146 | -0.41(-0.35%) |
Apr 22, 2024 | 116.14 | 117.62 | 115.57 | 117.25 | 608,117 | +0.87(+0.75%) |
Apr 19, 2024 | 114.22 | 116.43 | 114.21 | 116.37 | 1,116,241 | +2.61(+2.30%) |
Apr 18, 2024 | 114.14 | 114.27 | 113.22 | 113.76 | 567,701 | +0.01(+0.01%) |
Apr 17, 2024 | 112.22 | 114.13 | 111.99 | 113.75 | 692,632 | +2.21(+1.98%) |
Apr 16, 2024 | 111.93 | 112.04 | 110.19 | 111.54 | 980,040 | -0.72(-0.65%) |
Apr 15, 2024 | 113.89 | 114.40 | 111.78 | 112.26 | 910,670 | -0.92(-0.82%) |
Apr 12, 2024 | 113.40 | 114.67 | 112.42 | 113.19 | 673,126 | -0.39(-0.34%) |
Apr 11, 2024 | 115.09 | 115.09 | 113.12 | 113.57 | 798,718 | -0.69(-0.61%) |
Apr 10, 2024 | 114.07 | 114.43 | 112.91 | 114.27 | 631,944 | -1.55(-1.34%) |
Apr 09, 2024 | 115.93 | 116.43 | 115.39 | 115.82 | 562,668 | +0.31(+0.27%) |
Apr 08, 2024 | 115.58 | 116.13 | 115.13 | 115.51 | 680,851 | +0.10(+0.09%) |
Apr 05, 2024 | 114.76 | 115.59 | 114.20 | 115.41 | 529,457 | +0.10(+0.09%) |
Apr 04, 2024 | 117.13 | 117.13 | 114.35 | 115.31 | 774,120 | -0.83(-0.72%) |
Apr 03, 2024 | 116.77 | 117.03 | 115.51 | 116.14 | 633,034 | -0.79(-0.68%) |
Apr 02, 2024 | 116.69 | 118.26 | 116.69 | 116.94 | 679,774 | -0.08(-0.07%) |
Apr 01, 2024 | 118.21 | 118.52 | 116.65 | 117.02 | 655,381 | -1.01(-0.86%) |
Mar 28, 2024 | 117.23 | 118.21 | 118.06 | 118.03 | 1,274,443 | +0.61(+0.52%) |
Mar 27, 2024 | 115.11 | 117.47 | 114.72 | 117.42 | 839,526 | +2.99(+2.61%) |
Mar 26, 2024 | 115.23 | 115.38 | 113.94 | 114.44 | 517,933 | -0.84(-0.73%) |
Mar 25, 2024 | 116.07 | 116.15 | 114.82 | 115.28 | 469,806 | -0.47(-0.40%) |
Mar 22, 2024 | 116.80 | 117.07 | 115.52 | 115.75 | 542,175 | -0.26(-0.22%) |
Mar 21, 2024 | 115.85 | 116.35 | 115.28 | 116.00 | 477,181 | +0.33(+0.28%) |
Mar 20, 2024 | 114.53 | 115.71 | 114.45 | 115.68 | 986,142 | +0.72(+0.62%) |
Mar 19, 2024 | 115.07 | 115.86 | 114.51 | 114.96 | 833,327 | +0.37(+0.32%) |
Mar 18, 2024 | 113.95 | 115.61 | 113.49 | 114.59 | 867,571 | +0.85(+0.75%) |
Mar 15, 2024 | 113.19 | 115.10 | 113.02 | 113.74 | 2,866,017 | -0.35(-0.31%) |
Mar 14, 2024 | 115.97 | 115.97 | 113.71 | 114.09 | 1,298,469 | -1.32(-1.14%) |
Mar 13, 2024 | 116.29 | 116.41 | 114.99 | 115.41 | 1,058,590 | -0.29(-0.25%) |
Mar 12, 2024 | 115.76 | 116.33 | 114.96 | 115.70 | 1,273,705 | -0.48(-0.41%) |
Mar 11, 2024 | 115.22 | 116.31 | 114.68 | 116.17 | 851,145 | +1.17(+1.02%) |
Mar 08, 2024 | 115.24 | 115.81 | 114.48 | 115.00 | 1,006,777 | +0.23(+0.20%) |
Mar 07, 2024 | 115.29 | 115.80 | 114.37 | 114.77 | 802,655 | +0.39(+0.34%) |
Mar 06, 2024 | 114.23 | 114.83 | 113.59 | 114.39 | 1,128,084 | +0.73(+0.65%) |
Mar 05, 2024 | 114.24 | 114.61 | 112.92 | 113.65 | 1,405,432 | -0.22(-0.19%) |
Mar 04, 2024 | 111.53 | 114.21 | 111.53 | 113.87 | 987,933 | +1.94(+1.73%) |
Mar 01, 2024 | 111.83 | 112.43 | 110.47 | 111.93 | 582,387 | -0.18(-0.16%) |
Feb 29, 2024 | 112.31 | 112.75 | 111.83 | 112.11 | 1,291,509 | +0.45(+0.40%) |
Feb 28, 2024 | 111.67 | 112.47 | 111.06 | 111.67 | 623,816 | -0.07(-0.06%) |
Feb 27, 2024 | 111.26 | 111.83 | 110.73 | 111.73 | 507,134 | +0.90(+0.81%) |
Feb 26, 2024 | 111.73 | 111.73 | 110.24 | 110.83 | 687,395 | -1.13(-1.01%) |
Feb 23, 2024 | 112.59 | 113.22 | 111.94 | 111.96 | 738,290 | -0.62(-0.55%) |
Feb 22, 2024 | 112.07 | 113.00 | 111.44 | 112.58 | 935,279 | -0.49(-0.44%) |
Feb 21, 2024 | 112.43 | 113.37 | 112.09 | 113.08 | 843,743 | +0.99(+0.88%) |
Feb 20, 2024 | 112.47 | 114.03 | 111.95 | 112.09 | 855,344 | -0.26(-0.23%) |
Feb 16, 2024 | 112.05 | 112.90 | 111.71 | 112.35 | 1,026,504 | -0.31(-0.28%) |
Feb 15, 2024 | 111.70 | 112.98 | 111.70 | 112.66 | 729,326 | +1.27(+1.14%) |
Feb 14, 2024 | 110.23 | 111.70 | 109.97 | 111.39 | 710,644 | +1.21(+1.10%) |
Feb 13, 2024 | 112.05 | 112.15 | 108.91 | 110.18 | 642,623 | -2.22(-1.97%) |
Feb 12, 2024 | 111.67 | 112.69 | 111.39 | 112.40 | 931,613 | +0.88(+0.79%) |
Feb 09, 2024 | 111.01 | 111.91 | 111.01 | 111.52 | 755,714 | +0.18(+0.16%) |
Feb 08, 2024 | 109.89 | 111.45 | 109.78 | 111.34 | 830,875 | +0.99(+0.89%) |
Feb 07, 2024 | 111.67 | 111.67 | 109.08 | 110.36 | 1,245,008 | +0.12(+0.11%) |
Feb 06, 2024 | 109.93 | 110.39 | 109.28 | 110.24 | 1,188,554 | +0.03(+0.03%) |
Feb 05, 2024 | 111.12 | 111.47 | 109.67 | 110.21 | 791,388 | -1.96(-1.75%) |
Feb 02, 2024 | 113.05 | 113.42 | 111.07 | 112.17 | 785,766 | -1.99(-1.74%) |
Feb 01, 2024 | 112.44 | 114.19 | 111.72 | 114.16 | 647,728 | +1.82(+1.62%) |
Jan 31, 2024 | 113.92 | 114.27 | 111.60 | 112.34 | 1,139,108 | -0.56(-0.50%) |
Jan 30, 2024 | 112.31 | 113.34 | 111.96 | 112.90 | 532,887 | +0.25(+0.22%) |
Jan 29, 2024 | 112.16 | 112.89 | 111.71 | 112.65 | 581,052 | +0.55(+0.49%) |
Jan 26, 2024 | 112.68 | 112.88 | 111.83 | 112.10 | 811,065 | -0.22(-0.19%) |
Jan 25, 2024 | 109.82 | 112.43 | 109.77 | 112.32 | 1,117,720 | +2.99(+2.73%) |
Jan 24, 2024 | 111.79 | 111.87 | 109.16 | 109.33 | 843,782 | -1.78(-1.61%) |
Jan 23, 2024 | 110.08 | 111.69 | 110.08 | 111.11 | 765,123 | -0.43(-0.39%) |
Jan 22, 2024 | 111.68 | 112.27 | 110.86 | 111.55 | 695,658 | +0.06(+0.05%) |
Jan 19, 2024 | 111.71 | 111.90 | 110.57 | 111.49 | 1,186,624 | +0.64(+0.58%) |
Jan 18, 2024 | 110.89 | 110.93 | 109.60 | 110.85 | 1,143,062 | -0.31(-0.28%) |
Jan 17, 2024 | 111.91 | 112.86 | 110.23 | 111.16 | 866,648 | -1.32(-1.17%) |
Jan 16, 2024 | 113.53 | 114.25 | 112.16 | 112.48 | 702,352 | -1.69(-1.48%) |
Jan 12, 2024 | 114.54 | 114.99 | 113.85 | 114.16 | 516,695 | +0.40(+0.35%) |
Jan 11, 2024 | 116.10 | 116.10 | 113.62 | 113.77 | 632,257 | -2.61(-2.25%) |
Jan 10, 2024 | 116.85 | 117.11 | 116.00 | 116.38 | 636,523 | -0.32(-0.27%) |
Jan 09, 2024 | 116.81 | 117.14 | 116.06 | 116.70 | 602,749 | -0.48(-0.41%) |
Jan 08, 2024 | 116.57 | 117.25 | 115.73 | 117.18 | 499,649 | +0.86(+0.74%) |
Jan 05, 2024 | 115.71 | 116.78 | 115.37 | 116.32 | 637,116 | +0.38(+0.32%) |
Jan 04, 2024 | 116.62 | 117.08 | 115.84 | 115.95 | 558,465 | -0.41(-0.36%) |
Jan 03, 2024 | 115.46 | 117.02 | 115.39 | 116.36 | 1,109,076 | +1.07(+0.93%) |
Jan 02, 2024 | 114.04 | 115.68 | 114.04 | 115.29 | 894,888 | +1.02(+0.89%) |
Dec 29, 2023 | 113.97 | 114.60 | 113.55 | 114.27 | 435,977 | -0.18(-0.16%) |
Dec 28, 2023 | 114.31 | 115.10 | 114.08 | 114.45 | 442,474 | +0.16(+0.14%) |
Dec 27, 2023 | 114.32 | 114.49 | 113.86 | 114.29 | 443,817 | +0.11(+0.10%) |
Dec 26, 2023 | 113.13 | 114.64 | 112.84 | 114.18 | 611,333 | +0.89(+0.78%) |
Dec 22, 2023 | 112.67 | 114.04 | 112.44 | 113.29 | 380,435 | +1.14(+1.02%) |
Dec 21, 2023 | 111.89 | 113.05 | 111.44 | 112.15 | 442,644 | +0.58(+0.52%) |
Dec 20, 2023 | 113.27 | 113.87 | 111.54 | 111.57 | 596,933 | -1.96(-1.73%) |
Dec 19, 2023 | 112.96 | 113.56 | 112.57 | 113.53 | 798,995 | +0.86(+0.76%) |
Dec 18, 2023 | 113.35 | 113.85 | 112.12 | 112.67 | 932,030 | -0.53(-0.47%) |
Dec 15, 2023 | 113.38 | 113.41 | 112.38 | 113.20 | 2,505,742 | -0.56(-0.49%) |
Dec 14, 2023 | 115.75 | 116.61 | 113.61 | 113.77 | 1,336,745 | -1.44(-1.25%) |
Dec 13, 2023 | 112.18 | 115.47 | 111.44 | 115.21 | 1,927,555 | +3.11(+2.77%) |
Dec 12, 2023 | 111.92 | 112.46 | 110.94 | 112.10 | 907,426 | +0.37(+0.33%) |
Dec 11, 2023 | 111.74 | 112.00 | 110.73 | 111.73 | 890,739 | -0.14(-0.12%) |
Dec 08, 2023 | 112.84 | 112.87 | 111.37 | 111.86 | 898,150 | -1.05(-0.93%) |
Dec 07, 2023 | 113.25 | 113.51 | 112.58 | 112.92 | 877,165 | -0.20(-0.18%) |
Dec 06, 2023 | 112.50 | 113.13 | 112.02 | 113.12 | 945,356 | +0.84(+0.75%) |
Dec 05, 2023 | 113.43 | 113.71 | 111.69 | 112.28 | 1,060,965 | -1.03(-0.90%) |
Dec 04, 2023 | 111.72 | 113.67 | 111.50 | 113.30 | 1,382,718 | +1.06(+0.94%) |