Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 117.70 | 118.65 | 116.73 | 118.01 | 1,043,282 | +0.03(+0.03%) |
Jun 06, 2024 | 117.91 | 118.46 | 117.01 | 117.98 | 1,250,652 | -0.21(-0.18%) |
Jun 05, 2024 | 116.97 | 118.23 | 115.82 | 118.19 | 1,288,692 | +1.46(+1.25%) |
Jun 04, 2024 | 115.56 | 116.97 | 114.51 | 116.73 | 1,585,218 | +0.20(+0.17%) |
Jun 03, 2024 | 118.23 | 118.63 | 114.64 | 116.53 | 1,502,036 | -1.70(-1.44%) |
May 31, 2024 | 116.73 | 118.27 | 116.15 | 118.23 | 1,859,015 | +1.65(+1.42%) |
May 30, 2024 | 114.73 | 116.67 | 114.73 | 116.58 | 1,436,094 | +1.90(+1.66%) |
May 29, 2024 | 115.27 | 115.83 | 114.36 | 114.68 | 990,582 | -0.83(-0.72%) |
May 28, 2024 | 114.62 | 116.17 | 114.62 | 115.51 | 1,458,494 | +1.23(+1.08%) |
May 24, 2024 | 114.50 | 114.75 | 113.65 | 114.28 | 928,756 | +0.43(+0.38%) |
May 23, 2024 | 115.45 | 116.26 | 113.75 | 113.85 | 1,136,566 | -1.07(-0.93%) |
May 22, 2024 | 117.00 | 117.54 | 114.17 | 114.92 | 1,379,499 | -3.28(-2.77%) |
May 21, 2024 | 117.75 | 119.68 | 117.52 | 118.20 | 1,120,113 | +0.65(+0.55%) |
May 20, 2024 | 117.70 | 118.12 | 116.73 | 117.55 | 867,005 | -0.12(-0.10%) |
May 17, 2024 | 116.75 | 117.94 | 116.32 | 117.67 | 1,102,149 | +1.54(+1.33%) |
May 16, 2024 | 115.51 | 117.17 | 115.34 | 116.13 | 1,270,177 | +0.55(+0.48%) |
May 15, 2024 | 114.00 | 115.97 | 113.66 | 115.58 | 1,523,875 | +1.15(+1.00%) |
May 14, 2024 | 112.59 | 114.49 | 112.27 | 114.43 | 1,279,365 | +1.52(+1.35%) |
May 13, 2024 | 113.42 | 113.95 | 112.73 | 112.91 | 1,065,561 | -0.29(-0.26%) |
May 10, 2024 | 113.89 | 114.00 | 112.27 | 113.20 | 1,541,059 | -0.39(-0.34%) |
May 09, 2024 | 112.63 | 113.72 | 112.30 | 113.59 | 1,246,557 | +1.14(+1.01%) |
May 08, 2024 | 112.36 | 113.11 | 112.05 | 112.45 | 1,195,190 | -0.38(-0.34%) |
May 07, 2024 | 112.95 | 113.52 | 112.53 | 112.83 | 1,052,974 | +0.03(+0.03%) |
May 06, 2024 | 113.00 | 113.90 | 112.33 | 112.80 | 1,346,467 | +0.49(+0.44%) |
May 03, 2024 | 113.25 | 113.33 | 110.09 | 112.31 | 1,753,022 | -0.68(-0.60%) |
May 02, 2024 | 113.15 | 114.59 | 111.89 | 112.99 | 1,874,548 | +0.58(+0.52%) |
May 01, 2024 | 113.86 | 114.44 | 111.41 | 112.41 | 2,460,640 | -1.65(-1.45%) |
Apr 30, 2024 | 116.86 | 117.10 | 113.95 | 114.06 | 1,809,115 | -3.14(-2.68%) |
Apr 29, 2024 | 116.72 | 117.34 | 116.32 | 117.20 | 1,333,795 | +1.09(+0.94%) |
Apr 26, 2024 | 116.58 | 116.65 | 115.20 | 116.11 | 1,613,061 | -0.81(-0.70%) |
Apr 25, 2024 | 116.26 | 117.11 | 115.04 | 116.92 | 1,390,348 | +0.77(+0.67%) |
Apr 24, 2024 | 114.72 | 116.24 | 114.26 | 116.15 | 1,376,014 | +0.89(+0.77%) |
Apr 23, 2024 | 112.96 | 115.57 | 112.38 | 115.27 | 1,670,126 | +2.19(+1.93%) |
Apr 22, 2024 | 112.19 | 114.09 | 110.89 | 113.08 | 1,594,902 | +0.89(+0.79%) |
Apr 19, 2024 | 111.31 | 113.21 | 111.28 | 112.19 | 1,528,334 | +1.13(+1.02%) |
Apr 18, 2024 | 111.82 | 112.16 | 110.56 | 111.06 | 1,767,597 | -0.45(-0.40%) |
Apr 17, 2024 | 113.54 | 113.67 | 111.09 | 111.51 | 2,026,192 | -1.83(-1.61%) |
Apr 16, 2024 | 113.63 | 114.32 | 111.99 | 113.34 | 2,189,500 | -0.27(-0.24%) |
Apr 15, 2024 | 115.39 | 115.97 | 113.13 | 113.61 | 1,911,490 | -0.35(-0.31%) |
Apr 12, 2024 | 115.53 | 116.86 | 113.39 | 113.95 | 2,152,449 | -0.64(-0.56%) |
Apr 11, 2024 | 114.01 | 114.74 | 112.59 | 114.59 | 2,192,972 | +0.65(+0.57%) |
Apr 10, 2024 | 113.06 | 114.94 | 112.49 | 113.94 | 2,497,536 | +0.27(+0.24%) |
Apr 09, 2024 | 115.70 | 115.70 | 112.79 | 113.68 | 2,253,074 | -1.55(-1.35%) |
Apr 08, 2024 | 115.19 | 116.17 | 114.35 | 115.23 | 1,905,555 | +0.00(+0.00%) |
Apr 05, 2024 | 114.26 | 115.38 | 113.62 | 115.23 | 1,185,021 | +1.60(+1.41%) |
Apr 04, 2024 | 115.69 | 115.95 | 113.02 | 113.63 | 1,638,629 | -1.63(-1.41%) |
Apr 03, 2024 | 113.41 | 115.39 | 113.26 | 115.26 | 1,721,676 | +2.69(+2.39%) |
Apr 02, 2024 | 111.78 | 112.60 | 111.21 | 112.56 | 1,248,582 | +1.05(+0.94%) |
Apr 01, 2024 | 111.79 | 111.79 | 110.48 | 111.51 | 1,123,325 | +0.24(+0.21%) |
Mar 28, 2024 | 111.05 | 111.56 | 111.37 | 111.27 | 1,581,336 | +0.93(+0.85%) |
Mar 27, 2024 | 110.17 | 111.26 | 109.55 | 110.34 | 1,343,631 | +0.40(+0.36%) |
Mar 26, 2024 | 110.88 | 110.96 | 109.75 | 109.94 | 1,566,439 | -0.95(-0.86%) |
Mar 25, 2024 | 110.54 | 111.78 | 110.30 | 110.89 | 1,907,020 | +0.71(+0.64%) |
Mar 22, 2024 | 110.33 | 111.04 | 109.73 | 110.19 | 1,840,429 | -0.11(-0.10%) |
Mar 21, 2024 | 108.47 | 110.42 | 108.42 | 110.30 | 1,999,302 | +1.92(+1.77%) |
Mar 20, 2024 | 108.42 | 108.75 | 107.95 | 108.38 | 1,548,671 | -0.03(-0.03%) |
Mar 19, 2024 | 106.77 | 108.68 | 106.62 | 108.41 | 1,924,601 | +1.74(+1.63%) |
Mar 18, 2024 | 105.85 | 106.75 | 105.36 | 106.67 | 1,022,921 | +1.38(+1.31%) |
Mar 15, 2024 | 104.22 | 106.17 | 104.22 | 105.29 | 1,942,627 | +0.33(+0.31%) |
Mar 14, 2024 | 105.63 | 106.18 | 104.25 | 104.96 | 1,242,355 | -0.77(-0.73%) |
Mar 13, 2024 | 105.70 | 106.59 | 105.31 | 105.74 | 1,127,447 | +0.86(+0.82%) |
Mar 12, 2024 | 103.65 | 105.03 | 103.57 | 104.87 | 1,012,608 | +0.94(+0.91%) |
Mar 11, 2024 | 102.87 | 103.95 | 102.52 | 103.93 | 1,322,143 | +0.77(+0.74%) |
Mar 08, 2024 | 103.73 | 104.50 | 102.66 | 103.16 | 1,338,062 | -0.89(-0.86%) |
Mar 07, 2024 | 103.59 | 104.36 | 103.36 | 104.06 | 1,690,429 | +0.44(+0.42%) |
Mar 06, 2024 | 102.94 | 104.90 | 102.38 | 103.62 | 2,239,217 | +1.76(+1.73%) |
Mar 05, 2024 | 100.31 | 102.59 | 99.66 | 101.86 | 2,190,698 | +1.52(+1.51%) |
Mar 04, 2024 | 98.81 | 100.44 | 98.40 | 100.34 | 1,459,501 | +1.64(+1.66%) |
Mar 01, 2024 | 97.97 | 98.96 | 97.97 | 98.70 | 1,249,940 | +1.09(+1.12%) |
Feb 29, 2024 | 96.82 | 97.78 | 96.67 | 97.61 | 1,655,987 | +0.83(+0.86%) |
Feb 28, 2024 | 96.43 | 97.13 | 96.02 | 96.77 | 891,855 | +0.32(+0.33%) |
Feb 27, 2024 | 97.34 | 97.36 | 96.24 | 96.46 | 1,278,102 | -0.48(-0.49%) |
Feb 26, 2024 | 96.03 | 97.21 | 95.26 | 96.93 | 1,709,641 | +0.53(+0.55%) |
Feb 23, 2024 | 97.11 | 97.52 | 96.21 | 96.41 | 1,956,827 | -1.32(-1.35%) |
Feb 22, 2024 | 96.35 | 98.40 | 96.21 | 97.73 | 3,268,602 | +0.88(+0.91%) |
Feb 21, 2024 | 96.38 | 97.31 | 96.07 | 96.84 | 3,360,296 | +1.10(+1.15%) |
Feb 20, 2024 | 96.24 | 96.31 | 94.66 | 95.74 | 3,194,544 | -0.58(-0.60%) |
Feb 16, 2024 | 92.94 | 96.35 | 92.89 | 96.32 | 3,866,104 | +3.65(+3.93%) |
Feb 15, 2024 | 88.98 | 92.89 | 87.93 | 92.67 | 5,257,284 | +4.90(+5.58%) |
Feb 14, 2024 | 88.40 | 89.03 | 87.36 | 87.77 | 2,373,303 | -0.10(-0.11%) |
Feb 13, 2024 | 87.85 | 88.40 | 86.88 | 87.87 | 1,915,082 | -0.07(-0.08%) |
Feb 12, 2024 | 86.81 | 87.95 | 86.81 | 87.94 | 1,457,499 | +1.41(+1.63%) |
Feb 09, 2024 | 87.49 | 88.06 | 86.50 | 86.53 | 1,366,900 | -0.80(-0.92%) |
Feb 08, 2024 | 86.44 | 87.44 | 86.00 | 87.34 | 1,470,535 | +0.84(+0.98%) |
Feb 07, 2024 | 86.09 | 86.51 | 85.18 | 86.49 | 1,554,925 | +0.82(+0.96%) |
Feb 06, 2024 | 85.19 | 85.77 | 84.86 | 85.67 | 2,379,311 | +0.65(+0.76%) |
Feb 05, 2024 | 85.20 | 85.40 | 83.89 | 85.02 | 1,660,960 | -0.41(-0.48%) |
Feb 02, 2024 | 85.28 | 85.92 | 83.79 | 85.43 | 1,714,419 | -0.06(-0.07%) |
Feb 01, 2024 | 84.86 | 86.03 | 84.26 | 85.49 | 1,884,603 | +1.07(+1.27%) |
Jan 31, 2024 | 86.76 | 86.76 | 84.32 | 84.41 | 1,095,615 | -2.07(-2.39%) |
Jan 30, 2024 | 84.80 | 86.61 | 84.70 | 86.48 | 1,001,785 | +1.05(+1.23%) |
Jan 29, 2024 | 85.60 | 85.69 | 84.13 | 85.43 | 1,071,675 | -0.33(-0.38%) |
Jan 26, 2024 | 84.84 | 85.78 | 84.67 | 85.75 | 1,231,447 | +0.81(+0.95%) |
Jan 25, 2024 | 83.48 | 84.96 | 82.98 | 84.94 | 1,769,389 | +1.99(+2.39%) |
Jan 24, 2024 | 82.87 | 83.65 | 82.34 | 82.96 | 1,155,133 | +0.74(+0.90%) |
Jan 23, 2024 | 82.68 | 83.37 | 81.84 | 82.22 | 1,179,629 | -0.57(-0.69%) |
Jan 22, 2024 | 81.49 | 82.91 | 81.13 | 82.79 | 1,793,385 | +1.30(+1.60%) |
Jan 19, 2024 | 81.76 | 81.76 | 80.68 | 81.49 | 1,389,990 | -0.10(-0.12%) |
Jan 18, 2024 | 80.36 | 82.00 | 80.04 | 81.59 | 2,398,830 | +1.09(+1.35%) |
Jan 17, 2024 | 80.77 | 81.86 | 80.44 | 80.50 | 1,400,228 | -1.03(-1.26%) |
Jan 16, 2024 | 82.36 | 82.46 | 81.19 | 81.53 | 1,402,798 | -1.27(-1.54%) |
Jan 12, 2024 | 83.80 | 83.89 | 82.11 | 82.80 | 920,823 | +0.58(+0.71%) |
Jan 11, 2024 | 82.92 | 83.33 | 81.37 | 82.22 | 1,454,011 | -0.57(-0.69%) |
Jan 10, 2024 | 82.95 | 82.95 | 81.79 | 82.79 | 1,454,305 | +0.21(+0.25%) |
Jan 09, 2024 | 83.20 | 83.26 | 81.80 | 82.58 | 1,959,195 | -0.74(-0.89%) |
Jan 08, 2024 | 83.27 | 83.44 | 80.95 | 83.32 | 2,424,569 | -1.42(-1.68%) |
Jan 05, 2024 | 85.62 | 85.77 | 84.21 | 84.75 | 1,494,796 | -0.45(-0.53%) |
Jan 04, 2024 | 87.40 | 88.08 | 85.12 | 85.20 | 1,329,956 | -1.48(-1.71%) |
Jan 03, 2024 | 85.19 | 86.88 | 84.93 | 86.68 | 1,479,883 | +1.31(+1.54%) |
Jan 02, 2024 | 86.24 | 86.88 | 85.05 | 85.37 | 1,452,118 | -0.44(-0.52%) |
Dec 29, 2023 | 85.42 | 85.89 | 85.03 | 85.81 | 1,272,085 | +0.51(+0.60%) |
Dec 28, 2023 | 85.72 | 86.40 | 85.23 | 85.30 | 928,774 | -0.70(-0.82%) |
Dec 27, 2023 | 86.24 | 86.96 | 85.58 | 86.00 | 704,031 | -0.48(-0.56%) |
Dec 26, 2023 | 86.24 | 86.80 | 85.82 | 86.49 | 666,114 | +0.83(+0.97%) |
Dec 22, 2023 | 86.48 | 86.75 | 85.42 | 85.66 | 884,952 | -0.40(-0.46%) |
Dec 21, 2023 | 85.13 | 86.10 | 84.57 | 86.05 | 1,041,435 | +1.31(+1.55%) |
Dec 20, 2023 | 85.18 | 86.12 | 84.61 | 84.74 | 1,160,578 | -0.48(-0.57%) |
Dec 19, 2023 | 85.10 | 85.74 | 84.85 | 85.22 | 1,390,285 | +0.29(+0.34%) |
Dec 18, 2023 | 86.01 | 86.50 | 84.70 | 84.93 | 1,196,276 | +0.56(+0.67%) |
Dec 15, 2023 | 84.40 | 84.72 | 83.14 | 84.37 | 3,539,629 | -0.86(-1.01%) |
Dec 14, 2023 | 84.76 | 86.04 | 84.53 | 85.23 | 1,544,265 | +1.41(+1.69%) |
Dec 13, 2023 | 83.55 | 84.15 | 82.30 | 83.82 | 1,531,781 | +0.41(+0.49%) |
Dec 12, 2023 | 83.81 | 83.83 | 82.25 | 83.41 | 1,584,069 | -1.21(-1.42%) |
Dec 11, 2023 | 85.49 | 85.90 | 84.40 | 84.62 | 1,256,628 | -0.89(-1.04%) |
Dec 08, 2023 | 84.15 | 85.68 | 84.06 | 85.51 | 1,219,581 | +1.82(+2.17%) |
Dec 07, 2023 | 84.81 | 84.93 | 82.93 | 83.69 | 1,627,653 | -0.90(-1.06%) |
Dec 06, 2023 | 86.22 | 86.95 | 84.48 | 84.59 | 1,939,138 | -2.09(-2.42%) |
Dec 05, 2023 | 87.95 | 88.12 | 86.33 | 86.68 | 1,453,694 | -1.54(-1.75%) |
Dec 04, 2023 | 88.39 | 89.56 | 88.01 | 88.22 | 2,195,111 | -0.84(-0.94%) |