Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 135.01 | 137.69 | 134.03 | 134.51 | 34,111 | +0.04(+0.03%) |
May 23, 2024 | 143.27 | 143.27 | 133.47 | 134.47 | 101,282 | -7.71(-5.42%) |
May 22, 2024 | 139.58 | 147.00 | 139.58 | 142.18 | 94,770 | +0.32(+0.23%) |
May 21, 2024 | 134.90 | 141.91 | 130.00 | 141.86 | 121,749 | +17.74(+14.29%) |
May 20, 2024 | 123.77 | 124.80 | 123.28 | 124.12 | 59,581 | +1.00(+0.81%) |
May 17, 2024 | 121.77 | 123.16 | 121.25 | 123.12 | 28,903 | +1.87(+1.54%) |
May 16, 2024 | 119.62 | 121.42 | 118.68 | 121.25 | 27,835 | +1.10(+0.92%) |
May 15, 2024 | 120.80 | 122.12 | 117.44 | 120.15 | 50,970 | +0.70(+0.59%) |
May 14, 2024 | 119.81 | 120.10 | 117.89 | 119.45 | 41,312 | +1.14(+0.96%) |
May 13, 2024 | 117.58 | 119.22 | 115.92 | 118.31 | 64,089 | +1.36(+1.16%) |
May 10, 2024 | 117.18 | 118.11 | 115.31 | 116.95 | 43,167 | -0.42(-0.36%) |
May 09, 2024 | 114.83 | 117.63 | 114.73 | 117.37 | 16,245 | +2.16(+1.87%) |
May 08, 2024 | 113.37 | 115.21 | 113.37 | 115.21 | 22,729 | +0.76(+0.66%) |
May 07, 2024 | 113.64 | 115.26 | 113.64 | 114.45 | 28,300 | +0.85(+0.75%) |
May 06, 2024 | 112.12 | 113.97 | 112.12 | 113.60 | 20,036 | +1.36(+1.21%) |
May 03, 2024 | 111.68 | 112.68 | 111.47 | 112.24 | 15,046 | +1.99(+1.80%) |
May 02, 2024 | 107.60 | 110.25 | 107.12 | 110.25 | 25,911 | +2.75(+2.56%) |
May 01, 2024 | 107.26 | 109.12 | 107.00 | 107.50 | 17,597 | +0.13(+0.12%) |
Apr 30, 2024 | 109.79 | 110.10 | 107.37 | 107.37 | 38,403 | -3.35(-3.03%) |
Apr 29, 2024 | 110.47 | 111.11 | 109.22 | 110.72 | 33,014 | +0.89(+0.81%) |
Apr 26, 2024 | 111.00 | 112.47 | 109.45 | 109.83 | 60,743 | -0.01(-0.01%) |
Apr 25, 2024 | 110.94 | 112.24 | 108.94 | 109.84 | 47,204 | -1.43(-1.29%) |
Apr 24, 2024 | 114.35 | 115.29 | 111.25 | 111.27 | 33,657 | -3.71(-3.23%) |
Apr 23, 2024 | 110.64 | 116.19 | 110.64 | 114.98 | 52,443 | +3.63(+3.26%) |
Apr 22, 2024 | 108.60 | 111.36 | 107.14 | 111.35 | 33,423 | +3.31(+3.06%) |
Apr 19, 2024 | 104.78 | 108.48 | 104.48 | 108.04 | 58,183 | +2.79(+2.65%) |
Apr 18, 2024 | 105.88 | 107.44 | 105.04 | 105.25 | 39,155 | +0.54(+0.52%) |
Apr 17, 2024 | 108.64 | 109.44 | 104.14 | 104.71 | 48,434 | -3.84(-3.54%) |
Apr 16, 2024 | 109.22 | 112.22 | 108.44 | 108.55 | 82,464 | -1.53(-1.39%) |
Apr 15, 2024 | 110.38 | 111.79 | 109.43 | 110.08 | 23,937 | -0.21(-0.19%) |
Apr 12, 2024 | 110.45 | 110.67 | 109.10 | 110.29 | 40,728 | +0.43(+0.39%) |
Apr 11, 2024 | 109.80 | 110.72 | 109.74 | 109.86 | 43,958 | -0.29(-0.26%) |
Apr 10, 2024 | 109.04 | 110.61 | 108.57 | 110.15 | 53,554 | -1.88(-1.68%) |
Apr 09, 2024 | 109.17 | 114.06 | 109.07 | 112.03 | 22,637 | +3.99(+3.69%) |
Apr 08, 2024 | 107.37 | 109.28 | 106.74 | 108.04 | 19,233 | +0.91(+0.85%) |
Apr 05, 2024 | 106.28 | 107.80 | 106.28 | 107.13 | 25,889 | +0.95(+0.89%) |
Apr 04, 2024 | 108.67 | 109.82 | 105.76 | 106.18 | 26,766 | -1.44(-1.34%) |
Apr 03, 2024 | 108.99 | 109.62 | 107.38 | 107.62 | 31,390 | -1.37(-1.26%) |
Apr 02, 2024 | 110.00 | 110.62 | 107.85 | 108.99 | 31,954 | -1.60(-1.45%) |
Apr 01, 2024 | 111.26 | 111.54 | 109.07 | 110.59 | 30,641 | -0.84(-0.75%) |
Mar 28, 2024 | 112.03 | 113.08 | 111.07 | 111.43 | 59,874 | +0.20(+0.18%) |
Mar 27, 2024 | 111.08 | 111.76 | 110.44 | 111.23 | 33,787 | +1.32(+1.20%) |
Mar 26, 2024 | 113.13 | 113.82 | 109.86 | 109.91 | 34,206 | -2.30(-2.05%) |
Mar 25, 2024 | 113.21 | 113.28 | 112.02 | 112.21 | 24,066 | -0.74(-0.66%) |
Mar 22, 2024 | 114.05 | 114.05 | 112.52 | 112.95 | 66,816 | -0.55(-0.48%) |
Mar 21, 2024 | 112.64 | 114.67 | 112.32 | 113.50 | 38,175 | +1.84(+1.65%) |
Mar 20, 2024 | 110.84 | 112.26 | 110.60 | 111.66 | 25,350 | +0.04(+0.04%) |
Mar 19, 2024 | 109.63 | 111.62 | 109.50 | 111.62 | 21,847 | +2.39(+2.19%) |
Mar 18, 2024 | 112.10 | 112.97 | 109.12 | 109.23 | 36,850 | -3.02(-2.69%) |
Mar 15, 2024 | 111.22 | 112.33 | 111.11 | 112.25 | 67,184 | +0.00(+0.00%) |
Mar 14, 2024 | 110.16 | 112.25 | 108.28 | 112.25 | 44,166 | +2.03(+1.84%) |
Mar 13, 2024 | 108.31 | 110.22 | 108.31 | 110.22 | 49,452 | +1.22(+1.12%) |
Mar 12, 2024 | 109.21 | 109.52 | 108.31 | 109.00 | 29,894 | -0.21(-0.19%) |
Mar 11, 2024 | 108.00 | 109.54 | 107.73 | 109.21 | 30,710 | +1.66(+1.54%) |
Mar 08, 2024 | 107.92 | 108.00 | 106.48 | 107.55 | 80,137 | +0.78(+0.73%) |
Mar 07, 2024 | 106.79 | 107.01 | 105.78 | 106.77 | 34,306 | +1.06(+1.00%) |
Mar 06, 2024 | 104.27 | 106.01 | 104.26 | 105.71 | 41,445 | +1.87(+1.80%) |
Mar 05, 2024 | 105.52 | 105.57 | 103.00 | 103.84 | 36,433 | -1.84(-1.74%) |
Mar 04, 2024 | 105.43 | 107.42 | 104.41 | 105.68 | 29,095 | +0.16(+0.15%) |
Mar 01, 2024 | 104.75 | 106.08 | 104.10 | 105.52 | 25,783 | +0.36(+0.34%) |
Feb 29, 2024 | 105.06 | 107.12 | 104.37 | 105.16 | 25,517 | +1.51(+1.46%) |
Feb 28, 2024 | 103.51 | 105.04 | 103.15 | 103.65 | 43,162 | -0.75(-0.72%) |
Feb 27, 2024 | 105.78 | 106.04 | 99.55 | 104.40 | 27,440 | -0.62(-0.59%) |
Feb 26, 2024 | 106.94 | 107.96 | 105.02 | 105.02 | 36,764 | -2.52(-2.34%) |
Feb 23, 2024 | 107.80 | 108.99 | 106.00 | 107.54 | 25,379 | +0.92(+0.86%) |
Feb 22, 2024 | 103.77 | 106.63 | 102.74 | 106.62 | 35,296 | +2.45(+2.35%) |
Feb 21, 2024 | 103.22 | 104.26 | 99.00 | 104.17 | 35,939 | +1.05(+1.02%) |
Feb 20, 2024 | 107.78 | 107.78 | 103.05 | 103.12 | 55,840 | -5.80(-5.33%) |
Feb 16, 2024 | 110.40 | 110.67 | 108.24 | 108.92 | 43,183 | -1.08(-0.98%) |
Feb 15, 2024 | 107.67 | 110.69 | 107.42 | 110.00 | 58,611 | +2.50(+2.33%) |
Feb 14, 2024 | 107.77 | 108.81 | 106.61 | 107.50 | 45,919 | +0.63(+0.59%) |
Feb 13, 2024 | 109.92 | 109.92 | 106.47 | 106.87 | 50,619 | -5.55(-4.94%) |
Feb 12, 2024 | 112.88 | 113.50 | 112.42 | 112.42 | 34,549 | -0.20(-0.18%) |
Feb 09, 2024 | 111.00 | 112.64 | 110.92 | 112.62 | 27,075 | +1.71(+1.54%) |
Feb 08, 2024 | 109.34 | 110.91 | 107.87 | 110.91 | 45,389 | +2.25(+2.07%) |
Feb 07, 2024 | 108.99 | 109.82 | 108.38 | 108.66 | 17,159 | +0.39(+0.36%) |
Feb 06, 2024 | 108.87 | 109.36 | 107.90 | 108.27 | 20,746 | -0.53(-0.49%) |
Feb 05, 2024 | 111.61 | 111.61 | 106.68 | 108.80 | 26,712 | -4.09(-3.62%) |
Feb 02, 2024 | 110.32 | 113.86 | 108.70 | 112.89 | 38,053 | +1.33(+1.19%) |
Feb 01, 2024 | 110.99 | 112.83 | 110.39 | 111.56 | 44,865 | +1.52(+1.38%) |
Jan 31, 2024 | 110.19 | 111.93 | 107.00 | 110.04 | 52,681 | +1.27(+1.17%) |
Jan 30, 2024 | 102.20 | 108.84 | 100.61 | 108.77 | 54,822 | +6.80(+6.67%) |
Jan 29, 2024 | 97.96 | 102.16 | 97.96 | 101.97 | 45,098 | +3.93(+4.01%) |
Jan 26, 2024 | 99.09 | 99.75 | 97.57 | 98.04 | 24,496 | -0.21(-0.21%) |
Jan 25, 2024 | 100.03 | 100.09 | 97.83 | 98.25 | 28,919 | -0.42(-0.43%) |
Jan 24, 2024 | 100.25 | 100.64 | 98.57 | 98.67 | 19,631 | -0.21(-0.21%) |
Jan 23, 2024 | 101.73 | 101.73 | 97.50 | 98.88 | 27,301 | -1.82(-1.81%) |
Jan 22, 2024 | 99.70 | 100.89 | 99.31 | 100.70 | 25,707 | +1.38(+1.39%) |
Jan 19, 2024 | 98.33 | 99.35 | 96.60 | 99.32 | 44,540 | +1.74(+1.78%) |
Jan 18, 2024 | 96.46 | 97.58 | 95.95 | 97.58 | 21,989 | +1.62(+1.69%) |
Jan 17, 2024 | 95.94 | 97.38 | 94.91 | 95.96 | 34,630 | -0.96(-0.99%) |
Jan 16, 2024 | 96.19 | 97.46 | 96.13 | 96.92 | 29,180 | -1.00(-1.02%) |
Jan 12, 2024 | 98.56 | 99.56 | 96.98 | 97.92 | 31,573 | +0.40(+0.41%) |
Jan 11, 2024 | 96.56 | 97.76 | 96.56 | 97.52 | 29,228 | +0.02(+0.02%) |
Jan 10, 2024 | 98.03 | 98.07 | 96.52 | 97.50 | 40,769 | -0.53(-0.54%) |
Jan 09, 2024 | 98.64 | 99.62 | 98.00 | 98.03 | 33,483 | -1.79(-1.79%) |
Jan 08, 2024 | 99.96 | 100.99 | 99.06 | 99.82 | 43,658 | +0.41(+0.41%) |
Jan 05, 2024 | 101.73 | 101.90 | 98.75 | 99.41 | 71,023 | -3.15(-3.07%) |
Jan 04, 2024 | 105.68 | 105.94 | 102.56 | 102.56 | 41,256 | -2.30(-2.19%) |
Jan 03, 2024 | 107.55 | 107.76 | 104.62 | 104.86 | 41,890 | -2.87(-2.66%) |
Jan 02, 2024 | 108.95 | 109.40 | 106.53 | 107.73 | 41,245 | -1.60(-1.46%) |
Dec 29, 2023 | 111.02 | 111.60 | 109.04 | 109.33 | 47,967 | -1.91(-1.72%) |
Dec 28, 2023 | 108.71 | 112.12 | 108.60 | 111.24 | 37,609 | +1.64(+1.50%) |
Dec 27, 2023 | 109.03 | 111.17 | 106.73 | 109.60 | 33,808 | +1.21(+1.12%) |
Dec 26, 2023 | 106.86 | 109.35 | 106.86 | 108.39 | 34,756 | +0.74(+0.69%) |
Dec 22, 2023 | 105.57 | 108.92 | 105.12 | 107.65 | 44,286 | +2.97(+2.84%) |
Dec 21, 2023 | 103.85 | 104.68 | 103.50 | 104.68 | 28,982 | +1.37(+1.33%) |
Dec 20, 2023 | 103.30 | 106.98 | 102.67 | 103.31 | 41,688 | -0.95(-0.91%) |
Dec 19, 2023 | 104.34 | 105.29 | 103.44 | 104.26 | 41,801 | +0.30(+0.29%) |
Dec 18, 2023 | 102.45 | 103.96 | 101.30 | 103.96 | 41,632 | +2.33(+2.29%) |
Dec 15, 2023 | 105.69 | 105.69 | 100.65 | 101.63 | 238,758 | -3.10(-2.96%) |
Dec 14, 2023 | 101.88 | 105.15 | 101.80 | 104.73 | 51,681 | +3.81(+3.78%) |
Dec 13, 2023 | 99.04 | 101.19 | 98.41 | 100.92 | 42,975 | +2.16(+2.19%) |
Dec 12, 2023 | 96.99 | 98.96 | 96.17 | 98.76 | 104,364 | +1.43(+1.47%) |
Dec 11, 2023 | 96.78 | 98.60 | 96.43 | 97.33 | 62,311 | +0.75(+0.78%) |
Dec 08, 2023 | 98.20 | 100.20 | 96.32 | 96.58 | 51,725 | -2.53(-2.55%) |
Dec 07, 2023 | 96.67 | 99.17 | 95.00 | 99.11 | 44,526 | +3.20(+3.34%) |
Dec 06, 2023 | 97.28 | 100.23 | 95.15 | 95.91 | 88,164 | -0.91(-0.94%) |
Dec 05, 2023 | 97.78 | 98.32 | 96.66 | 96.82 | 40,303 | -0.60(-0.62%) |
Dec 04, 2023 | 98.88 | 99.62 | 97.00 | 97.42 | 64,595 | -1.08(-1.10%) |
Dec 01, 2023 | 97.42 | 99.84 | 96.30 | 98.50 | 39,604 | +0.52(+0.53%) |
Nov 30, 2023 | 98.29 | 99.00 | 96.80 | 97.98 | 80,209 | -0.44(-0.45%) |
Nov 29, 2023 | 98.91 | 99.54 | 97.60 | 98.42 | 48,740 | +0.49(+0.50%) |
Nov 28, 2023 | 100.05 | 100.05 | 97.92 | 97.93 | 43,488 | -2.47(-2.46%) |
Nov 27, 2023 | 98.93 | 100.44 | 97.59 | 100.40 | 42,481 | +0.60(+0.60%) |
Nov 24, 2023 | 97.21 | 100.28 | 96.78 | 99.80 | 29,749 | +1.99(+2.03%) |
Nov 22, 2023 | 96.90 | 98.00 | 95.69 | 97.81 | 34,684 | +1.07(+1.11%) |
Nov 21, 2023 | 94.77 | 97.06 | 93.74 | 96.74 | 55,380 | +1.09(+1.14%) |
Nov 20, 2023 | 92.47 | 96.58 | 92.00 | 95.65 | 106,365 | +3.27(+3.54%) |
Nov 17, 2023 | 90.87 | 92.61 | 89.74 | 92.38 | 41,367 | +1.88(+2.08%) |
Nov 16, 2023 | 91.61 | 91.90 | 89.39 | 90.50 | 41,045 | -1.05(-1.15%) |
Nov 15, 2023 | 91.07 | 92.20 | 90.08 | 91.55 | 56,020 | -0.06(-0.07%) |
Nov 14, 2023 | 88.05 | 91.61 | 88.05 | 91.61 | 46,475 | +4.15(+4.75%) |
Nov 13, 2023 | 88.15 | 88.91 | 86.99 | 87.46 | 33,299 | -1.22(-1.38%) |
Nov 10, 2023 | 90.04 | 90.04 | 88.41 | 88.68 | 26,883 | -1.32(-1.47%) |
Nov 09, 2023 | 91.76 | 91.76 | 89.83 | 90.00 | 52,604 | -0.54(-0.60%) |
Nov 08, 2023 | 91.00 | 91.00 | 89.35 | 90.54 | 38,090 | +0.21(+0.23%) |
Nov 07, 2023 | 88.36 | 90.57 | 85.94 | 90.33 | 69,259 | +3.69(+4.26%) |
Nov 06, 2023 | 84.45 | 86.85 | 84.45 | 86.64 | 40,378 | +0.03(+0.03%) |
Nov 03, 2023 | 89.53 | 90.31 | 86.44 | 86.61 | 50,488 | -2.41(-2.71%) |
Nov 02, 2023 | 90.18 | 91.75 | 88.53 | 89.02 | 65,399 | -0.12(-0.13%) |
Nov 01, 2023 | 90.91 | 90.91 | 85.98 | 89.14 | 68,546 | -0.88(-0.98%) |
Oct 31, 2023 | 92.66 | 95.00 | 88.39 | 90.02 | 88,244 | -3.25(-3.48%) |
Oct 30, 2023 | 91.07 | 93.71 | 91.07 | 93.27 | 44,423 | +1.76(+1.92%) |
Oct 27, 2023 | 94.04 | 94.04 | 90.69 | 91.51 | 39,585 | -2.02(-2.16%) |
Oct 26, 2023 | 91.76 | 93.73 | 91.76 | 93.53 | 47,702 | +0.61(+0.66%) |
Oct 25, 2023 | 93.12 | 93.60 | 92.04 | 92.92 | 34,686 | +0.03(+0.03%) |
Oct 24, 2023 | 93.06 | 93.21 | 91.94 | 92.89 | 44,769 | -0.15(-0.16%) |
Oct 23, 2023 | 93.05 | 95.15 | 92.82 | 93.04 | 77,914 | -0.61(-0.65%) |
Oct 20, 2023 | 94.37 | 94.37 | 91.04 | 93.65 | 54,905 | -0.37(-0.39%) |
Oct 19, 2023 | 95.89 | 95.89 | 91.89 | 94.02 | 87,887 | -2.24(-2.33%) |
Oct 18, 2023 | 96.50 | 96.50 | 94.98 | 96.26 | 27,409 | -0.43(-0.44%) |
Oct 17, 2023 | 94.98 | 98.63 | 94.38 | 96.69 | 61,015 | +2.52(+2.68%) |
Oct 16, 2023 | 96.04 | 96.66 | 91.09 | 94.17 | 42,020 | -1.33(-1.39%) |
Oct 13, 2023 | 93.89 | 95.55 | 92.90 | 95.50 | 51,985 | +1.68(+1.79%) |
Oct 12, 2023 | 94.16 | 94.23 | 90.59 | 93.82 | 42,563 | +0.27(+0.29%) |
Oct 11, 2023 | 93.36 | 93.80 | 93.15 | 93.55 | 17,093 | +0.59(+0.63%) |
Oct 10, 2023 | 94.39 | 94.99 | 92.92 | 92.96 | 25,192 | -0.57(-0.61%) |
Oct 09, 2023 | 94.43 | 95.05 | 93.33 | 93.53 | 24,111 | -0.83(-0.88%) |
Oct 06, 2023 | 93.26 | 95.04 | 91.81 | 94.36 | 29,808 | +1.40(+1.51%) |
Oct 05, 2023 | 95.23 | 95.23 | 92.23 | 92.96 | 41,733 | -2.21(-2.32%) |
Oct 04, 2023 | 92.61 | 95.53 | 92.58 | 95.17 | 52,645 | +2.71(+2.93%) |
Oct 03, 2023 | 94.92 | 95.05 | 92.46 | 92.46 | 31,860 | -2.73(-2.87%) |