Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 116.15 | 116.16 | 115.06 | 115.63 | 5,406 | -0.52(-0.45%) |
May 31, 2024 | 114.81 | 116.15 | 114.70 | 116.15 | 18,717 | +2.06(+1.81%) |
May 30, 2024 | 113.32 | 114.27 | 113.32 | 114.09 | 6,583 | +1.24(+1.10%) |
May 29, 2024 | 113.36 | 113.36 | 112.76 | 112.85 | 8,164 | -1.75(-1.53%) |
May 28, 2024 | 115.40 | 115.40 | 114.29 | 114.60 | 8,334 | -0.46(-0.40%) |
May 24, 2024 | 114.68 | 115.12 | 114.68 | 115.06 | 7,500 | +0.82(+0.71%) |
May 23, 2024 | 116.30 | 116.30 | 113.79 | 114.24 | 85,654 | -1.56(-1.34%) |
May 22, 2024 | 115.90 | 116.64 | 115.46 | 115.80 | 16,781 | -0.80(-0.69%) |
May 21, 2024 | 116.45 | 116.60 | 116.22 | 116.60 | 5,008 | -0.26(-0.22%) |
May 20, 2024 | 117.45 | 117.69 | 116.86 | 116.86 | 21,752 | -0.56(-0.48%) |
May 17, 2024 | 117.17 | 117.47 | 117.12 | 117.42 | 6,477 | +0.22(+0.19%) |
May 16, 2024 | 117.43 | 117.62 | 117.20 | 117.20 | 5,643 | -0.57(-0.48%) |
May 15, 2024 | 118.13 | 118.64 | 117.54 | 117.77 | 20,300 | +0.29(+0.25%) |
May 14, 2024 | 116.86 | 117.48 | 116.86 | 117.48 | 8,880 | +1.21(+1.04%) |
May 13, 2024 | 116.00 | 116.82 | 116.00 | 116.27 | 5,001 | +0.77(+0.66%) |
May 10, 2024 | 115.93 | 116.00 | 115.12 | 115.50 | 2,788 | +0.00(+0.00%) |
May 09, 2024 | 114.50 | 115.50 | 114.43 | 115.50 | 7,411 | +1.07(+0.93%) |
May 08, 2024 | 113.65 | 114.44 | 113.65 | 114.43 | 10,718 | +0.24(+0.21%) |
May 07, 2024 | 114.68 | 115.10 | 114.19 | 114.19 | 19,313 | -0.16(-0.14%) |
May 06, 2024 | 113.75 | 114.35 | 113.75 | 114.35 | 13,531 | +1.77(+1.57%) |
May 03, 2024 | 113.48 | 113.70 | 112.42 | 112.58 | 16,711 | +0.71(+0.63%) |
May 02, 2024 | 111.36 | 111.87 | 110.55 | 111.87 | 5,363 | +1.72(+1.56%) |
May 01, 2024 | 110.19 | 111.78 | 109.91 | 110.15 | 10,780 | -0.18(-0.16%) |
Apr 30, 2024 | 111.78 | 111.78 | 110.33 | 110.33 | 8,899 | -2.25(-2.00%) |
Apr 29, 2024 | 112.18 | 112.86 | 112.18 | 112.58 | 10,322 | +0.74(+0.66%) |
Apr 26, 2024 | 111.52 | 112.06 | 111.52 | 111.84 | 5,924 | +0.46(+0.41%) |
Apr 25, 2024 | 111.30 | 111.38 | 110.48 | 111.38 | 7,098 | -1.15(-1.02%) |
Apr 24, 2024 | 112.26 | 112.58 | 111.78 | 112.53 | 8,564 | +0.16(+0.14%) |
Apr 23, 2024 | 111.28 | 112.72 | 111.28 | 112.37 | 4,160 | +0.93(+0.83%) |
Apr 22, 2024 | 110.53 | 111.89 | 110.26 | 111.44 | 15,366 | +1.16(+1.05%) |
Apr 19, 2024 | 109.08 | 110.28 | 109.08 | 110.28 | 8,415 | +0.83(+0.76%) |
Apr 18, 2024 | 109.70 | 110.47 | 109.04 | 109.45 | 17,149 | -0.10(-0.09%) |
Apr 17, 2024 | 111.02 | 111.06 | 109.45 | 109.55 | 44,470 | -0.86(-0.78%) |
Apr 16, 2024 | 110.71 | 110.71 | 109.67 | 110.41 | 22,846 | -0.68(-0.61%) |
Apr 15, 2024 | 113.09 | 113.80 | 110.68 | 111.09 | 13,061 | -1.24(-1.10%) |
Apr 12, 2024 | 113.60 | 113.60 | 112.18 | 112.33 | 12,574 | -2.14(-1.87%) |
Apr 11, 2024 | 114.96 | 114.96 | 113.48 | 114.47 | 13,910 | -0.05(-0.04%) |
Apr 10, 2024 | 114.94 | 115.36 | 114.02 | 114.52 | 12,885 | -2.85(-2.43%) |
Apr 09, 2024 | 117.24 | 117.87 | 116.71 | 117.37 | 14,716 | +0.52(+0.45%) |
Apr 08, 2024 | 116.66 | 117.19 | 116.66 | 116.85 | 10,994 | +0.71(+0.61%) |
Apr 05, 2024 | 115.49 | 116.43 | 115.31 | 116.14 | 15,258 | +0.58(+0.50%) |
Apr 04, 2024 | 118.22 | 118.35 | 115.50 | 115.56 | 7,268 | -1.83(-1.56%) |
Apr 03, 2024 | 116.03 | 117.48 | 116.03 | 117.39 | 22,620 | +0.74(+0.63%) |
Apr 02, 2024 | 117.02 | 117.22 | 116.16 | 116.65 | 16,546 | -1.72(-1.45%) |
Apr 01, 2024 | 119.56 | 119.56 | 118.29 | 118.37 | 18,503 | -0.92(-0.77%) |
Mar 28, 2024 | 118.87 | 119.50 | 118.87 | 119.29 | 11,730 | +0.42(+0.35%) |
Mar 27, 2024 | 116.39 | 118.87 | 116.39 | 118.87 | 11,184 | +3.06(+2.64%) |
Mar 26, 2024 | 116.65 | 116.65 | 115.79 | 115.81 | 6,482 | -0.17(-0.15%) |
Mar 25, 2024 | 115.51 | 116.50 | 115.51 | 115.98 | 8,842 | +0.39(+0.34%) |
Mar 22, 2024 | 117.07 | 117.21 | 115.56 | 115.59 | 23,851 | -1.45(-1.24%) |
Mar 21, 2024 | 116.32 | 117.30 | 116.32 | 117.04 | 5,937 | +1.39(+1.20%) |
Mar 20, 2024 | 113.23 | 115.78 | 113.23 | 115.65 | 13,231 | +2.12(+1.87%) |
Mar 19, 2024 | 112.34 | 113.77 | 112.34 | 113.53 | 8,370 | +0.99(+0.88%) |
Mar 18, 2024 | 113.16 | 113.16 | 112.54 | 112.54 | 21,457 | -0.37(-0.33%) |
Mar 15, 2024 | 113.01 | 113.38 | 112.84 | 112.91 | 8,545 | +0.31(+0.27%) |
Mar 14, 2024 | 114.25 | 114.43 | 111.73 | 112.60 | 17,613 | -1.75(-1.53%) |
Mar 13, 2024 | 113.96 | 115.09 | 113.96 | 114.34 | 20,131 | +0.43(+0.38%) |
Mar 12, 2024 | 113.85 | 114.43 | 113.21 | 113.92 | 8,088 | +0.24(+0.21%) |
Mar 11, 2024 | 113.78 | 113.99 | 113.41 | 113.68 | 25,134 | -0.29(-0.25%) |
Mar 08, 2024 | 114.63 | 115.14 | 113.49 | 113.97 | 10,665 | +0.04(+0.04%) |
Mar 07, 2024 | 113.13 | 114.16 | 113.13 | 113.93 | 60,495 | +1.41(+1.25%) |
Mar 06, 2024 | 113.27 | 113.27 | 111.75 | 112.52 | 38,179 | -0.17(-0.15%) |
Mar 05, 2024 | 111.82 | 113.55 | 111.82 | 112.69 | 13,749 | +0.28(+0.25%) |
Mar 04, 2024 | 112.86 | 113.40 | 112.41 | 112.41 | 37,414 | +0.12(+0.11%) |
Mar 01, 2024 | 111.22 | 112.35 | 110.90 | 112.29 | 19,310 | +0.70(+0.63%) |
Feb 29, 2024 | 111.69 | 112.06 | 110.91 | 111.59 | 66,453 | +0.84(+0.76%) |
Feb 28, 2024 | 110.83 | 111.40 | 110.66 | 110.76 | 15,662 | -0.93(-0.83%) |
Feb 27, 2024 | 111.11 | 111.78 | 111.11 | 111.68 | 14,324 | +1.01(+0.91%) |
Feb 26, 2024 | 111.25 | 111.40 | 110.49 | 110.68 | 123,400 | -0.50(-0.45%) |
Feb 23, 2024 | 110.90 | 111.47 | 110.51 | 111.17 | 40,460 | +0.46(+0.42%) |
Feb 22, 2024 | 110.77 | 110.94 | 110.36 | 110.72 | 27,135 | +0.35(+0.32%) |
Feb 21, 2024 | 109.53 | 110.39 | 109.53 | 110.37 | 8,822 | +0.37(+0.34%) |
Feb 20, 2024 | 110.36 | 110.36 | 109.84 | 110.00 | 33,494 | -1.15(-1.04%) |
Feb 16, 2024 | 111.35 | 112.18 | 111.15 | 111.15 | 42,935 | -1.13(-1.00%) |
Feb 15, 2024 | 112.10 | 112.55 | 111.83 | 112.28 | 12,237 | +1.83(+1.66%) |
Feb 14, 2024 | 110.09 | 110.52 | 109.33 | 110.45 | 34,873 | +1.36(+1.24%) |
Feb 13, 2024 | 110.87 | 110.87 | 108.36 | 109.09 | 24,514 | -4.73(-4.16%) |
Feb 12, 2024 | 111.98 | 114.22 | 111.98 | 113.83 | 10,913 | +1.85(+1.65%) |
Feb 09, 2024 | 111.50 | 112.02 | 110.81 | 111.98 | 15,930 | +0.83(+0.75%) |
Feb 08, 2024 | 110.05 | 111.25 | 109.84 | 111.14 | 13,664 | +1.00(+0.90%) |
Feb 07, 2024 | 110.62 | 110.63 | 109.27 | 110.15 | 77,178 | -0.17(-0.15%) |
Feb 06, 2024 | 109.95 | 110.77 | 109.95 | 110.32 | 27,929 | +0.60(+0.55%) |
Feb 05, 2024 | 110.47 | 110.47 | 109.19 | 109.72 | 20,699 | -1.74(-1.56%) |
Feb 02, 2024 | 110.82 | 111.91 | 110.13 | 111.45 | 11,372 | -0.33(-0.29%) |
Feb 01, 2024 | 111.49 | 111.90 | 109.49 | 111.78 | 26,229 | +1.14(+1.03%) |
Jan 31, 2024 | 112.84 | 113.50 | 110.61 | 110.65 | 23,477 | -2.99(-2.63%) |
Jan 30, 2024 | 113.16 | 114.01 | 112.99 | 113.64 | 22,731 | -0.14(-0.13%) |
Jan 29, 2024 | 113.17 | 113.81 | 112.32 | 113.78 | 12,048 | +0.71(+0.62%) |
Jan 26, 2024 | 113.16 | 113.47 | 112.83 | 113.07 | 12,631 | +0.50(+0.45%) |
Jan 25, 2024 | 112.51 | 112.73 | 111.67 | 112.57 | 60,946 | +1.27(+1.14%) |
Jan 24, 2024 | 113.10 | 113.10 | 111.16 | 111.30 | 29,563 | -0.54(-0.48%) |
Jan 23, 2024 | 112.56 | 112.84 | 111.32 | 111.84 | 16,800 | +0.01(+0.01%) |
Jan 22, 2024 | 110.69 | 111.91 | 110.69 | 111.83 | 10,965 | +1.55(+1.41%) |
Jan 19, 2024 | 109.77 | 110.40 | 108.77 | 110.28 | 8,039 | +0.56(+0.51%) |
Jan 18, 2024 | 109.61 | 109.74 | 108.56 | 109.72 | 43,317 | +0.96(+0.89%) |
Jan 17, 2024 | 108.22 | 109.30 | 107.95 | 108.75 | 39,443 | -0.91(-0.83%) |
Jan 16, 2024 | 109.70 | 110.29 | 109.32 | 109.66 | 65,571 | -1.13(-1.02%) |
Jan 12, 2024 | 112.33 | 112.53 | 110.60 | 110.79 | 19,062 | -0.84(-0.75%) |
Jan 11, 2024 | 112.29 | 112.29 | 110.57 | 111.62 | 13,416 | -0.86(-0.77%) |
Jan 10, 2024 | 112.58 | 112.85 | 111.35 | 112.49 | 24,579 | -0.08(-0.07%) |
Jan 09, 2024 | 112.59 | 113.01 | 111.91 | 112.57 | 95,298 | -0.91(-0.80%) |
Jan 08, 2024 | 112.12 | 113.58 | 111.99 | 113.48 | 13,693 | +1.42(+1.27%) |
Jan 05, 2024 | 111.53 | 113.35 | 111.53 | 112.06 | 8,546 | -0.05(-0.04%) |
Jan 04, 2024 | 112.75 | 112.79 | 112.03 | 112.10 | 10,584 | -0.51(-0.45%) |
Jan 03, 2024 | 114.85 | 114.85 | 112.43 | 112.61 | 26,094 | -3.15(-2.72%) |
Jan 02, 2024 | 115.40 | 116.82 | 115.18 | 115.76 | 34,739 | -0.30(-0.26%) |
Dec 29, 2023 | 116.53 | 116.96 | 115.89 | 116.06 | 36,000 | -1.02(-0.87%) |
Dec 28, 2023 | 116.69 | 117.30 | 116.59 | 117.08 | 64,252 | +0.17(+0.15%) |
Dec 27, 2023 | 117.47 | 117.47 | 116.49 | 116.91 | 27,165 | -0.11(-0.09%) |
Dec 26, 2023 | 116.54 | 117.33 | 116.18 | 117.02 | 38,965 | +1.13(+0.98%) |
Dec 22, 2023 | 116.17 | 116.78 | 115.72 | 115.88 | 34,579 | +0.44(+0.38%) |
Dec 21, 2023 | 114.76 | 115.44 | 114.54 | 115.44 | 15,710 | +1.72(+1.51%) |
Dec 20, 2023 | 115.81 | 116.40 | 113.73 | 113.73 | 37,439 | -2.09(-1.80%) |
Dec 19, 2023 | 114.45 | 115.90 | 114.45 | 115.81 | 37,864 | +2.17(+1.91%) |
Dec 18, 2023 | 114.52 | 114.52 | 113.63 | 113.65 | 31,306 | +0.75(+0.67%) |
Dec 15, 2023 | 114.49 | 114.49 | 112.62 | 112.89 | 22,538 | -1.13(-0.99%) |
Dec 14, 2023 | 111.81 | 114.39 | 111.81 | 114.03 | 38,655 | +4.18(+3.80%) |
Dec 13, 2023 | 107.08 | 109.95 | 105.94 | 109.85 | 16,755 | +3.07(+2.87%) |
Dec 12, 2023 | 107.65 | 107.65 | 106.77 | 106.78 | 19,182 | -0.77(-0.71%) |
Dec 11, 2023 | 106.86 | 107.81 | 106.86 | 107.55 | 94,386 | +0.89(+0.84%) |
Dec 08, 2023 | 105.93 | 106.94 | 105.91 | 106.65 | 18,812 | +0.90(+0.85%) |
Dec 07, 2023 | 105.50 | 105.77 | 105.05 | 105.76 | 17,518 | +1.01(+0.96%) |
Dec 06, 2023 | 106.12 | 106.85 | 104.75 | 104.75 | 31,941 | -0.27(-0.26%) |
Dec 05, 2023 | 106.44 | 106.44 | 105.02 | 105.02 | 33,181 | -1.98(-1.85%) |
Dec 04, 2023 | 106.10 | 107.08 | 106.03 | 107.00 | 45,924 | +0.92(+0.86%) |
Dec 01, 2023 | 103.16 | 106.08 | 103.16 | 106.08 | 5,525 | +2.88(+2.79%) |
Nov 30, 2023 | 102.38 | 103.22 | 102.38 | 103.21 | 7,290 | +0.47(+0.46%) |
Nov 29, 2023 | 103.32 | 103.57 | 102.69 | 102.74 | 6,884 | +0.15(+0.15%) |
Nov 28, 2023 | 102.70 | 103.21 | 102.12 | 102.59 | 5,673 | -0.34(-0.34%) |
Nov 27, 2023 | 102.66 | 103.11 | 102.42 | 102.93 | 14,723 | -0.11(-0.11%) |
Nov 24, 2023 | 102.90 | 103.19 | 102.90 | 103.04 | 9,460 | +0.47(+0.45%) |
Nov 22, 2023 | 102.92 | 103.03 | 102.31 | 102.57 | 7,950 | +0.44(+0.43%) |
Nov 21, 2023 | 102.54 | 102.54 | 102.10 | 102.14 | 6,795 | -0.96(-0.93%) |
Nov 20, 2023 | 102.92 | 103.32 | 102.28 | 103.10 | 9,481 | +0.55(+0.54%) |
Nov 17, 2023 | 102.33 | 102.64 | 102.23 | 102.55 | 41,464 | +1.69(+1.68%) |
Nov 16, 2023 | 101.96 | 101.96 | 100.62 | 100.86 | 5,128 | -1.06(-1.04%) |
Nov 15, 2023 | 101.52 | 103.06 | 101.52 | 101.92 | 21,170 | +0.94(+0.93%) |
Nov 14, 2023 | 99.37 | 101.40 | 99.37 | 100.97 | 10,061 | +4.36(+4.51%) |
Nov 13, 2023 | 96.74 | 96.82 | 96.04 | 96.61 | 6,576 | -0.19(-0.19%) |
Nov 10, 2023 | 95.89 | 96.80 | 95.68 | 96.80 | 8,289 | +1.51(+1.58%) |
Nov 09, 2023 | 97.51 | 97.51 | 95.14 | 95.29 | 7,741 | -1.74(-1.79%) |
Nov 08, 2023 | 98.02 | 98.15 | 96.77 | 97.03 | 27,883 | -0.69(-0.70%) |
Nov 07, 2023 | 97.50 | 98.14 | 97.16 | 97.71 | 13,560 | -0.00(-0.00%) |
Nov 06, 2023 | 98.75 | 98.75 | 97.49 | 97.72 | 6,565 | -0.96(-0.97%) |
Nov 03, 2023 | 97.43 | 99.17 | 97.43 | 98.67 | 9,986 | +2.88(+3.01%) |
Nov 02, 2023 | 94.79 | 95.79 | 94.74 | 95.79 | 5,203 | +2.71(+2.91%) |