Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 97.31 | 97.50 | 97.31 | 97.48 | 6,568,967 | +0.03(+0.03%) |
Jun 05, 2024 | 97.29 | 97.45 | 97.04 | 97.45 | 4,602,594 | +0.30(+0.31%) |
Jun 04, 2024 | 97.00 | 97.24 | 96.94 | 97.15 | 3,979,114 | +0.35(+0.36%) |
Jun 03, 2024 | 96.40 | 96.80 | 96.38 | 96.80 | 6,095,682 | +0.58(+0.60%) |
May 31, 2024 | 96.16 | 96.29 | 96.11 | 96.22 | 8,790,452 | +0.31(+0.32%) |
May 30, 2024 | 95.78 | 95.93 | 95.72 | 95.91 | 5,586,323 | +0.45(+0.47%) |
May 29, 2024 | 95.61 | 95.63 | 95.33 | 95.46 | 8,274,969 | -0.37(-0.38%) |
May 28, 2024 | 96.37 | 96.39 | 95.82 | 95.83 | 6,066,628 | -0.45(-0.47%) |
May 24, 2024 | 96.13 | 96.32 | 96.09 | 96.28 | 3,081,776 | +0.11(+0.11%) |
May 23, 2024 | 96.53 | 96.53 | 96.07 | 96.17 | 5,110,908 | -0.27(-0.28%) |
May 22, 2024 | 96.36 | 96.59 | 96.35 | 96.44 | 3,835,625 | -0.12(-0.12%) |
May 21, 2024 | 96.62 | 96.64 | 96.53 | 96.56 | 5,244,346 | +0.18(+0.19%) |
May 20, 2024 | 96.41 | 96.46 | 96.36 | 96.38 | 5,279,498 | -0.09(-0.09%) |
May 17, 2024 | 96.62 | 96.70 | 96.47 | 96.47 | 5,283,670 | -0.31(-0.32%) |
May 16, 2024 | 96.93 | 96.97 | 96.71 | 96.78 | 7,919,203 | -0.11(-0.11%) |
May 15, 2024 | 96.81 | 96.98 | 96.68 | 96.89 | 5,864,849 | +0.64(+0.66%) |
May 14, 2024 | 96.20 | 96.34 | 96.12 | 96.25 | 5,259,726 | +0.26(+0.27%) |
May 13, 2024 | 96.14 | 96.17 | 95.98 | 95.99 | 5,279,721 | +0.05(+0.05%) |
May 10, 2024 | 95.96 | 96.02 | 95.86 | 95.94 | 5,343,153 | -0.20(-0.21%) |
May 09, 2024 | 95.90 | 96.23 | 95.89 | 96.14 | 6,753,714 | +0.18(+0.19%) |
May 08, 2024 | 95.95 | 96.04 | 95.93 | 95.96 | 4,601,646 | -0.20(-0.21%) |
May 07, 2024 | 96.23 | 96.37 | 96.08 | 96.16 | 7,711,136 | +0.20(+0.21%) |
May 06, 2024 | 95.91 | 96.03 | 95.85 | 95.96 | 10,187,329 | +0.07(+0.07%) |
May 03, 2024 | 96.02 | 96.15 | 95.63 | 95.89 | 9,175,425 | +0.49(+0.51%) |
May 02, 2024 | 94.97 | 95.43 | 94.92 | 95.40 | 7,631,171 | +0.43(+0.45%) |
May 01, 2024 | 94.90 | 95.28 | 94.69 | 94.97 | 11,060,806 | +0.33(+0.35%) |
Apr 30, 2024 | 94.73 | 94.91 | 94.56 | 94.64 | 11,298,687 | -0.39(-0.41%) |
Apr 29, 2024 | 95.01 | 95.08 | 94.86 | 95.03 | 7,430,757 | +0.29(+0.30%) |
Apr 26, 2024 | 94.73 | 94.88 | 94.71 | 94.74 | 8,495,481 | +0.21(+0.22%) |
Apr 25, 2024 | 94.35 | 94.55 | 94.26 | 94.53 | 6,800,376 | -0.27(-0.28%) |
Apr 24, 2024 | 94.79 | 94.87 | 94.61 | 94.80 | 8,010,761 | -0.25(-0.26%) |
Apr 23, 2024 | 94.79 | 95.24 | 94.71 | 95.05 | 10,904,937 | +0.20(+0.21%) |
Apr 22, 2024 | 94.74 | 94.93 | 94.73 | 94.85 | 9,085,482 | +0.06(+0.06%) |
Apr 19, 2024 | 94.94 | 94.96 | 94.74 | 94.79 | 9,178,805 | +0.10(+0.10%) |
Apr 18, 2024 | 94.96 | 94.98 | 94.63 | 94.69 | 7,765,731 | -0.27(-0.28%) |
Apr 17, 2024 | 94.81 | 95.02 | 94.66 | 94.96 | 7,615,088 | +0.44(+0.46%) |
Apr 16, 2024 | 94.42 | 94.58 | 94.31 | 94.52 | 17,675,732 | -0.27(-0.28%) |
Apr 15, 2024 | 94.88 | 94.94 | 94.61 | 94.79 | 11,778,427 | -0.58(-0.60%) |
Apr 12, 2024 | 95.48 | 95.60 | 95.36 | 95.36 | 17,392,770 | +0.18(+0.19%) |
Apr 11, 2024 | 95.38 | 95.43 | 95.00 | 95.19 | 16,319,197 | +0.02(+0.02%) |
Apr 10, 2024 | 95.62 | 95.67 | 95.15 | 95.17 | 11,319,268 | -1.15(-1.20%) |
Apr 09, 2024 | 96.23 | 96.38 | 96.23 | 96.32 | 5,772,367 | +0.33(+0.34%) |
Apr 08, 2024 | 95.96 | 96.10 | 95.90 | 95.99 | 11,528,740 | -0.09(-0.09%) |
Apr 05, 2024 | 96.16 | 96.39 | 96.07 | 96.08 | 12,420,722 | -0.48(-0.49%) |
Apr 04, 2024 | 96.51 | 96.57 | 96.32 | 96.56 | 9,385,899 | +0.23(+0.24%) |
Apr 03, 2024 | 95.98 | 96.35 | 95.89 | 96.33 | 6,961,544 | +0.06(+0.06%) |
Apr 02, 2024 | 96.06 | 96.29 | 95.94 | 96.27 | 10,691,048 | -0.07(-0.07%) |
Apr 01, 2024 | 96.72 | 96.74 | 96.29 | 96.34 | 8,721,612 | -0.71(-0.73%) |
Mar 28, 2024 | 97.03 | 97.04 | 97.04 | 97.04 | 8,973,009 | -0.12(-0.12%) |
Mar 27, 2024 | 96.90 | 97.18 | 96.89 | 97.16 | 9,474,879 | +0.32(+0.33%) |
Mar 26, 2024 | 96.77 | 96.86 | 96.63 | 96.84 | 8,912,087 | +0.10(+0.10%) |
Mar 25, 2024 | 96.86 | 96.86 | 96.68 | 96.75 | 11,139,762 | -0.18(-0.18%) |
Mar 22, 2024 | 97.01 | 97.01 | 96.84 | 96.92 | 8,436,471 | +0.31(+0.32%) |
Mar 21, 2024 | 96.73 | 96.79 | 96.52 | 96.62 | 10,193,604 | +0.07(+0.07%) |
Mar 20, 2024 | 96.40 | 96.74 | 96.24 | 96.55 | 8,761,613 | +0.20(+0.21%) |
Mar 19, 2024 | 96.26 | 96.41 | 96.22 | 96.35 | 5,123,585 | +0.24(+0.25%) |
Mar 18, 2024 | 96.18 | 96.23 | 96.03 | 96.11 | 5,355,528 | -0.10(-0.10%) |
Mar 15, 2024 | 96.26 | 96.30 | 96.13 | 96.21 | 5,810,107 | -0.01(-0.01%) |
Mar 14, 2024 | 96.59 | 96.59 | 96.21 | 96.22 | 10,638,426 | -0.61(-0.63%) |
Mar 13, 2024 | 96.92 | 97.03 | 96.83 | 96.83 | 5,900,749 | -0.18(-0.18%) |
Mar 12, 2024 | 97.12 | 97.14 | 96.90 | 97.01 | 7,540,961 | -0.25(-0.25%) |
Mar 11, 2024 | 97.38 | 97.40 | 97.19 | 97.26 | 11,459,506 | -0.11(-0.11%) |
Mar 08, 2024 | 97.44 | 97.50 | 97.29 | 97.37 | 7,234,986 | +0.09(+0.09%) |
Mar 07, 2024 | 97.32 | 97.34 | 97.07 | 97.28 | 7,798,057 | +0.21(+0.21%) |
Mar 06, 2024 | 97.05 | 97.26 | 97.01 | 97.07 | 16,688,969 | +0.15(+0.15%) |
Mar 05, 2024 | 96.80 | 97.02 | 96.71 | 96.92 | 6,878,715 | +0.53(+0.54%) |
Mar 04, 2024 | 96.37 | 96.49 | 96.34 | 96.40 | 7,497,515 | -0.24(-0.25%) |
Mar 01, 2024 | 96.10 | 96.66 | 95.92 | 96.64 | 9,078,067 | +0.46(+0.48%) |
Feb 29, 2024 | 96.20 | 96.38 | 96.12 | 96.17 | 16,978,742 | +0.16(+0.16%) |
Feb 28, 2024 | 95.90 | 96.06 | 95.84 | 96.02 | 8,039,604 | +0.19(+0.20%) |
Feb 27, 2024 | 95.93 | 96.04 | 95.77 | 95.83 | 9,176,052 | -0.13(-0.13%) |
Feb 26, 2024 | 96.17 | 96.17 | 95.80 | 95.96 | 9,489,150 | -0.21(-0.22%) |
Feb 23, 2024 | 95.82 | 96.21 | 95.82 | 96.17 | 7,832,586 | +0.36(+0.37%) |
Feb 22, 2024 | 95.76 | 95.92 | 95.67 | 95.81 | 7,630,355 | +0.08(+0.08%) |
Feb 21, 2024 | 96.11 | 96.11 | 95.70 | 95.73 | 7,880,266 | -0.29(-0.30%) |
Feb 20, 2024 | 96.06 | 96.18 | 95.99 | 96.02 | 8,842,414 | +0.09(+0.09%) |
Feb 16, 2024 | 95.78 | 95.93 | 95.73 | 95.93 | 7,849,638 | -0.31(-0.32%) |
Feb 15, 2024 | 96.31 | 96.37 | 96.06 | 96.23 | 7,285,049 | +0.23(+0.24%) |
Feb 14, 2024 | 95.67 | 96.04 | 95.67 | 96.01 | 8,884,552 | +0.42(+0.44%) |
Feb 13, 2024 | 95.87 | 95.92 | 95.58 | 95.58 | 16,066,224 | -0.89(-0.92%) |
Feb 12, 2024 | 96.52 | 96.57 | 96.34 | 96.47 | 5,765,475 | +0.02(+0.02%) |
Feb 09, 2024 | 96.36 | 96.45 | 96.32 | 96.45 | 7,207,467 | -0.03(-0.03%) |
Feb 08, 2024 | 96.60 | 96.66 | 96.44 | 96.48 | 12,598,617 | -0.30(-0.31%) |
Feb 07, 2024 | 96.81 | 97.09 | 96.76 | 96.78 | 8,892,558 | -0.20(-0.20%) |
Feb 06, 2024 | 96.61 | 97.01 | 96.59 | 96.98 | 6,689,227 | +0.50(+0.52%) |
Feb 05, 2024 | 96.71 | 96.73 | 96.38 | 96.47 | 7,750,343 | -0.80(-0.82%) |
Feb 02, 2024 | 97.30 | 97.43 | 97.08 | 97.27 | 8,525,531 | -0.90(-0.92%) |
Feb 01, 2024 | 98.00 | 98.36 | 97.82 | 98.17 | 12,083,221 | +0.56(+0.57%) |
Jan 31, 2024 | 97.52 | 97.77 | 97.33 | 97.61 | 10,993,881 | +0.44(+0.46%) |
Jan 30, 2024 | 97.16 | 97.21 | 96.82 | 97.17 | 6,842,940 | +0.19(+0.19%) |
Jan 29, 2024 | 96.83 | 97.05 | 96.72 | 96.98 | 6,522,097 | +0.38(+0.40%) |
Jan 26, 2024 | 96.73 | 96.73 | 96.51 | 96.60 | 5,099,306 | -0.11(-0.11%) |
Jan 25, 2024 | 96.54 | 96.73 | 96.49 | 96.71 | 16,774,784 | +0.43(+0.45%) |
Jan 24, 2024 | 96.82 | 96.86 | 96.23 | 96.27 | 11,450,210 | -0.22(-0.22%) |
Jan 23, 2024 | 96.52 | 96.53 | 96.35 | 96.49 | 5,739,556 | -0.24(-0.24%) |
Jan 22, 2024 | 96.79 | 96.88 | 96.63 | 96.73 | 8,845,216 | +0.18(+0.18%) |
Jan 19, 2024 | 96.42 | 96.55 | 96.21 | 96.55 | 9,265,027 | +0.02(+0.02%) |
Jan 18, 2024 | 96.69 | 96.72 | 96.42 | 96.53 | 10,736,040 | -0.09(-0.09%) |
Jan 17, 2024 | 96.69 | 96.74 | 96.47 | 96.62 | 9,114,162 | -0.27(-0.27%) |
Jan 16, 2024 | 97.24 | 97.37 | 96.80 | 96.89 | 14,710,378 | -0.73(-0.75%) |
Jan 12, 2024 | 97.65 | 97.87 | 97.48 | 97.61 | 6,501,221 | +0.18(+0.18%) |
Jan 11, 2024 | 97.05 | 97.48 | 96.93 | 97.44 | 7,386,700 | +0.55(+0.57%) |
Jan 10, 2024 | 97.26 | 97.32 | 96.89 | 96.89 | 7,795,929 | -0.19(-0.19%) |
Jan 09, 2024 | 96.91 | 97.18 | 96.91 | 97.07 | 7,266,365 | -0.02(-0.02%) |
Jan 08, 2024 | 96.77 | 97.23 | 96.73 | 97.09 | 8,396,789 | +0.36(+0.38%) |
Jan 05, 2024 | 96.66 | 97.21 | 96.60 | 96.73 | 9,176,294 | -0.23(-0.23%) |
Jan 04, 2024 | 96.94 | 97.07 | 96.85 | 96.95 | 10,047,294 | -0.39(-0.40%) |
Jan 03, 2024 | 96.97 | 97.45 | 96.84 | 97.35 | 10,154,409 | +0.05(+0.05%) |
Jan 02, 2024 | 97.36 | 97.49 | 97.24 | 97.30 | 9,902,933 | -0.46(-0.47%) |
Dec 29, 2023 | 97.71 | 97.93 | 97.64 | 97.76 | 7,439,381 | -0.19(-0.19%) |
Dec 28, 2023 | 98.05 | 98.16 | 97.82 | 97.95 | 7,284,632 | -0.22(-0.22%) |
Dec 27, 2023 | 97.91 | 98.20 | 97.82 | 98.17 | 7,025,231 | +0.62(+0.64%) |
Dec 26, 2023 | 97.45 | 97.59 | 97.41 | 97.55 | 5,503,031 | +0.20(+0.20%) |
Dec 22, 2023 | 97.64 | 97.65 | 97.32 | 97.35 | 13,436,152 | -0.13(-0.13%) |
Dec 21, 2023 | 97.73 | 97.77 | 97.35 | 97.48 | 9,237,638 | -0.01(-0.01%) |
Dec 20, 2023 | 97.39 | 97.55 | 97.21 | 97.49 | 10,146,190 | +0.35(+0.37%) |
Dec 19, 2023 | 97.15 | 97.30 | 97.11 | 97.13 | 14,511,545 | +0.12(+0.12%) |
Dec 18, 2023 | 97.10 | 97.10 | 96.94 | 97.01 | 11,696,085 | -0.20(-0.20%) |
Dec 15, 2023 | 97.32 | 97.40 | 97.11 | 97.21 | 10,232,751 | -0.23(-0.23%) |
Dec 14, 2023 | 97.20 | 97.55 | 97.13 | 97.44 | 12,843,829 | +0.78(+0.81%) |
Dec 13, 2023 | 95.65 | 96.70 | 95.60 | 96.66 | 11,503,393 | +1.20(+1.26%) |
Dec 12, 2023 | 95.21 | 95.46 | 95.10 | 95.46 | 11,923,992 | +0.28(+0.30%) |
Dec 11, 2023 | 95.08 | 95.22 | 94.88 | 95.17 | 15,281,055 | +0.01(+0.01%) |
Dec 08, 2023 | 95.26 | 95.34 | 95.00 | 95.16 | 6,818,293 | -0.48(-0.50%) |
Dec 07, 2023 | 95.49 | 95.82 | 95.49 | 95.64 | 7,334,805 | +0.03(+0.03%) |
Dec 06, 2023 | 95.51 | 95.75 | 95.42 | 95.62 | 11,312,831 | +0.25(+0.26%) |
Dec 05, 2023 | 95.12 | 95.41 | 95.06 | 95.37 | 9,011,218 | +0.63(+0.66%) |
Dec 04, 2023 | 94.86 | 94.95 | 94.60 | 94.74 | 9,611,478 | -0.36(-0.38%) |