Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 84.95 | 84.95 | 84.58 | 84.65 | 69,973 | -0.40(-0.47%) |
Jun 13, 2024 | 85.35 | 85.35 | 85.05 | 85.05 | 67,316 | -0.32(-0.37%) |
Jun 12, 2024 | 85.44 | 85.44 | 85.23 | 85.37 | 75,851 | +0.17(+0.20%) |
Jun 11, 2024 | 85.10 | 85.28 | 85.09 | 85.20 | 48,312 | +0.14(+0.16%) |
Jun 10, 2024 | 85.23 | 85.27 | 85.05 | 85.06 | 65,964 | -0.16(-0.19%) |
Jun 07, 2024 | 85.02 | 85.51 | 84.94 | 85.22 | 59,603 | +0.28(+0.33%) |
Jun 06, 2024 | 85.07 | 85.07 | 84.85 | 84.94 | 49,669 | -0.06(-0.07%) |
Jun 05, 2024 | 84.77 | 85.19 | 84.77 | 85.00 | 71,249 | +0.25(+0.29%) |
Jun 04, 2024 | 85.15 | 85.15 | 84.75 | 84.75 | 31,426 | -0.43(-0.51%) |
Jun 03, 2024 | 85.22 | 85.48 | 85.00 | 85.18 | 47,338 | +0.05(+0.06%) |
May 31, 2024 | 84.96 | 85.16 | 84.96 | 85.13 | 28,699 | +0.25(+0.29%) |
May 30, 2024 | 84.74 | 85.01 | 84.74 | 84.88 | 26,989 | +0.12(+0.14%) |
May 29, 2024 | 84.81 | 84.92 | 84.76 | 84.76 | 28,619 | -0.19(-0.22%) |
May 28, 2024 | 85.06 | 85.09 | 84.90 | 84.95 | 20,649 | -0.05(-0.06%) |
May 24, 2024 | 84.87 | 85.07 | 84.82 | 85.00 | 18,791 | +0.24(+0.28%) |
May 23, 2024 | 85.07 | 85.07 | 84.76 | 84.76 | 41,271 | -0.15(-0.18%) |
May 22, 2024 | 85.10 | 85.10 | 84.91 | 84.91 | 21,950 | -0.19(-0.22%) |
May 21, 2024 | 85.11 | 85.14 | 85.10 | 85.10 | 28,412 | -0.01(-0.01%) |
May 20, 2024 | 85.02 | 85.14 | 85.02 | 85.11 | 26,335 | +0.09(+0.11%) |
May 17, 2024 | 84.85 | 85.07 | 84.82 | 85.02 | 22,964 | +0.09(+0.11%) |
May 16, 2024 | 84.90 | 85.01 | 84.90 | 84.93 | 23,617 | -0.04(-0.05%) |
May 15, 2024 | 84.75 | 85.04 | 84.75 | 84.97 | 27,749 | +0.22(+0.26%) |
May 14, 2024 | 84.78 | 84.83 | 84.68 | 84.75 | 11,324 | -0.01(-0.01%) |
May 13, 2024 | 84.86 | 84.87 | 84.76 | 84.76 | 13,476 | -0.01(-0.01%) |
May 10, 2024 | 84.95 | 84.95 | 84.76 | 84.77 | 46,770 | -0.02(-0.02%) |
May 09, 2024 | 84.75 | 84.86 | 84.60 | 84.79 | 82,638 | -0.07(-0.08%) |
May 08, 2024 | 84.91 | 84.91 | 84.75 | 84.86 | 26,196 | -0.02(-0.02%) |
May 07, 2024 | 84.87 | 84.98 | 84.81 | 84.88 | 20,042 | -0.05(-0.06%) |
May 06, 2024 | 85.00 | 85.04 | 84.85 | 84.93 | 60,561 | +0.07(+0.08%) |
May 03, 2024 | 84.86 | 85.02 | 84.84 | 84.86 | 28,559 | +0.08(+0.09%) |
May 02, 2024 | 84.48 | 84.78 | 84.48 | 84.78 | 17,589 | +0.24(+0.28%) |
May 01, 2024 | 84.21 | 84.70 | 84.21 | 84.54 | 22,711 | +0.30(+0.35%) |
Apr 30, 2024 | 84.35 | 84.55 | 84.25 | 84.25 | 33,953 | -0.30(-0.35%) |
Apr 29, 2024 | 84.44 | 84.60 | 84.42 | 84.54 | 19,397 | +0.20(+0.23%) |
Apr 26, 2024 | 84.35 | 84.45 | 84.30 | 84.35 | 12,185 | +0.15(+0.18%) |
Apr 25, 2024 | 84.17 | 84.24 | 83.75 | 84.20 | 20,502 | -0.03(-0.04%) |
Apr 24, 2024 | 84.40 | 84.40 | 83.95 | 84.23 | 19,167 | +0.01(+0.01%) |
Apr 23, 2024 | 84.23 | 84.34 | 84.20 | 84.22 | 18,643 | +0.21(+0.25%) |
Apr 22, 2024 | 83.67 | 84.08 | 83.60 | 84.01 | 24,986 | +0.43(+0.52%) |
Apr 19, 2024 | 83.59 | 83.72 | 83.48 | 83.58 | 26,713 | +0.01(+0.01%) |
Apr 18, 2024 | 83.33 | 83.60 | 83.31 | 83.57 | 16,900 | +0.29(+0.34%) |
Apr 17, 2024 | 83.54 | 83.62 | 83.28 | 83.28 | 36,166 | -0.04(-0.05%) |
Apr 16, 2024 | 83.44 | 83.53 | 83.28 | 83.32 | 21,457 | -0.18(-0.21%) |
Apr 15, 2024 | 84.07 | 84.07 | 83.39 | 83.50 | 21,764 | -0.20(-0.24%) |
Apr 12, 2024 | 83.79 | 83.79 | 83.58 | 83.70 | 8,799 | -0.23(-0.28%) |
Apr 11, 2024 | 84.09 | 84.09 | 83.81 | 83.93 | 22,731 | +0.00(+0.00%) |
Apr 10, 2024 | 83.94 | 84.10 | 83.77 | 83.93 | 25,065 | -0.09(-0.11%) |
Apr 09, 2024 | 84.01 | 84.21 | 83.60 | 84.02 | 88,528 | +0.02(+0.02%) |
Apr 08, 2024 | 83.88 | 84.05 | 83.74 | 84.00 | 13,977 | +0.26(+0.31%) |
Apr 05, 2024 | 83.73 | 83.82 | 83.65 | 83.74 | 37,496 | +0.12(+0.14%) |
Apr 04, 2024 | 83.88 | 84.15 | 83.56 | 83.63 | 33,888 | -0.17(-0.20%) |
Apr 03, 2024 | 83.72 | 83.91 | 83.72 | 83.79 | 12,674 | +0.08(+0.09%) |
Apr 02, 2024 | 83.78 | 83.80 | 83.64 | 83.72 | 28,016 | -0.20(-0.24%) |
Apr 01, 2024 | 83.98 | 83.98 | 83.77 | 83.92 | 14,699 | -0.08(-0.09%) |
Mar 28, 2024 | 84.06 | 84.12 | 83.95 | 84.00 | 21,219 | +0.03(+0.03%) |
Mar 27, 2024 | 83.77 | 84.26 | 83.76 | 83.97 | 59,063 | +0.34(+0.41%) |
Mar 26, 2024 | 83.80 | 83.83 | 83.63 | 83.63 | 15,746 | -0.20(-0.23%) |
Mar 25, 2024 | 83.62 | 83.91 | 83.58 | 83.82 | 23,249 | +0.03(+0.04%) |
Mar 22, 2024 | 83.97 | 84.12 | 83.73 | 83.79 | 36,830 | -0.18(-0.21%) |
Mar 21, 2024 | 83.96 | 84.16 | 83.96 | 83.97 | 32,948 | +0.00(+0.00%) |
Mar 20, 2024 | 83.83 | 84.03 | 83.78 | 83.97 | 13,698 | +0.04(+0.05%) |
Mar 19, 2024 | 83.62 | 84.07 | 83.48 | 83.93 | 31,513 | +0.18(+0.21%) |
Mar 18, 2024 | 83.50 | 83.96 | 83.50 | 83.75 | 114,109 | +0.30(+0.36%) |
Mar 15, 2024 | 83.51 | 83.51 | 83.35 | 83.45 | 8,578 | +0.12(+0.15%) |
Mar 14, 2024 | 83.57 | 83.58 | 83.28 | 83.33 | 13,951 | -0.20(-0.24%) |
Mar 13, 2024 | 83.44 | 83.63 | 83.38 | 83.53 | 21,230 | +0.16(+0.19%) |
Mar 12, 2024 | 83.23 | 83.45 | 83.21 | 83.37 | 14,935 | +0.20(+0.24%) |
Mar 11, 2024 | 83.01 | 83.19 | 82.92 | 83.18 | 20,341 | +0.16(+0.19%) |
Mar 08, 2024 | 83.18 | 83.38 | 83.01 | 83.02 | 50,408 | -0.06(-0.08%) |
Mar 07, 2024 | 83.17 | 83.17 | 82.98 | 83.08 | 68,680 | +0.14(+0.17%) |
Mar 06, 2024 | 83.13 | 83.20 | 82.73 | 82.94 | 94,573 | -0.09(-0.11%) |
Mar 05, 2024 | 83.19 | 83.19 | 82.99 | 83.03 | 19,099 | -0.11(-0.13%) |
Mar 04, 2024 | 83.01 | 83.50 | 82.98 | 83.14 | 49,828 | -0.03(-0.03%) |
Mar 01, 2024 | 82.81 | 83.17 | 82.81 | 83.17 | 59,642 | +0.14(+0.16%) |
Feb 29, 2024 | 83.06 | 83.13 | 82.95 | 83.03 | 55,609 | +0.11(+0.13%) |
Feb 28, 2024 | 82.88 | 83.00 | 82.68 | 82.92 | 49,691 | -0.02(-0.02%) |
Feb 27, 2024 | 82.95 | 82.95 | 82.77 | 82.94 | 29,089 | +0.20(+0.25%) |
Feb 26, 2024 | 83.17 | 83.44 | 82.74 | 82.74 | 53,304 | -0.34(-0.40%) |
Feb 23, 2024 | 82.98 | 83.14 | 82.98 | 83.07 | 29,495 | +0.12(+0.15%) |
Feb 22, 2024 | 83.02 | 83.11 | 82.80 | 82.95 | 43,916 | +0.34(+0.41%) |
Feb 21, 2024 | 82.67 | 82.72 | 82.54 | 82.61 | 25,971 | -0.06(-0.07%) |
Feb 20, 2024 | 82.49 | 82.75 | 82.24 | 82.67 | 16,719 | +0.02(+0.02%) |
Feb 16, 2024 | 82.46 | 82.81 | 82.46 | 82.65 | 22,948 | -0.01(-0.01%) |
Feb 15, 2024 | 82.54 | 82.79 | 82.46 | 82.66 | 20,957 | +0.24(+0.29%) |
Feb 14, 2024 | 82.39 | 82.49 | 82.34 | 82.42 | 12,072 | +0.03(+0.04%) |
Feb 13, 2024 | 82.27 | 82.39 | 82.11 | 82.39 | 70,313 | -0.17(-0.20%) |
Feb 12, 2024 | 82.67 | 82.69 | 82.28 | 82.55 | 24,080 | -0.17(-0.20%) |
Feb 09, 2024 | 82.43 | 82.72 | 82.39 | 82.72 | 50,894 | +0.42(+0.51%) |
Feb 08, 2024 | 82.37 | 82.42 | 82.28 | 82.30 | 17,567 | +0.08(+0.09%) |
Feb 07, 2024 | 82.19 | 82.50 | 82.04 | 82.22 | 17,930 | +0.02(+0.02%) |
Feb 06, 2024 | 82.05 | 82.23 | 81.72 | 82.20 | 33,582 | +0.24(+0.30%) |
Feb 05, 2024 | 82.14 | 82.14 | 81.80 | 81.96 | 8,890 | -0.08(-0.09%) |
Feb 02, 2024 | 82.06 | 82.18 | 81.94 | 82.04 | 25,414 | +0.05(+0.07%) |
Feb 01, 2024 | 81.80 | 82.03 | 81.62 | 81.98 | 27,454 | +0.25(+0.31%) |
Jan 31, 2024 | 82.13 | 82.13 | 81.62 | 81.73 | 21,518 | -0.34(-0.41%) |
Jan 30, 2024 | 82.19 | 82.24 | 81.93 | 82.07 | 20,416 | -0.10(-0.12%) |
Jan 29, 2024 | 82.24 | 82.24 | 82.05 | 82.17 | 17,609 | +0.01(+0.01%) |
Jan 26, 2024 | 82.11 | 82.37 | 82.11 | 82.16 | 32,959 | -0.10(-0.12%) |
Jan 25, 2024 | 81.94 | 82.25 | 81.86 | 82.25 | 9,644 | +0.40(+0.48%) |
Jan 24, 2024 | 81.85 | 81.98 | 81.73 | 81.86 | 25,361 | +0.11(+0.13%) |
Jan 23, 2024 | 81.72 | 81.76 | 81.57 | 81.75 | 21,171 | -0.04(-0.05%) |
Jan 22, 2024 | 81.66 | 81.90 | 81.66 | 81.79 | 13,266 | +0.14(+0.17%) |
Jan 19, 2024 | 81.65 | 81.66 | 81.33 | 81.66 | 7,368 | +0.13(+0.15%) |
Jan 18, 2024 | 81.30 | 81.53 | 81.30 | 81.53 | 8,804 | +0.19(+0.24%) |
Jan 17, 2024 | 81.38 | 81.38 | 81.05 | 81.34 | 13,898 | +0.01(+0.01%) |
Jan 16, 2024 | 81.33 | 81.56 | 81.33 | 81.33 | 16,347 | -0.26(-0.31%) |
Jan 12, 2024 | 81.60 | 81.74 | 81.54 | 81.58 | 7,280 | -0.11(-0.14%) |
Jan 11, 2024 | 81.70 | 81.72 | 81.55 | 81.69 | 11,184 | -0.07(-0.08%) |
Jan 10, 2024 | 81.40 | 81.91 | 81.40 | 81.76 | 25,530 | +0.14(+0.17%) |
Jan 09, 2024 | 81.36 | 81.73 | 81.18 | 81.63 | 21,134 | +0.28(+0.34%) |
Jan 08, 2024 | 81.08 | 81.35 | 81.00 | 81.35 | 8,673 | +0.28(+0.35%) |
Jan 05, 2024 | 80.93 | 81.16 | 80.84 | 81.07 | 16,383 | +0.22(+0.27%) |
Jan 04, 2024 | 80.85 | 81.02 | 80.84 | 80.84 | 11,843 | -0.15(-0.19%) |
Jan 03, 2024 | 81.13 | 81.13 | 80.87 | 81.00 | 20,398 | -0.25(-0.31%) |
Jan 02, 2024 | 81.13 | 81.33 | 81.03 | 81.25 | 30,656 | +0.07(+0.08%) |
Dec 29, 2023 | 81.38 | 81.75 | 81.18 | 81.18 | 25,770 | -0.44(-0.54%) |
Dec 28, 2023 | 81.84 | 82.10 | 81.41 | 81.63 | 17,329 | -0.14(-0.17%) |
Dec 27, 2023 | 81.59 | 81.87 | 81.47 | 81.76 | 22,311 | +0.44(+0.55%) |
Dec 26, 2023 | 81.33 | 81.59 | 81.32 | 81.32 | 22,254 | +0.14(+0.18%) |
Dec 22, 2023 | 81.57 | 81.63 | 81.17 | 81.17 | 38,321 | -0.36(-0.44%) |
Dec 21, 2023 | 81.43 | 81.57 | 81.21 | 81.53 | 28,343 | +0.31(+0.38%) |
Dec 20, 2023 | 81.36 | 81.59 | 81.20 | 81.22 | 19,994 | -0.09(-0.11%) |
Dec 19, 2023 | 81.33 | 81.39 | 81.25 | 81.31 | 13,959 | +0.13(+0.17%) |
Dec 18, 2023 | 81.40 | 81.40 | 80.82 | 81.17 | 16,349 | +0.17(+0.21%) |
Dec 15, 2023 | 81.40 | 81.40 | 80.76 | 81.01 | 18,441 | -0.15(-0.18%) |
Dec 14, 2023 | 81.01 | 81.29 | 80.96 | 81.16 | 24,094 | +0.49(+0.61%) |
Dec 13, 2023 | 80.53 | 80.79 | 80.15 | 80.67 | 76,420 | +0.31(+0.39%) |
Dec 12, 2023 | 80.09 | 80.44 | 80.09 | 80.36 | 10,874 | +0.21(+0.26%) |
Dec 11, 2023 | 80.27 | 80.31 | 80.12 | 80.15 | 16,569 | -0.46(-0.57%) |
Dec 08, 2023 | 80.20 | 80.61 | 80.20 | 80.61 | 32,747 | +0.44(+0.55%) |
Dec 07, 2023 | 80.22 | 80.44 | 79.96 | 80.17 | 18,010 | +0.10(+0.12%) |
Dec 06, 2023 | 80.26 | 80.26 | 79.98 | 80.07 | 34,774 | +0.11(+0.14%) |
Dec 05, 2023 | 80.06 | 80.11 | 79.96 | 79.96 | 11,143 | -0.10(-0.12%) |
Dec 04, 2023 | 80.09 | 80.26 | 80.01 | 80.05 | 25,116 | -0.10(-0.12%) |