Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 102.80 | 103.49 | 102.53 | 103.43 | 3,880,325 | +0.56(+0.54%) |
Jun 03, 2024 | 102.17 | 104.13 | 101.92 | 102.87 | 4,915,081 | +0.68(+0.67%) |
May 31, 2024 | 101.86 | 102.30 | 101.39 | 102.19 | 7,915,679 | +0.45(+0.44%) |
May 30, 2024 | 101.28 | 102.61 | 100.86 | 101.74 | 5,126,716 | +1.01(+1.00%) |
May 29, 2024 | 101.09 | 101.77 | 100.64 | 100.73 | 4,960,967 | -1.22(-1.20%) |
May 28, 2024 | 103.57 | 103.59 | 101.56 | 101.95 | 4,771,019 | -2.00(-1.92%) |
May 24, 2024 | 104.15 | 104.37 | 103.58 | 103.95 | 4,455,867 | -0.28(-0.27%) |
May 23, 2024 | 103.96 | 104.91 | 103.44 | 104.23 | 5,862,211 | -0.59(-0.56%) |
May 22, 2024 | 102.95 | 105.14 | 102.94 | 104.82 | 5,933,614 | +1.86(+1.81%) |
May 21, 2024 | 103.52 | 103.86 | 102.41 | 102.96 | 4,391,264 | -0.25(-0.24%) |
May 20, 2024 | 103.78 | 103.80 | 103.02 | 103.21 | 7,165,754 | -0.88(-0.85%) |
May 17, 2024 | 104.41 | 104.80 | 103.94 | 104.09 | 7,032,341 | -0.78(-0.74%) |
May 16, 2024 | 104.45 | 105.19 | 104.16 | 104.87 | 8,707,142 | +0.28(+0.27%) |
May 15, 2024 | 104.10 | 104.83 | 104.10 | 104.59 | 5,442,970 | +0.58(+0.56%) |
May 14, 2024 | 104.85 | 105.13 | 103.36 | 104.01 | 7,035,107 | -0.76(-0.73%) |
May 13, 2024 | 104.99 | 105.50 | 104.40 | 104.77 | 5,458,126 | +0.03(+0.03%) |
May 10, 2024 | 104.50 | 105.67 | 104.42 | 104.74 | 7,349,771 | +0.07(+0.07%) |
May 09, 2024 | 104.73 | 105.01 | 104.50 | 104.67 | 5,902,178 | -0.27(-0.26%) |
May 08, 2024 | 106.34 | 106.34 | 104.28 | 104.94 | 6,234,081 | -1.23(-1.16%) |
May 07, 2024 | 106.52 | 106.60 | 105.79 | 106.17 | 6,556,027 | +0.53(+0.50%) |
May 06, 2024 | 106.11 | 106.17 | 105.14 | 105.64 | 3,789,571 | -0.26(-0.25%) |
May 03, 2024 | 106.11 | 106.64 | 105.47 | 105.90 | 3,610,494 | -0.02(-0.02%) |
May 02, 2024 | 106.66 | 106.66 | 105.15 | 105.92 | 3,735,051 | -0.37(-0.35%) |
May 01, 2024 | 105.93 | 107.16 | 105.91 | 106.29 | 4,097,099 | +0.32(+0.30%) |
Apr 30, 2024 | 106.52 | 106.87 | 105.89 | 105.97 | 5,073,869 | -1.30(-1.21%) |
Apr 29, 2024 | 107.39 | 108.19 | 106.60 | 107.27 | 3,306,302 | -0.26(-0.24%) |
Apr 26, 2024 | 106.51 | 107.86 | 106.39 | 107.53 | 3,575,567 | +0.67(+0.63%) |
Apr 25, 2024 | 106.64 | 107.45 | 106.14 | 106.86 | 3,112,438 | -0.03(-0.03%) |
Apr 24, 2024 | 106.71 | 107.11 | 105.56 | 106.89 | 5,052,559 | -0.70(-0.65%) |
Apr 23, 2024 | 107.67 | 108.11 | 107.31 | 107.59 | 3,849,496 | +0.52(+0.49%) |
Apr 22, 2024 | 107.48 | 107.90 | 106.27 | 107.07 | 4,948,115 | -0.21(-0.20%) |
Apr 19, 2024 | 105.98 | 107.77 | 105.38 | 107.28 | 10,533,616 | +2.01(+1.91%) |
Apr 18, 2024 | 106.50 | 107.03 | 104.47 | 105.27 | 7,302,928 | -0.63(-0.59%) |
Apr 17, 2024 | 107.53 | 108.72 | 104.25 | 105.90 | 12,001,933 | -3.31(-3.03%) |
Apr 16, 2024 | 108.84 | 110.33 | 108.14 | 109.21 | 7,282,497 | +0.32(+0.29%) |
Apr 15, 2024 | 110.09 | 110.89 | 108.83 | 108.89 | 4,595,192 | -0.22(-0.20%) |
Apr 12, 2024 | 110.27 | 110.50 | 108.49 | 109.11 | 4,041,617 | -1.79(-1.61%) |
Apr 11, 2024 | 111.10 | 111.43 | 109.77 | 110.90 | 4,348,070 | +0.28(+0.25%) |
Apr 10, 2024 | 110.67 | 111.12 | 109.81 | 110.62 | 3,985,213 | -1.26(-1.13%) |
Apr 09, 2024 | 110.04 | 112.01 | 110.03 | 111.89 | 4,256,764 | +1.91(+1.74%) |
Apr 08, 2024 | 110.75 | 110.93 | 109.60 | 109.97 | 5,839,166 | -0.68(-0.61%) |
Apr 05, 2024 | 109.16 | 110.71 | 109.00 | 110.65 | 5,618,950 | +1.08(+0.99%) |
Apr 04, 2024 | 111.29 | 111.45 | 109.30 | 109.57 | 4,823,352 | -1.16(-1.05%) |
Apr 03, 2024 | 111.59 | 112.00 | 110.50 | 110.73 | 4,431,781 | -0.74(-0.66%) |
Apr 02, 2024 | 111.34 | 111.86 | 110.63 | 111.47 | 4,583,342 | -0.07(-0.06%) |
Apr 01, 2024 | 113.10 | 113.10 | 111.27 | 111.54 | 3,983,550 | -1.56(-1.38%) |
Mar 28, 2024 | 112.72 | 113.46 | 113.38 | 113.10 | 5,306,920 | +0.18(+0.16%) |
Mar 27, 2024 | 111.45 | 113.14 | 111.39 | 112.92 | 7,570,579 | +1.97(+1.78%) |
Mar 26, 2024 | 109.94 | 111.35 | 109.39 | 110.95 | 7,809,358 | +1.48(+1.35%) |
Mar 25, 2024 | 109.91 | 110.25 | 108.57 | 109.47 | 6,719,266 | -0.56(-0.51%) |
Mar 22, 2024 | 110.97 | 111.43 | 110.00 | 110.02 | 5,414,445 | -0.94(-0.84%) |
Mar 21, 2024 | 111.40 | 111.59 | 110.46 | 110.96 | 9,770,965 | +0.01(+0.01%) |
Mar 20, 2024 | 112.44 | 112.68 | 110.18 | 110.95 | 8,358,281 | -1.65(-1.47%) |
Mar 19, 2024 | 111.89 | 113.86 | 111.49 | 112.60 | 8,340,397 | +0.72(+0.64%) |
Mar 18, 2024 | 114.78 | 115.19 | 111.74 | 111.89 | 13,054,000 | -3.03(-2.64%) |
Mar 15, 2024 | 112.46 | 114.92 | 111.71 | 114.92 | 22,526,854 | -3.34(-2.83%) |
Mar 14, 2024 | 119.42 | 119.75 | 117.27 | 118.26 | 4,976,820 | -1.30(-1.09%) |
Mar 13, 2024 | 119.92 | 120.33 | 119.03 | 119.57 | 3,438,652 | -0.60(-0.50%) |
Mar 12, 2024 | 119.36 | 120.48 | 118.47 | 120.16 | 3,094,993 | +0.57(+0.47%) |
Mar 11, 2024 | 120.33 | 120.82 | 119.03 | 119.60 | 3,905,294 | -0.77(-0.64%) |
Mar 08, 2024 | 120.37 | 121.04 | 120.01 | 120.36 | 3,374,095 | +0.04(+0.03%) |
Mar 07, 2024 | 119.51 | 120.90 | 119.36 | 120.32 | 4,221,638 | +1.57(+1.32%) |
Mar 06, 2024 | 118.02 | 118.99 | 117.84 | 118.75 | 3,405,518 | +0.86(+0.73%) |
Mar 05, 2024 | 119.85 | 120.00 | 117.50 | 117.89 | 3,518,261 | -1.55(-1.30%) |
Mar 04, 2024 | 117.72 | 119.69 | 117.59 | 119.45 | 3,179,670 | +1.41(+1.20%) |
Mar 01, 2024 | 117.98 | 118.86 | 117.25 | 118.03 | 3,918,770 | -0.02(-0.02%) |
Feb 29, 2024 | 119.73 | 119.85 | 117.94 | 118.06 | 6,150,664 | -1.40(-1.17%) |
Feb 28, 2024 | 118.90 | 119.52 | 118.68 | 119.46 | 3,400,603 | +0.65(+0.54%) |
Feb 27, 2024 | 117.58 | 118.91 | 117.25 | 118.81 | 3,220,079 | +0.71(+0.60%) |
Feb 26, 2024 | 118.91 | 119.36 | 117.81 | 118.10 | 3,500,284 | -0.77(-0.64%) |
Feb 23, 2024 | 118.79 | 119.56 | 118.27 | 118.87 | 4,282,652 | +0.44(+0.37%) |
Feb 22, 2024 | 117.52 | 118.66 | 116.22 | 118.43 | 4,940,486 | +1.15(+0.98%) |
Feb 21, 2024 | 115.39 | 117.39 | 115.39 | 117.29 | 6,175,132 | +1.22(+1.05%) |
Feb 20, 2024 | 113.77 | 116.61 | 113.40 | 116.06 | 9,648,673 | +2.62(+2.31%) |
Feb 16, 2024 | 112.94 | 114.92 | 112.89 | 113.45 | 7,201,039 | +0.37(+0.33%) |
Feb 15, 2024 | 111.72 | 113.71 | 111.72 | 113.08 | 5,477,165 | +1.57(+1.41%) |
Feb 14, 2024 | 111.09 | 111.83 | 110.57 | 111.51 | 4,036,548 | +0.72(+0.65%) |
Feb 13, 2024 | 111.92 | 112.55 | 110.03 | 110.79 | 4,284,546 | -1.18(-1.06%) |
Feb 12, 2024 | 110.95 | 112.07 | 110.66 | 111.97 | 4,253,073 | +0.72(+0.64%) |
Feb 09, 2024 | 111.70 | 112.07 | 110.64 | 111.26 | 5,977,178 | -0.62(-0.55%) |
Feb 08, 2024 | 112.79 | 112.79 | 110.97 | 111.88 | 7,041,444 | -0.88(-0.78%) |
Feb 07, 2024 | 114.03 | 114.03 | 112.33 | 112.75 | 4,780,444 | -0.69(-0.60%) |
Feb 06, 2024 | 111.27 | 113.94 | 111.17 | 113.44 | 4,758,132 | +2.34(+2.10%) |
Feb 05, 2024 | 111.47 | 111.90 | 110.60 | 111.10 | 5,698,076 | -0.46(-0.41%) |
Feb 02, 2024 | 112.40 | 113.50 | 111.43 | 111.56 | 7,613,286 | -2.37(-2.08%) |
Feb 01, 2024 | 112.19 | 113.97 | 111.44 | 113.92 | 4,542,781 | +1.33(+1.18%) |
Jan 31, 2024 | 113.44 | 113.97 | 112.06 | 112.59 | 8,363,426 | -0.33(-0.29%) |
Jan 30, 2024 | 113.34 | 113.36 | 111.83 | 112.92 | 4,791,712 | +0.03(+0.03%) |
Jan 29, 2024 | 111.60 | 112.91 | 111.48 | 112.89 | 6,512,099 | +1.43(+1.29%) |
Jan 26, 2024 | 112.67 | 112.85 | 110.99 | 111.46 | 5,202,382 | -0.44(-0.39%) |
Jan 25, 2024 | 110.86 | 112.01 | 110.24 | 111.89 | 5,676,616 | +1.67(+1.52%) |
Jan 24, 2024 | 110.20 | 112.79 | 109.20 | 110.22 | 8,751,646 | -3.21(-2.83%) |
Jan 23, 2024 | 113.89 | 114.93 | 112.31 | 113.44 | 5,070,759 | -0.19(-0.17%) |
Jan 22, 2024 | 114.36 | 115.07 | 113.58 | 113.63 | 5,087,595 | -0.50(-0.44%) |
Jan 19, 2024 | 113.07 | 114.29 | 112.90 | 114.12 | 6,877,220 | +0.67(+0.59%) |
Jan 18, 2024 | 113.64 | 114.00 | 112.84 | 113.46 | 5,123,310 | +0.09(+0.08%) |
Jan 17, 2024 | 113.06 | 113.94 | 112.88 | 113.37 | 4,695,166 | +0.17(+0.15%) |
Jan 16, 2024 | 112.95 | 113.51 | 112.36 | 113.20 | 5,903,961 | -0.16(-0.14%) |
Jan 12, 2024 | 113.61 | 114.37 | 112.89 | 113.36 | 3,904,201 | +0.42(+0.37%) |
Jan 11, 2024 | 112.69 | 113.17 | 112.03 | 112.94 | 5,189,012 | -0.35(-0.31%) |
Jan 10, 2024 | 111.95 | 113.30 | 111.71 | 113.29 | 4,716,878 | +1.65(+1.48%) |
Jan 09, 2024 | 111.06 | 112.44 | 110.97 | 111.63 | 3,837,903 | +0.33(+0.29%) |
Jan 08, 2024 | 110.05 | 111.43 | 109.84 | 111.31 | 5,079,320 | +1.59(+1.44%) |
Jan 05, 2024 | 109.63 | 109.97 | 108.96 | 109.72 | 4,416,146 | -0.18(-0.16%) |
Jan 04, 2024 | 108.61 | 109.95 | 108.45 | 109.90 | 5,348,088 | +1.44(+1.33%) |
Jan 03, 2024 | 109.07 | 109.18 | 108.23 | 108.46 | 4,281,227 | -0.33(-0.30%) |
Jan 02, 2024 | 108.50 | 109.92 | 108.50 | 108.78 | 5,138,668 | -0.22(-0.20%) |
Dec 29, 2023 | 109.33 | 109.65 | 108.76 | 109.00 | 3,585,151 | -0.33(-0.30%) |
Dec 28, 2023 | 108.78 | 109.63 | 108.65 | 109.33 | 3,237,559 | +0.60(+0.56%) |
Dec 27, 2023 | 107.98 | 108.73 | 107.98 | 108.72 | 2,497,251 | +0.55(+0.51%) |
Dec 26, 2023 | 107.45 | 108.66 | 107.45 | 108.17 | 2,538,073 | +0.20(+0.18%) |
Dec 22, 2023 | 107.80 | 108.28 | 107.44 | 107.97 | 2,590,905 | +0.54(+0.51%) |
Dec 21, 2023 | 106.38 | 107.62 | 106.14 | 107.43 | 3,591,152 | +1.07(+1.01%) |
Dec 20, 2023 | 106.80 | 107.76 | 106.26 | 106.36 | 5,721,805 | -1.01(-0.94%) |
Dec 19, 2023 | 107.10 | 107.66 | 106.39 | 107.37 | 4,720,671 | +0.36(+0.33%) |
Dec 18, 2023 | 106.59 | 107.56 | 106.12 | 107.01 | 5,193,413 | +0.76(+0.72%) |
Dec 15, 2023 | 106.81 | 106.92 | 105.47 | 106.25 | 13,469,890 | -1.30(-1.21%) |
Dec 14, 2023 | 106.78 | 107.61 | 105.64 | 107.55 | 6,676,516 | +1.34(+1.26%) |
Dec 13, 2023 | 104.98 | 106.23 | 104.87 | 106.21 | 6,526,480 | +0.56(+0.53%) |
Dec 12, 2023 | 105.34 | 106.18 | 104.53 | 105.64 | 5,414,117 | +0.45(+0.43%) |
Dec 11, 2023 | 103.20 | 105.22 | 103.20 | 105.19 | 5,259,323 | +1.69(+1.64%) |
Dec 08, 2023 | 103.11 | 103.84 | 103.11 | 103.49 | 3,460,415 | +0.45(+0.44%) |
Dec 07, 2023 | 104.16 | 104.19 | 102.95 | 103.04 | 5,250,060 | -0.88(-0.85%) |
Dec 06, 2023 | 103.61 | 104.24 | 102.87 | 103.92 | 4,338,147 | +0.58(+0.57%) |
Dec 05, 2023 | 103.98 | 104.23 | 102.94 | 103.34 | 4,357,865 | -0.83(-0.80%) |
Dec 04, 2023 | 103.39 | 104.48 | 103.29 | 104.17 | 4,763,970 | +0.31(+0.30%) |
Dec 01, 2023 | 103.21 | 103.96 | 102.89 | 103.86 | 4,728,301 | +0.59(+0.57%) |
Nov 30, 2023 | 102.74 | 103.70 | 102.11 | 103.28 | 16,930,780 | +0.65(+0.64%) |
Nov 29, 2023 | 101.33 | 102.83 | 101.24 | 102.62 | 5,511,496 | +1.56(+1.54%) |
Nov 28, 2023 | 101.46 | 101.49 | 100.36 | 101.07 | 3,642,984 | -0.64(-0.63%) |
Nov 27, 2023 | 101.60 | 102.46 | 101.26 | 101.71 | 4,617,391 | -0.16(-0.16%) |
Nov 24, 2023 | 101.68 | 102.18 | 101.20 | 101.87 | 2,188,051 | +0.17(+0.17%) |
Nov 22, 2023 | 101.29 | 102.22 | 101.09 | 101.70 | 6,534,086 | +0.78(+0.77%) |
Nov 21, 2023 | 100.48 | 101.58 | 100.01 | 100.92 | 7,181,371 | +0.70(+0.70%) |
Nov 20, 2023 | 97.99 | 100.32 | 97.99 | 100.22 | 6,936,584 | +1.63(+1.66%) |
Nov 17, 2023 | 99.45 | 99.77 | 98.28 | 98.58 | 6,129,074 | -0.70(-0.71%) |
Nov 16, 2023 | 96.77 | 99.37 | 96.69 | 99.29 | 7,677,833 | +2.24(+2.31%) |
Nov 15, 2023 | 96.42 | 97.37 | 95.98 | 97.05 | 5,423,346 | +0.91(+0.95%) |
Nov 14, 2023 | 95.38 | 96.89 | 95.27 | 96.14 | 5,581,012 | +1.28(+1.35%) |
Nov 13, 2023 | 94.74 | 95.81 | 93.58 | 94.86 | 6,962,439 | +1.80(+1.94%) |
Nov 10, 2023 | 92.79 | 93.30 | 91.53 | 93.06 | 5,533,224 | +0.42(+0.45%) |
Nov 09, 2023 | 93.96 | 94.08 | 92.48 | 92.64 | 5,057,042 | -1.18(-1.26%) |
Nov 08, 2023 | 94.29 | 94.80 | 92.88 | 93.82 | 4,459,309 | -0.06(-0.06%) |
Nov 07, 2023 | 94.01 | 94.51 | 93.58 | 93.88 | 4,509,618 | -0.20(-0.21%) |
Nov 06, 2023 | 94.62 | 94.88 | 93.49 | 94.08 | 6,197,625 | -0.83(-0.88%) |
Nov 03, 2023 | 96.06 | 96.23 | 94.73 | 94.91 | 5,708,189 | -0.12(-0.13%) |
Nov 02, 2023 | 94.06 | 95.23 | 93.52 | 95.03 | 4,729,116 | +0.94(+1.00%) |
Nov 01, 2023 | 93.93 | 95.06 | 93.64 | 94.09 | 7,053,519 | +0.46(+0.49%) |
Oct 31, 2023 | 92.99 | 93.98 | 92.22 | 93.63 | 7,525,472 | +1.53(+1.67%) |
Oct 30, 2023 | 92.62 | 92.94 | 90.75 | 92.10 | 7,239,408 | +0.15(+0.16%) |
Oct 27, 2023 | 93.83 | 94.39 | 91.48 | 91.95 | 5,992,348 | -1.12(-1.20%) |
Oct 26, 2023 | 92.16 | 93.83 | 92.15 | 93.07 | 6,904,389 | +0.41(+0.44%) |
Oct 25, 2023 | 93.64 | 93.72 | 91.89 | 92.66 | 8,236,908 | -1.23(-1.31%) |
Oct 24, 2023 | 94.47 | 94.89 | 93.42 | 93.89 | 6,742,679 | -0.96(-1.01%) |
Oct 23, 2023 | 95.94 | 97.20 | 94.73 | 94.85 | 6,239,488 | -0.99(-1.03%) |
Oct 20, 2023 | 94.32 | 97.20 | 94.32 | 95.84 | 11,630,900 | +1.33(+1.40%) |
Oct 19, 2023 | 95.60 | 95.60 | 92.84 | 94.51 | 8,621,618 | -0.12(-0.13%) |
Oct 18, 2023 | 95.07 | 95.56 | 90.76 | 94.63 | 16,644,236 | +3.39(+3.71%) |
Oct 17, 2023 | 91.06 | 92.11 | 90.37 | 91.24 | 8,367,258 | -0.04(-0.04%) |
Oct 16, 2023 | 90.21 | 91.95 | 89.99 | 91.28 | 6,516,484 | +1.30(+1.44%) |
Oct 13, 2023 | 89.01 | 90.77 | 88.94 | 89.99 | 5,679,484 | +0.67(+0.75%) |
Oct 12, 2023 | 91.35 | 92.18 | 88.80 | 89.31 | 7,459,622 | -1.92(-2.11%) |
Oct 11, 2023 | 95.68 | 95.69 | 90.65 | 91.23 | 9,409,585 | -4.85(-5.04%) |
Oct 10, 2023 | 95.35 | 97.00 | 95.12 | 96.08 | 4,419,243 | +0.79(+0.83%) |
Oct 09, 2023 | 94.95 | 95.54 | 94.34 | 95.29 | 4,019,371 | -0.12(-0.12%) |
Oct 06, 2023 | 94.36 | 96.03 | 94.00 | 95.41 | 4,864,310 | +0.67(+0.71%) |
Oct 05, 2023 | 94.31 | 95.22 | 93.66 | 94.74 | 5,796,212 | +0.54(+0.58%) |
Oct 04, 2023 | 94.44 | 94.88 | 93.39 | 94.20 | 4,423,028 | -0.14(-0.15%) |
Oct 03, 2023 | 94.07 | 94.71 | 93.15 | 94.34 | 4,668,341 | +0.06(+0.06%) |