Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 102.23 | 104.03 | 100.71 | 101.43 | 3,260,560 | -0.98(-0.96%) |
May 22, 2024 | 104.38 | 104.51 | 102.28 | 102.41 | 3,168,240 | -2.73(-2.60%) |
May 21, 2024 | 105.75 | 105.90 | 104.52 | 105.14 | 3,737,475 | -3.73(-3.43%) |
May 20, 2024 | 109.50 | 110.40 | 108.37 | 108.87 | 2,574,234 | -1.71(-1.55%) |
May 17, 2024 | 111.06 | 112.35 | 108.88 | 110.58 | 6,284,961 | -2.01(-1.79%) |
May 16, 2024 | 108.16 | 113.08 | 104.63 | 112.59 | 9,221,298 | +1.84(+1.66%) |
May 15, 2024 | 111.39 | 111.39 | 108.28 | 110.75 | 4,113,255 | +1.33(+1.22%) |
May 14, 2024 | 110.84 | 110.86 | 108.55 | 109.42 | 2,762,442 | -2.37(-2.12%) |
May 13, 2024 | 109.54 | 112.75 | 109.36 | 111.79 | 3,632,123 | +3.13(+2.88%) |
May 10, 2024 | 110.25 | 110.54 | 107.93 | 108.66 | 2,806,615 | -2.21(-1.99%) |
May 09, 2024 | 110.40 | 111.72 | 109.61 | 110.87 | 1,401,700 | +1.27(+1.16%) |
May 08, 2024 | 108.19 | 109.92 | 107.90 | 109.60 | 1,682,504 | -0.93(-0.84%) |
May 07, 2024 | 110.71 | 110.94 | 108.80 | 110.53 | 3,102,189 | -2.80(-2.47%) |
May 06, 2024 | 113.44 | 115.39 | 112.28 | 113.33 | 1,880,715 | -0.08(-0.07%) |
May 03, 2024 | 112.95 | 113.87 | 111.50 | 113.41 | 3,724,512 | +1.66(+1.49%) |
May 02, 2024 | 107.86 | 112.55 | 107.77 | 111.75 | 6,901,983 | +7.43(+7.12%) |
May 01, 2024 | 103.50 | 105.52 | 102.88 | 104.32 | 2,636,585 | +0.92(+0.89%) |
Apr 30, 2024 | 105.49 | 106.14 | 103.29 | 103.40 | 3,577,827 | -2.77(-2.61%) |
Apr 29, 2024 | 104.88 | 107.80 | 104.05 | 106.17 | 9,590,243 | +5.65(+5.62%) |
Apr 26, 2024 | 102.50 | 103.37 | 100.28 | 100.52 | 4,816,714 | +0.62(+0.62%) |
Apr 25, 2024 | 98.85 | 100.14 | 98.36 | 99.90 | 1,566,699 | +0.71(+0.72%) |
Apr 24, 2024 | 99.67 | 99.92 | 98.26 | 99.19 | 2,929,743 | +0.96(+0.98%) |
Apr 23, 2024 | 97.83 | 98.75 | 97.27 | 98.23 | 2,360,052 | +0.98(+1.01%) |
Apr 22, 2024 | 95.50 | 98.05 | 94.55 | 97.25 | 2,852,103 | +2.20(+2.31%) |
Apr 19, 2024 | 94.63 | 95.45 | 94.45 | 95.05 | 1,848,153 | -0.53(-0.55%) |
Apr 18, 2024 | 95.29 | 96.58 | 94.86 | 95.58 | 2,595,470 | +1.17(+1.24%) |
Apr 17, 2024 | 95.61 | 95.89 | 94.25 | 94.41 | 2,850,245 | -1.71(-1.78%) |
Apr 16, 2024 | 95.85 | 96.90 | 94.64 | 96.12 | 3,339,932 | -0.09(-0.09%) |
Apr 15, 2024 | 98.49 | 98.70 | 95.95 | 96.21 | 3,471,958 | -1.33(-1.36%) |
Apr 12, 2024 | 100.37 | 100.50 | 97.37 | 97.54 | 5,304,924 | -4.78(-4.67%) |
Apr 11, 2024 | 102.07 | 102.49 | 101.14 | 102.32 | 2,042,249 | +0.71(+0.70%) |
Apr 10, 2024 | 103.00 | 103.59 | 101.27 | 101.61 | 2,897,500 | -1.89(-1.83%) |
Apr 09, 2024 | 103.39 | 103.96 | 102.82 | 103.50 | 2,481,149 | +0.45(+0.44%) |
Apr 08, 2024 | 103.58 | 104.42 | 102.47 | 103.05 | 4,435,637 | -3.44(-3.23%) |
Apr 05, 2024 | 108.22 | 108.39 | 106.31 | 106.49 | 3,056,537 | -1.98(-1.83%) |
Apr 04, 2024 | 108.63 | 109.91 | 108.27 | 108.47 | 2,413,690 | +0.15(+0.14%) |
Apr 03, 2024 | 107.36 | 108.37 | 106.55 | 108.32 | 1,917,287 | -0.21(-0.19%) |
Apr 02, 2024 | 107.00 | 109.13 | 106.54 | 108.53 | 1,997,732 | +0.09(+0.08%) |
Apr 01, 2024 | 107.00 | 109.25 | 106.63 | 108.44 | 3,000,270 | +3.16(+3.00%) |
Mar 28, 2024 | 105.95 | 107.33 | 104.97 | 105.28 | 3,016,183 | +0.29(+0.28%) |
Mar 27, 2024 | 102.69 | 105.00 | 102.53 | 104.99 | 3,085,378 | +1.33(+1.28%) |
Mar 26, 2024 | 104.57 | 106.58 | 103.60 | 103.66 | 4,036,694 | -2.00(-1.89%) |
Mar 25, 2024 | 104.32 | 105.99 | 102.01 | 105.66 | 6,534,889 | +3.48(+3.41%) |
Mar 22, 2024 | 105.68 | 105.70 | 101.33 | 102.18 | 6,097,979 | +0.48(+0.47%) |
Mar 21, 2024 | 103.58 | 103.70 | 101.65 | 101.70 | 2,577,390 | -2.19(-2.11%) |
Mar 20, 2024 | 104.72 | 105.31 | 102.77 | 103.89 | 2,426,298 | -0.28(-0.27%) |
Mar 19, 2024 | 104.00 | 104.27 | 102.71 | 104.17 | 1,540,555 | -0.60(-0.57%) |
Mar 18, 2024 | 104.15 | 105.33 | 103.91 | 104.77 | 1,678,196 | +0.91(+0.88%) |
Mar 15, 2024 | 103.94 | 104.95 | 103.62 | 103.86 | 1,970,267 | -0.78(-0.75%) |
Mar 14, 2024 | 106.12 | 106.27 | 103.82 | 104.64 | 2,691,884 | -3.25(-3.01%) |
Mar 13, 2024 | 108.00 | 111.02 | 107.81 | 107.89 | 4,795,481 | +2.62(+2.49%) |
Mar 12, 2024 | 103.24 | 105.55 | 102.60 | 105.27 | 4,527,600 | +3.98(+3.93%) |
Mar 11, 2024 | 100.30 | 102.51 | 100.07 | 101.29 | 3,295,509 | +3.02(+3.07%) |
Mar 08, 2024 | 98.21 | 99.77 | 97.99 | 98.27 | 2,326,167 | +0.46(+0.47%) |
Mar 07, 2024 | 98.78 | 98.88 | 96.58 | 97.81 | 3,640,573 | -1.57(-1.58%) |
Mar 06, 2024 | 100.05 | 100.89 | 99.14 | 99.38 | 3,783,558 | +1.13(+1.15%) |
Mar 05, 2024 | 98.61 | 100.30 | 98.16 | 98.25 | 3,782,292 | -2.47(-2.45%) |
Mar 04, 2024 | 103.00 | 103.05 | 100.36 | 100.72 | 4,622,922 | -3.30(-3.17%) |
Mar 01, 2024 | 102.50 | 104.75 | 102.50 | 104.02 | 3,765,177 | +2.69(+2.65%) |
Feb 29, 2024 | 103.07 | 104.00 | 100.85 | 101.33 | 7,477,518 | -1.98(-1.92%) |
Feb 28, 2024 | 107.85 | 108.09 | 103.25 | 103.31 | 11,371,233 | -9.05(-8.05%) |
Feb 27, 2024 | 112.07 | 114.11 | 111.41 | 112.36 | 6,021,315 | +1.77(+1.60%) |
Feb 26, 2024 | 110.78 | 111.48 | 110.05 | 110.59 | 2,851,362 | -0.77(-0.69%) |
Feb 23, 2024 | 112.02 | 112.79 | 110.03 | 111.36 | 3,842,000 | +0.77(+0.70%) |
Feb 22, 2024 | 108.45 | 111.88 | 106.85 | 110.59 | 5,567,688 | +3.37(+3.14%) |
Feb 21, 2024 | 107.10 | 108.70 | 106.58 | 107.22 | 3,273,449 | +1.68(+1.59%) |
Feb 20, 2024 | 106.35 | 106.50 | 104.50 | 105.54 | 1,977,280 | -1.58(-1.47%) |
Feb 16, 2024 | 108.80 | 109.66 | 107.06 | 107.12 | 1,988,592 | +0.28(+0.26%) |
Feb 15, 2024 | 106.14 | 107.02 | 105.55 | 106.84 | 1,420,977 | +0.13(+0.12%) |
Feb 14, 2024 | 105.62 | 107.07 | 105.01 | 106.71 | 2,365,229 | +2.90(+2.79%) |
Feb 13, 2024 | 104.93 | 106.00 | 103.29 | 103.81 | 1,630,244 | -2.90(-2.72%) |
Feb 12, 2024 | 106.47 | 109.08 | 106.40 | 106.71 | 1,748,498 | +1.02(+0.97%) |
Feb 09, 2024 | 103.56 | 105.78 | 102.89 | 105.69 | 1,875,879 | +2.52(+2.44%) |
Feb 08, 2024 | 104.62 | 104.90 | 102.87 | 103.17 | 1,904,202 | -2.13(-2.02%) |
Feb 07, 2024 | 104.75 | 106.33 | 104.16 | 105.30 | 3,050,526 | -2.26(-2.10%) |
Feb 06, 2024 | 107.20 | 108.34 | 105.14 | 107.56 | 3,680,891 | +3.95(+3.81%) |
Feb 05, 2024 | 102.73 | 104.28 | 102.05 | 103.61 | 2,068,274 | +0.82(+0.80%) |
Feb 02, 2024 | 103.68 | 103.73 | 102.16 | 102.79 | 2,395,056 | -2.19(-2.09%) |
Feb 01, 2024 | 106.32 | 107.52 | 104.90 | 104.98 | 1,956,938 | -0.33(-0.31%) |
Jan 31, 2024 | 103.58 | 107.61 | 103.32 | 105.31 | 2,000,247 | +0.02(+0.02%) |
Jan 30, 2024 | 104.71 | 106.17 | 103.75 | 105.29 | 2,427,589 | -2.47(-2.29%) |
Jan 29, 2024 | 108.40 | 108.43 | 105.86 | 107.76 | 2,340,116 | +0.10(+0.09%) |
Jan 26, 2024 | 106.92 | 108.46 | 106.68 | 107.66 | 2,153,285 | -0.95(-0.87%) |
Jan 25, 2024 | 109.79 | 109.85 | 106.82 | 108.61 | 2,956,102 | -2.01(-1.82%) |
Jan 24, 2024 | 110.79 | 111.39 | 108.71 | 110.62 | 4,911,066 | +3.39(+3.16%) |
Jan 23, 2024 | 103.47 | 107.83 | 103.40 | 107.23 | 6,242,947 | +7.51(+7.53%) |
Jan 22, 2024 | 98.03 | 100.42 | 97.51 | 99.72 | 5,065,145 | -2.93(-2.85%) |
Jan 19, 2024 | 101.40 | 104.01 | 100.10 | 102.65 | 4,817,195 | -0.99(-0.96%) |
Jan 18, 2024 | 103.30 | 104.51 | 101.63 | 103.64 | 3,908,656 | +1.44(+1.41%) |
Jan 17, 2024 | 99.26 | 102.23 | 98.98 | 102.20 | 4,609,436 | -2.30(-2.20%) |
Jan 16, 2024 | 104.65 | 105.78 | 102.76 | 104.50 | 6,112,982 | -4.61(-4.23%) |
Jan 12, 2024 | 116.18 | 116.50 | 108.96 | 109.11 | 6,457,700 | -8.21(-7.00%) |
Jan 11, 2024 | 117.07 | 117.64 | 115.97 | 117.32 | 1,630,472 | +1.53(+1.32%) |
Jan 10, 2024 | 116.38 | 116.75 | 114.54 | 115.79 | 1,983,008 | -0.41(-0.35%) |
Jan 09, 2024 | 116.27 | 116.93 | 115.50 | 116.20 | 2,372,580 | -1.70(-1.44%) |
Jan 08, 2024 | 115.30 | 118.30 | 114.83 | 117.90 | 2,577,759 | -0.25(-0.21%) |
Jan 05, 2024 | 118.03 | 119.75 | 117.02 | 118.15 | 2,442,171 | -0.17(-0.14%) |
Jan 04, 2024 | 117.48 | 119.19 | 116.40 | 118.32 | 2,198,851 | +0.63(+0.54%) |
Jan 03, 2024 | 113.81 | 117.76 | 113.02 | 117.69 | 2,840,041 | +2.35(+2.04%) |
Jan 02, 2024 | 116.89 | 116.89 | 114.25 | 115.34 | 3,006,840 | -3.75(-3.15%) |
Dec 29, 2023 | 119.00 | 120.25 | 118.06 | 119.09 | 2,660,653 | +1.27(+1.08%) |
Dec 28, 2023 | 117.00 | 119.04 | 116.80 | 117.82 | 2,745,778 | +3.43(+3.00%) |
Dec 27, 2023 | 114.93 | 115.60 | 113.67 | 114.39 | 1,645,944 | -0.28(-0.24%) |
Dec 26, 2023 | 115.94 | 116.61 | 114.08 | 114.67 | 1,583,724 | -0.07(-0.06%) |
Dec 22, 2023 | 114.13 | 116.70 | 113.60 | 114.74 | 2,718,701 | -2.87(-2.44%) |
Dec 21, 2023 | 114.19 | 117.67 | 114.07 | 117.61 | 4,061,341 | +6.38(+5.74%) |
Dec 20, 2023 | 113.29 | 114.17 | 111.23 | 111.23 | 3,244,908 | -3.39(-2.96%) |
Dec 19, 2023 | 112.26 | 115.43 | 112.26 | 114.62 | 2,428,514 | +2.36(+2.10%) |
Dec 18, 2023 | 112.65 | 112.87 | 111.57 | 112.26 | 1,760,788 | -1.86(-1.63%) |
Dec 15, 2023 | 115.93 | 116.15 | 114.05 | 114.12 | 2,308,247 | +1.21(+1.07%) |
Dec 14, 2023 | 111.25 | 115.29 | 111.23 | 112.91 | 3,179,207 | +0.55(+0.49%) |
Dec 13, 2023 | 112.66 | 112.66 | 109.53 | 112.36 | 2,751,461 | -0.79(-0.70%) |
Dec 12, 2023 | 113.48 | 113.65 | 111.74 | 113.15 | 1,600,008 | -0.41(-0.36%) |
Dec 11, 2023 | 111.27 | 114.15 | 110.88 | 113.56 | 1,927,033 | +0.11(+0.10%) |
Dec 08, 2023 | 114.46 | 114.46 | 112.91 | 113.45 | 1,911,263 | -2.33(-2.01%) |
Dec 07, 2023 | 114.41 | 116.21 | 114.22 | 115.78 | 2,748,404 | +2.40(+2.12%) |
Dec 06, 2023 | 115.25 | 115.67 | 113.32 | 113.38 | 2,360,750 | -0.17(-0.15%) |
Dec 05, 2023 | 111.88 | 114.68 | 111.73 | 113.55 | 2,409,434 | -0.15(-0.13%) |
Dec 04, 2023 | 114.77 | 114.77 | 112.41 | 113.70 | 4,182,064 | -3.07(-2.63%) |
Dec 01, 2023 | 116.20 | 117.41 | 114.70 | 116.77 | 2,422,632 | -1.89(-1.59%) |
Nov 30, 2023 | 118.33 | 118.74 | 116.27 | 118.66 | 1,917,827 | +0.63(+0.53%) |
Nov 29, 2023 | 118.11 | 120.28 | 117.42 | 118.03 | 2,590,283 | -1.60(-1.34%) |
Nov 28, 2023 | 123.02 | 123.74 | 119.48 | 119.63 | 3,733,808 | -4.37(-3.52%) |
Nov 27, 2023 | 123.00 | 126.23 | 122.20 | 124.00 | 4,633,804 | +0.60(+0.49%) |
Nov 24, 2023 | 121.08 | 124.83 | 120.93 | 123.40 | 4,926,938 | +3.28(+2.73%) |
Nov 22, 2023 | 115.82 | 121.18 | 115.04 | 120.12 | 7,169,045 | +6.70(+5.91%) |
Nov 21, 2023 | 111.22 | 116.06 | 109.35 | 113.42 | 6,370,177 | +2.13(+1.91%) |
Nov 20, 2023 | 108.39 | 111.63 | 107.95 | 111.29 | 3,955,878 | +3.19(+2.95%) |
Nov 17, 2023 | 108.30 | 108.86 | 106.91 | 108.10 | 2,642,456 | -1.19(-1.09%) |
Nov 16, 2023 | 108.61 | 110.11 | 107.25 | 109.29 | 3,127,291 | -3.55(-3.15%) |
Nov 15, 2023 | 112.60 | 114.52 | 111.46 | 112.84 | 3,594,887 | +3.30(+3.01%) |
Nov 14, 2023 | 108.77 | 109.90 | 108.09 | 109.54 | 2,099,512 | +2.33(+2.17%) |
Nov 13, 2023 | 107.60 | 108.50 | 106.14 | 107.21 | 2,543,211 | +1.27(+1.20%) |
Nov 10, 2023 | 104.37 | 105.97 | 103.46 | 105.94 | 1,662,950 | +0.78(+0.74%) |
Nov 09, 2023 | 106.86 | 107.28 | 104.83 | 105.16 | 1,854,780 | -2.26(-2.10%) |
Nov 08, 2023 | 107.57 | 108.78 | 107.13 | 107.42 | 1,489,232 | -0.59(-0.55%) |
Nov 07, 2023 | 108.13 | 108.94 | 106.80 | 108.01 | 1,884,792 | -0.39(-0.36%) |
Nov 06, 2023 | 110.36 | 110.56 | 107.82 | 108.40 | 1,993,264 | -1.26(-1.15%) |
Nov 03, 2023 | 109.06 | 111.41 | 108.98 | 109.66 | 2,821,530 | +2.61(+2.44%) |
Nov 02, 2023 | 107.00 | 107.47 | 105.91 | 107.05 | 1,679,387 | +2.08(+1.98%) |
Nov 01, 2023 | 104.08 | 105.19 | 103.32 | 104.97 | 2,009,586 | -0.03(-0.03%) |
Oct 31, 2023 | 104.94 | 105.38 | 103.37 | 105.00 | 1,899,106 | -1.17(-1.10%) |
Oct 30, 2023 | 109.36 | 109.36 | 105.34 | 106.17 | 2,735,414 | -0.89(-0.83%) |
Oct 27, 2023 | 110.10 | 110.68 | 106.70 | 107.06 | 1,666,061 | -1.58(-1.45%) |
Oct 26, 2023 | 107.86 | 109.18 | 107.26 | 108.64 | 1,409,382 | +0.66(+0.61%) |
Oct 25, 2023 | 109.20 | 109.49 | 107.37 | 107.98 | 1,771,339 | -3.45(-3.10%) |
Oct 24, 2023 | 107.82 | 112.45 | 107.76 | 111.43 | 3,349,849 | +4.03(+3.75%) |
Oct 23, 2023 | 105.73 | 108.21 | 104.57 | 107.40 | 2,054,659 | +0.94(+0.88%) |
Oct 20, 2023 | 105.94 | 108.30 | 105.37 | 106.46 | 3,385,899 | -1.40(-1.30%) |
Oct 19, 2023 | 111.80 | 112.91 | 107.45 | 107.86 | 5,807,241 | -6.85(-5.97%) |
Oct 18, 2023 | 117.22 | 117.47 | 114.18 | 114.71 | 4,145,970 | -5.05(-4.22%) |
Oct 17, 2023 | 121.38 | 122.56 | 119.01 | 119.76 | 4,195,907 | -5.15(-4.12%) |
Oct 16, 2023 | 123.69 | 125.10 | 121.67 | 124.91 | 3,071,344 | -0.27(-0.22%) |
Oct 13, 2023 | 126.93 | 127.92 | 124.58 | 125.18 | 2,460,270 | -2.94(-2.29%) |
Oct 12, 2023 | 133.62 | 134.04 | 127.15 | 128.12 | 2,443,763 | -6.00(-4.47%) |
Oct 11, 2023 | 135.45 | 135.85 | 133.01 | 134.12 | 1,854,251 | -0.52(-0.39%) |
Oct 10, 2023 | 133.61 | 135.69 | 133.36 | 134.64 | 1,511,408 | +1.06(+0.79%) |
Oct 09, 2023 | 132.01 | 133.72 | 132.00 | 133.58 | 879,545 | -1.18(-0.88%) |
Oct 06, 2023 | 129.37 | 135.29 | 129.37 | 134.76 | 1,687,399 | +4.66(+3.58%) |
Oct 05, 2023 | 128.00 | 130.14 | 127.50 | 130.10 | 1,271,229 | +2.29(+1.79%) |
Oct 04, 2023 | 127.88 | 128.31 | 126.74 | 127.81 | 1,313,148 | -1.36(-1.05%) |
Oct 03, 2023 | 131.00 | 131.19 | 128.80 | 129.17 | 1,971,917 | -3.88(-2.92%) |