Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 113.68 | 114.68 | 113.36 | 114.68 | 1,931,126 | +0.98(+0.86%) |
May 21, 2024 | 113.54 | 114.05 | 113.38 | 113.70 | 2,357,267 | +0.00(+0.00%) |
May 20, 2024 | 113.11 | 114.55 | 113.01 | 113.70 | 1,852,556 | +0.82(+0.73%) |
May 17, 2024 | 113.38 | 113.38 | 112.26 | 112.88 | 1,619,656 | +0.06(+0.05%) |
May 16, 2024 | 114.00 | 114.64 | 112.79 | 112.82 | 1,927,570 | -1.48(-1.29%) |
May 15, 2024 | 114.47 | 114.87 | 113.87 | 114.30 | 1,957,845 | +0.47(+0.41%) |
May 14, 2024 | 114.12 | 114.49 | 113.45 | 113.83 | 1,521,872 | -0.47(-0.41%) |
May 13, 2024 | 114.94 | 115.43 | 114.19 | 114.30 | 1,865,831 | -0.73(-0.63%) |
May 10, 2024 | 115.78 | 116.23 | 114.64 | 115.02 | 2,433,592 | -0.04(-0.03%) |
May 09, 2024 | 113.87 | 115.24 | 113.61 | 115.06 | 5,005,996 | +2.93(+2.61%) |
May 08, 2024 | 103.72 | 112.48 | 103.42 | 112.14 | 6,200,473 | +5.23(+4.89%) |
May 07, 2024 | 106.12 | 107.07 | 105.53 | 106.91 | 6,929,978 | +1.16(+1.09%) |
May 06, 2024 | 106.54 | 106.92 | 104.45 | 105.75 | 7,502,292 | -0.30(-0.28%) |
May 03, 2024 | 106.68 | 106.89 | 105.47 | 106.05 | 5,953,097 | +0.13(+0.12%) |
May 02, 2024 | 106.71 | 106.99 | 104.79 | 105.92 | 3,604,226 | -0.04(-0.04%) |
May 01, 2024 | 107.04 | 108.11 | 105.73 | 105.96 | 3,892,995 | -1.32(-1.23%) |
Apr 30, 2024 | 109.00 | 109.40 | 107.10 | 107.29 | 3,981,237 | -1.97(-1.80%) |
Apr 29, 2024 | 108.90 | 110.25 | 108.86 | 109.26 | 2,365,131 | -0.13(-0.12%) |
Apr 26, 2024 | 108.86 | 110.22 | 108.52 | 109.39 | 1,370,763 | +0.29(+0.26%) |
Apr 25, 2024 | 107.95 | 109.81 | 107.31 | 109.10 | 1,647,639 | -0.02(-0.02%) |
Apr 24, 2024 | 109.94 | 110.00 | 108.15 | 109.12 | 1,885,538 | -0.15(-0.14%) |
Apr 23, 2024 | 108.60 | 109.94 | 108.20 | 109.27 | 2,091,509 | +1.14(+1.05%) |
Apr 22, 2024 | 108.33 | 109.16 | 107.62 | 108.13 | 2,460,181 | +0.05(+0.05%) |
Apr 19, 2024 | 109.08 | 109.61 | 107.86 | 108.08 | 2,117,761 | -0.73(-0.67%) |
Apr 18, 2024 | 110.32 | 110.32 | 108.44 | 108.81 | 1,685,642 | -0.50(-0.46%) |
Apr 17, 2024 | 111.54 | 111.82 | 109.10 | 109.31 | 2,327,938 | -1.67(-1.51%) |
Apr 16, 2024 | 111.36 | 111.51 | 110.00 | 110.98 | 2,336,889 | -0.27(-0.24%) |
Apr 15, 2024 | 113.74 | 113.84 | 110.93 | 111.25 | 1,717,157 | -0.89(-0.79%) |
Apr 12, 2024 | 112.23 | 112.90 | 111.31 | 112.14 | 1,990,172 | -0.87(-0.77%) |
Apr 11, 2024 | 113.51 | 113.69 | 112.44 | 113.00 | 1,680,710 | -0.56(-0.49%) |
Apr 10, 2024 | 112.14 | 113.72 | 112.01 | 113.56 | 2,022,112 | -0.17(-0.15%) |
Apr 09, 2024 | 114.47 | 114.73 | 112.58 | 113.73 | 1,886,123 | -0.42(-0.37%) |
Apr 08, 2024 | 114.19 | 114.44 | 113.46 | 114.15 | 1,783,905 | +0.13(+0.11%) |
Apr 05, 2024 | 113.09 | 114.24 | 112.78 | 114.02 | 1,701,583 | +1.49(+1.33%) |
Apr 04, 2024 | 113.93 | 114.41 | 112.12 | 112.52 | 1,897,134 | -0.50(-0.44%) |
Apr 03, 2024 | 112.92 | 113.67 | 112.56 | 113.02 | 1,990,906 | +0.27(+0.24%) |
Apr 02, 2024 | 112.80 | 113.05 | 111.78 | 112.75 | 1,973,445 | -0.27(-0.24%) |
Apr 01, 2024 | 112.75 | 113.59 | 112.66 | 113.02 | 2,066,815 | +0.12(+0.11%) |
Mar 28, 2024 | 113.17 | 113.14 | 113.11 | 112.90 | 2,333,261 | -0.03(-0.03%) |
Mar 27, 2024 | 111.49 | 112.94 | 111.14 | 112.93 | 1,946,249 | +1.49(+1.34%) |
Mar 26, 2024 | 111.11 | 111.57 | 110.80 | 111.44 | 1,821,135 | +0.22(+0.20%) |
Mar 25, 2024 | 111.82 | 112.19 | 111.13 | 111.22 | 1,442,469 | -0.72(-0.64%) |
Mar 22, 2024 | 112.06 | 112.34 | 111.47 | 111.94 | 1,486,187 | -0.15(-0.13%) |
Mar 21, 2024 | 111.97 | 112.83 | 111.51 | 112.08 | 2,421,990 | +0.58(+0.52%) |
Mar 20, 2024 | 110.65 | 111.69 | 109.73 | 111.51 | 2,205,375 | +0.73(+0.66%) |
Mar 19, 2024 | 110.16 | 111.22 | 109.69 | 110.78 | 2,555,693 | +0.23(+0.21%) |
Mar 18, 2024 | 110.66 | 111.57 | 110.45 | 110.55 | 3,085,621 | +0.47(+0.43%) |
Mar 15, 2024 | 109.19 | 110.56 | 109.09 | 110.08 | 6,567,799 | +0.18(+0.16%) |
Mar 14, 2024 | 110.13 | 110.49 | 109.19 | 109.91 | 2,896,633 | +0.06(+0.05%) |
Mar 13, 2024 | 110.20 | 110.62 | 109.39 | 109.84 | 1,810,152 | -0.25(-0.23%) |
Mar 12, 2024 | 109.23 | 110.18 | 108.76 | 110.09 | 1,763,475 | +0.94(+0.87%) |
Mar 11, 2024 | 109.13 | 109.27 | 107.98 | 109.15 | 1,900,939 | -0.50(-0.45%) |
Mar 08, 2024 | 110.18 | 110.69 | 109.48 | 109.65 | 1,663,422 | -0.13(-0.12%) |
Mar 07, 2024 | 109.80 | 110.54 | 109.51 | 109.78 | 2,043,172 | +0.48(+0.44%) |
Mar 06, 2024 | 109.50 | 110.13 | 109.04 | 109.30 | 2,573,524 | +0.78(+0.72%) |
Mar 05, 2024 | 108.57 | 109.17 | 108.42 | 108.52 | 3,480,905 | -0.49(-0.45%) |
Mar 04, 2024 | 107.69 | 109.33 | 107.60 | 109.01 | 3,719,903 | +1.36(+1.27%) |
Mar 01, 2024 | 107.99 | 108.68 | 107.10 | 107.65 | 3,372,201 | +1.28(+1.21%) |
Feb 29, 2024 | 105.50 | 107.09 | 105.04 | 106.36 | 5,410,249 | +1.28(+1.22%) |
Feb 28, 2024 | 105.71 | 105.74 | 104.77 | 105.08 | 2,200,054 | -0.57(-0.54%) |
Feb 27, 2024 | 106.30 | 106.30 | 104.89 | 105.64 | 2,353,926 | -0.06(-0.06%) |
Feb 26, 2024 | 105.29 | 106.04 | 104.90 | 105.70 | 2,404,653 | +0.28(+0.26%) |
Feb 23, 2024 | 105.39 | 105.67 | 105.10 | 105.43 | 1,828,196 | +0.62(+0.59%) |
Feb 22, 2024 | 105.24 | 105.69 | 104.72 | 104.81 | 2,373,459 | +0.33(+0.31%) |
Feb 21, 2024 | 104.08 | 104.93 | 103.39 | 104.48 | 2,148,507 | +0.16(+0.15%) |
Feb 20, 2024 | 105.52 | 105.61 | 104.02 | 104.32 | 2,529,069 | -1.34(-1.27%) |
Feb 16, 2024 | 105.24 | 106.59 | 105.01 | 105.67 | 3,182,100 | +0.44(+0.42%) |
Feb 15, 2024 | 105.58 | 106.10 | 104.97 | 105.23 | 3,118,793 | -0.00(-0.00%) |
Feb 14, 2024 | 104.66 | 105.59 | 104.29 | 105.23 | 5,126,791 | +1.55(+1.49%) |
Feb 13, 2024 | 102.43 | 103.74 | 101.66 | 103.69 | 5,117,669 | +0.40(+0.38%) |
Feb 12, 2024 | 102.20 | 103.46 | 101.92 | 103.29 | 3,941,736 | +1.07(+1.05%) |
Feb 09, 2024 | 101.49 | 102.34 | 101.07 | 102.22 | 3,530,863 | +0.81(+0.80%) |
Feb 08, 2024 | 103.64 | 104.25 | 101.05 | 101.41 | 5,356,728 | -1.69(-1.64%) |
Feb 07, 2024 | 100.91 | 104.71 | 99.35 | 103.10 | 9,158,554 | +9.74(+10.43%) |
Feb 06, 2024 | 92.85 | 93.48 | 92.15 | 93.37 | 2,802,745 | +0.85(+0.92%) |
Feb 05, 2024 | 92.40 | 92.59 | 91.29 | 92.51 | 2,435,930 | -0.57(-0.62%) |
Feb 02, 2024 | 92.37 | 93.59 | 91.87 | 93.09 | 2,149,041 | +0.22(+0.23%) |
Feb 01, 2024 | 91.78 | 93.01 | 91.56 | 92.87 | 2,750,749 | +2.01(+2.21%) |
Jan 31, 2024 | 93.71 | 93.81 | 90.78 | 90.86 | 4,313,941 | -2.99(-3.19%) |
Jan 30, 2024 | 93.44 | 94.13 | 92.85 | 93.85 | 2,924,214 | -0.26(-0.27%) |
Jan 29, 2024 | 93.81 | 94.24 | 92.81 | 94.11 | 2,883,773 | -0.05(-0.05%) |
Jan 26, 2024 | 95.56 | 95.56 | 93.81 | 94.16 | 2,366,973 | -1.17(-1.23%) |
Jan 25, 2024 | 94.33 | 95.36 | 93.61 | 95.33 | 2,366,977 | +1.83(+1.96%) |
Jan 24, 2024 | 95.82 | 95.82 | 93.41 | 93.49 | 2,490,971 | -1.38(-1.45%) |
Jan 23, 2024 | 95.63 | 95.68 | 94.20 | 94.87 | 1,786,033 | -0.36(-0.37%) |
Jan 22, 2024 | 94.20 | 95.46 | 94.20 | 95.23 | 2,890,307 | +1.22(+1.30%) |
Jan 19, 2024 | 92.63 | 94.10 | 92.20 | 94.01 | 5,182,787 | +1.22(+1.31%) |
Jan 18, 2024 | 92.03 | 92.92 | 91.72 | 92.79 | 2,449,510 | +1.25(+1.36%) |
Jan 17, 2024 | 91.40 | 92.02 | 91.12 | 91.54 | 2,921,887 | -0.83(-0.90%) |
Jan 16, 2024 | 93.46 | 93.48 | 92.09 | 92.37 | 2,424,754 | -1.59(-1.70%) |
Jan 12, 2024 | 94.53 | 94.72 | 93.58 | 93.97 | 1,587,157 | +0.07(+0.07%) |
Jan 11, 2024 | 94.11 | 94.21 | 92.78 | 93.90 | 2,086,695 | +0.03(+0.03%) |
Jan 10, 2024 | 93.65 | 94.12 | 93.42 | 93.87 | 1,681,159 | +0.15(+0.16%) |
Jan 09, 2024 | 94.42 | 94.71 | 93.51 | 93.72 | 2,401,262 | -1.14(-1.20%) |
Jan 08, 2024 | 94.18 | 94.91 | 93.59 | 94.86 | 2,065,067 | +0.30(+0.31%) |
Jan 05, 2024 | 94.13 | 94.68 | 93.86 | 94.56 | 1,653,970 | +0.37(+0.39%) |
Jan 04, 2024 | 94.11 | 95.04 | 93.79 | 94.20 | 2,242,496 | +0.42(+0.44%) |
Jan 03, 2024 | 94.30 | 94.48 | 93.36 | 93.78 | 2,220,063 | -1.19(-1.25%) |
Jan 02, 2024 | 95.60 | 96.00 | 94.47 | 94.97 | 2,180,593 | -1.44(-1.49%) |
Dec 29, 2023 | 96.01 | 96.65 | 95.98 | 96.41 | 1,461,945 | +0.24(+0.25%) |
Dec 28, 2023 | 96.74 | 96.82 | 95.99 | 96.17 | 1,542,333 | -0.51(-0.52%) |
Dec 27, 2023 | 96.62 | 97.16 | 96.37 | 96.67 | 1,862,079 | +0.08(+0.08%) |
Dec 26, 2023 | 95.86 | 96.76 | 95.75 | 96.59 | 1,551,127 | +1.07(+1.12%) |
Dec 22, 2023 | 95.04 | 96.02 | 94.84 | 95.52 | 1,649,678 | +0.72(+0.76%) |
Dec 21, 2023 | 94.28 | 95.00 | 94.11 | 94.80 | 2,133,587 | +1.04(+1.11%) |
Dec 20, 2023 | 94.66 | 95.44 | 93.74 | 93.76 | 1,799,654 | -1.07(-1.13%) |
Dec 19, 2023 | 95.29 | 95.59 | 94.65 | 94.83 | 1,873,849 | -0.31(-0.32%) |
Dec 18, 2023 | 94.87 | 95.24 | 94.39 | 95.14 | 1,907,842 | +0.40(+0.42%) |
Dec 15, 2023 | 94.67 | 95.64 | 94.40 | 94.74 | 5,147,122 | -0.88(-0.92%) |
Dec 14, 2023 | 92.10 | 95.75 | 92.06 | 95.62 | 4,460,077 | +4.27(+4.67%) |
Dec 13, 2023 | 90.22 | 92.11 | 89.80 | 91.35 | 3,813,726 | +1.77(+1.98%) |
Dec 12, 2023 | 88.95 | 89.96 | 88.32 | 89.58 | 2,933,518 | +0.71(+0.80%) |
Dec 11, 2023 | 88.75 | 89.68 | 88.61 | 88.87 | 3,097,556 | +0.17(+0.19%) |
Dec 08, 2023 | 88.08 | 89.01 | 87.69 | 88.70 | 2,388,740 | +0.82(+0.94%) |
Dec 07, 2023 | 87.27 | 88.30 | 86.88 | 87.88 | 3,611,478 | +1.01(+1.16%) |
Dec 06, 2023 | 87.57 | 87.86 | 86.76 | 86.87 | 3,368,273 | -0.64(-0.74%) |
Dec 05, 2023 | 87.67 | 87.85 | 86.95 | 87.51 | 3,359,538 | -0.55(-0.63%) |
Dec 04, 2023 | 87.90 | 88.32 | 87.33 | 88.07 | 4,107,893 | -1.20(-1.34%) |
Dec 01, 2023 | 88.41 | 89.45 | 88.20 | 89.26 | 2,676,586 | +1.21(+1.37%) |
Nov 30, 2023 | 87.94 | 88.25 | 87.15 | 88.06 | 4,241,421 | +0.58(+0.67%) |
Nov 29, 2023 | 87.66 | 87.89 | 86.84 | 87.47 | 2,148,824 | +0.41(+0.47%) |
Nov 28, 2023 | 86.92 | 87.87 | 86.72 | 87.07 | 3,450,703 | -0.09(-0.10%) |
Nov 27, 2023 | 87.27 | 87.65 | 87.01 | 87.15 | 2,683,258 | -0.52(-0.59%) |
Nov 24, 2023 | 87.87 | 88.13 | 87.47 | 87.67 | 1,260,018 | -0.33(-0.37%) |
Nov 22, 2023 | 87.71 | 88.29 | 87.18 | 88.00 | 2,805,454 | +0.24(+0.27%) |
Nov 21, 2023 | 87.57 | 87.82 | 87.10 | 87.76 | 2,490,717 | -0.19(-0.21%) |
Nov 20, 2023 | 88.45 | 88.51 | 87.75 | 87.95 | 2,631,953 | -0.48(-0.54%) |
Nov 17, 2023 | 87.12 | 88.57 | 86.90 | 88.42 | 3,527,793 | +1.75(+2.02%) |
Nov 16, 2023 | 86.91 | 87.40 | 86.34 | 86.67 | 2,745,659 | -0.34(-0.39%) |
Nov 15, 2023 | 87.06 | 88.02 | 86.74 | 87.01 | 3,323,501 | -0.18(-0.20%) |
Nov 14, 2023 | 86.34 | 88.11 | 86.16 | 87.19 | 3,702,721 | +1.92(+2.25%) |
Nov 13, 2023 | 85.21 | 85.58 | 84.59 | 85.27 | 3,171,751 | +0.10(+0.12%) |
Nov 10, 2023 | 84.43 | 85.49 | 83.86 | 85.17 | 2,968,382 | +1.28(+1.53%) |
Nov 09, 2023 | 84.19 | 85.87 | 83.69 | 83.89 | 4,839,536 | +0.44(+0.53%) |
Nov 08, 2023 | 84.18 | 84.85 | 83.31 | 83.45 | 5,924,569 | -0.19(-0.22%) |
Nov 07, 2023 | 82.51 | 83.79 | 81.82 | 83.63 | 10,074,481 | -6.70(-7.41%) |
Nov 06, 2023 | 90.74 | 90.76 | 89.36 | 90.33 | 3,050,204 | -0.23(-0.25%) |
Nov 03, 2023 | 90.67 | 91.27 | 90.56 | 90.56 | 2,728,623 | +0.80(+0.89%) |
Nov 02, 2023 | 88.58 | 90.00 | 88.02 | 89.76 | 4,988,920 | +1.53(+1.73%) |
Nov 01, 2023 | 87.86 | 88.26 | 87.41 | 88.23 | 2,814,803 | +0.63(+0.72%) |
Oct 31, 2023 | 86.99 | 87.70 | 86.70 | 87.60 | 4,980,739 | +0.51(+0.59%) |
Oct 30, 2023 | 87.09 | 87.24 | 85.92 | 87.09 | 2,816,191 | +0.41(+0.48%) |
Oct 27, 2023 | 87.09 | 87.65 | 86.18 | 86.68 | 2,467,240 | -0.56(-0.64%) |
Oct 26, 2023 | 87.73 | 88.00 | 86.59 | 87.24 | 4,521,719 | -0.23(-0.26%) |
Oct 25, 2023 | 89.28 | 89.28 | 87.04 | 87.46 | 3,538,850 | -1.88(-2.10%) |
Oct 24, 2023 | 89.43 | 89.82 | 88.83 | 89.34 | 2,606,046 | +0.57(+0.64%) |
Oct 23, 2023 | 90.12 | 90.52 | 88.62 | 88.77 | 2,834,419 | -1.29(-1.43%) |
Oct 20, 2023 | 91.44 | 91.80 | 89.93 | 90.06 | 5,789,857 | -1.64(-1.79%) |
Oct 19, 2023 | 92.37 | 93.65 | 91.67 | 91.71 | 2,720,628 | -0.55(-0.60%) |
Oct 18, 2023 | 93.74 | 93.74 | 92.20 | 92.26 | 2,542,536 | -2.24(-2.37%) |
Oct 17, 2023 | 94.67 | 95.47 | 94.32 | 94.49 | 2,230,798 | -0.37(-0.39%) |
Oct 16, 2023 | 94.70 | 95.70 | 94.54 | 94.87 | 2,712,400 | +1.57(+1.68%) |
Oct 13, 2023 | 94.91 | 95.31 | 93.04 | 93.30 | 2,182,522 | -1.27(-1.34%) |
Oct 12, 2023 | 96.00 | 96.00 | 93.91 | 94.57 | 1,882,096 | -1.02(-1.07%) |
Oct 11, 2023 | 94.91 | 95.73 | 94.59 | 95.60 | 2,266,184 | +0.71(+0.75%) |
Oct 10, 2023 | 94.52 | 95.73 | 94.28 | 94.89 | 2,730,318 | +0.49(+0.52%) |
Oct 09, 2023 | 93.58 | 94.51 | 93.31 | 94.40 | 2,621,446 | +0.82(+0.87%) |
Oct 06, 2023 | 91.95 | 94.45 | 91.83 | 93.58 | 2,188,384 | +1.43(+1.55%) |
Oct 05, 2023 | 92.85 | 93.21 | 91.90 | 92.15 | 2,801,456 | -1.05(-1.13%) |
Oct 04, 2023 | 93.29 | 93.79 | 92.45 | 93.20 | 3,413,851 | -0.19(-0.20%) |
Oct 03, 2023 | 93.79 | 94.38 | 92.58 | 93.39 | 2,786,016 | -0.85(-0.90%) |