Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 104.41 | 104.56 | 102.80 | 103.99 | 2,148,451 | -1.74(-1.65%) |
Jun 13, 2024 | 105.37 | 105.92 | 104.32 | 105.73 | 1,979,674 | +0.37(+0.35%) |
Jun 12, 2024 | 104.88 | 107.11 | 104.79 | 105.36 | 4,711,661 | +3.61(+3.55%) |
Jun 11, 2024 | 102.01 | 102.06 | 100.68 | 101.75 | 1,599,587 | -0.83(-0.81%) |
Jun 10, 2024 | 101.06 | 102.61 | 100.67 | 102.58 | 1,561,202 | +0.87(+0.86%) |
Jun 07, 2024 | 101.49 | 102.24 | 100.61 | 101.71 | 1,823,274 | -1.09(-1.06%) |
Jun 06, 2024 | 103.54 | 104.08 | 102.42 | 102.80 | 3,185,301 | -1.23(-1.18%) |
Jun 05, 2024 | 102.40 | 104.04 | 101.84 | 104.03 | 2,154,510 | +2.18(+2.14%) |
Jun 04, 2024 | 103.35 | 103.68 | 101.73 | 101.85 | 2,086,254 | -2.20(-2.11%) |
Jun 03, 2024 | 105.82 | 105.84 | 103.26 | 104.05 | 2,590,450 | -1.25(-1.19%) |
May 31, 2024 | 104.45 | 105.33 | 103.31 | 105.30 | 2,424,257 | +1.38(+1.33%) |
May 30, 2024 | 102.74 | 104.17 | 102.50 | 103.92 | 2,145,045 | +1.76(+1.72%) |
May 29, 2024 | 102.49 | 103.02 | 101.92 | 102.16 | 2,182,193 | -1.51(-1.46%) |
May 28, 2024 | 105.22 | 105.66 | 103.28 | 103.67 | 2,321,443 | -1.48(-1.41%) |
May 24, 2024 | 104.70 | 105.31 | 104.16 | 105.15 | 1,105,232 | +1.27(+1.22%) |
May 23, 2024 | 105.23 | 105.42 | 103.62 | 103.88 | 2,310,276 | -0.82(-0.78%) |
May 22, 2024 | 107.08 | 107.28 | 104.28 | 104.70 | 3,178,484 | -2.45(-2.29%) |
May 21, 2024 | 107.13 | 107.25 | 106.19 | 107.15 | 1,657,422 | -0.14(-0.13%) |
May 20, 2024 | 107.66 | 108.03 | 107.01 | 107.29 | 1,458,961 | +0.12(+0.11%) |
May 17, 2024 | 107.10 | 107.38 | 106.69 | 107.17 | 1,388,476 | +0.15(+0.14%) |
May 16, 2024 | 109.57 | 109.84 | 106.97 | 107.02 | 2,855,732 | -2.98(-2.71%) |
May 15, 2024 | 108.94 | 110.09 | 108.94 | 110.00 | 3,476,190 | +2.53(+2.35%) |
May 14, 2024 | 107.15 | 107.67 | 106.80 | 107.47 | 1,885,365 | +0.92(+0.86%) |
May 13, 2024 | 108.12 | 108.38 | 106.48 | 106.55 | 1,699,294 | -0.96(-0.89%) |
May 10, 2024 | 107.60 | 108.05 | 107.20 | 107.51 | 1,488,595 | -0.08(-0.07%) |
May 09, 2024 | 105.61 | 107.64 | 105.52 | 107.59 | 2,043,143 | +2.17(+2.06%) |
May 08, 2024 | 105.09 | 105.67 | 104.83 | 105.42 | 1,687,268 | -0.35(-0.33%) |
May 07, 2024 | 106.86 | 107.15 | 105.77 | 105.77 | 2,129,640 | -1.09(-1.02%) |
May 06, 2024 | 106.20 | 106.98 | 105.81 | 106.86 | 2,046,495 | +1.64(+1.56%) |
May 03, 2024 | 105.53 | 107.56 | 105.18 | 105.22 | 3,085,294 | +1.69(+1.63%) |
May 02, 2024 | 103.34 | 103.79 | 101.35 | 103.53 | 2,751,895 | +1.34(+1.31%) |
May 01, 2024 | 102.45 | 104.59 | 101.37 | 102.19 | 3,610,101 | -0.42(-0.41%) |
Apr 30, 2024 | 103.94 | 104.73 | 102.60 | 102.61 | 2,380,359 | -1.87(-1.79%) |
Apr 29, 2024 | 104.18 | 104.91 | 103.90 | 104.48 | 1,827,137 | +0.76(+0.73%) |
Apr 26, 2024 | 102.91 | 104.44 | 102.91 | 103.72 | 1,897,101 | +1.25(+1.22%) |
Apr 25, 2024 | 101.35 | 102.78 | 99.82 | 102.47 | 3,829,195 | -0.16(-0.16%) |
Apr 24, 2024 | 103.54 | 104.68 | 101.67 | 102.63 | 2,592,792 | -0.99(-0.96%) |
Apr 23, 2024 | 101.46 | 103.80 | 100.90 | 103.62 | 3,668,263 | +2.69(+2.67%) |
Apr 22, 2024 | 100.72 | 101.80 | 100.08 | 100.93 | 2,158,304 | +0.77(+0.77%) |
Apr 19, 2024 | 100.42 | 101.57 | 99.58 | 100.16 | 2,979,331 | -0.54(-0.54%) |
Apr 18, 2024 | 102.13 | 102.82 | 100.55 | 100.70 | 3,790,644 | -0.08(-0.08%) |
Apr 17, 2024 | 102.44 | 102.51 | 100.46 | 100.78 | 3,026,422 | -0.78(-0.77%) |
Apr 16, 2024 | 102.16 | 102.16 | 100.35 | 101.56 | 3,971,501 | -1.32(-1.28%) |
Apr 15, 2024 | 104.94 | 105.47 | 102.56 | 102.88 | 2,885,077 | -1.36(-1.30%) |
Apr 12, 2024 | 104.17 | 104.54 | 103.55 | 104.24 | 2,655,368 | -0.56(-0.53%) |
Apr 11, 2024 | 104.78 | 105.29 | 104.20 | 104.80 | 3,005,976 | +0.42(+0.40%) |
Apr 10, 2024 | 105.16 | 106.02 | 104.11 | 104.38 | 6,049,812 | -4.02(-3.71%) |
Apr 09, 2024 | 108.96 | 109.09 | 106.78 | 108.40 | 2,074,597 | -0.11(-0.10%) |
Apr 08, 2024 | 108.93 | 109.31 | 108.12 | 108.51 | 1,488,131 | -0.08(-0.07%) |
Apr 05, 2024 | 107.21 | 108.86 | 107.21 | 108.59 | 2,684,003 | +1.50(+1.40%) |
Apr 04, 2024 | 109.81 | 110.39 | 106.78 | 107.09 | 2,189,601 | -1.54(-1.42%) |
Apr 03, 2024 | 107.44 | 109.03 | 107.30 | 108.63 | 2,129,702 | +0.77(+0.71%) |
Apr 02, 2024 | 108.89 | 108.90 | 107.10 | 107.86 | 4,372,846 | -2.28(-2.07%) |
Apr 01, 2024 | 111.72 | 111.74 | 109.95 | 110.14 | 2,601,462 | -1.45(-1.30%) |
Mar 28, 2024 | 111.16 | 111.71 | 111.70 | 111.59 | 1,984,666 | +0.94(+0.85%) |
Mar 27, 2024 | 110.12 | 110.69 | 109.74 | 110.65 | 1,854,104 | +1.32(+1.21%) |
Mar 26, 2024 | 109.91 | 110.15 | 109.22 | 109.33 | 1,105,615 | -0.21(-0.19%) |
Mar 25, 2024 | 110.46 | 110.67 | 109.53 | 109.54 | 1,515,909 | -0.70(-0.63%) |
Mar 22, 2024 | 111.03 | 111.21 | 110.05 | 110.24 | 1,743,664 | -0.81(-0.73%) |
Mar 21, 2024 | 109.28 | 111.37 | 109.27 | 111.05 | 3,335,500 | +2.61(+2.41%) |
Mar 20, 2024 | 106.61 | 108.72 | 106.29 | 108.44 | 2,832,469 | +1.92(+1.80%) |
Mar 19, 2024 | 104.69 | 106.58 | 104.59 | 106.52 | 2,589,293 | +1.85(+1.77%) |
Mar 18, 2024 | 105.70 | 106.07 | 104.49 | 104.67 | 1,638,385 | -0.35(-0.34%) |
Mar 15, 2024 | 104.28 | 105.54 | 103.85 | 105.02 | 2,763,514 | +0.30(+0.29%) |
Mar 14, 2024 | 106.47 | 106.99 | 103.82 | 104.72 | 4,847,429 | -1.98(-1.85%) |
Mar 13, 2024 | 105.61 | 107.39 | 105.61 | 106.70 | 2,532,832 | +1.58(+1.50%) |
Mar 12, 2024 | 103.69 | 105.37 | 103.19 | 105.12 | 2,196,146 | +1.47(+1.42%) |
Mar 11, 2024 | 104.45 | 104.45 | 102.59 | 103.65 | 2,312,542 | -0.94(-0.90%) |
Mar 08, 2024 | 106.20 | 106.74 | 104.46 | 104.59 | 2,932,173 | -1.28(-1.21%) |
Mar 07, 2024 | 105.00 | 106.27 | 105.00 | 105.87 | 2,758,632 | +1.66(+1.59%) |
Mar 06, 2024 | 104.21 | 104.58 | 103.61 | 104.21 | 1,840,222 | +0.94(+0.91%) |
Mar 05, 2024 | 103.87 | 104.98 | 102.78 | 103.28 | 1,995,815 | -1.12(-1.07%) |
Mar 04, 2024 | 104.56 | 105.31 | 104.25 | 104.39 | 2,460,616 | +0.17(+0.16%) |
Mar 01, 2024 | 102.88 | 104.32 | 102.40 | 104.22 | 2,108,429 | +1.32(+1.28%) |
Feb 29, 2024 | 102.52 | 103.16 | 102.18 | 102.91 | 2,169,107 | +0.81(+0.79%) |
Feb 28, 2024 | 101.68 | 102.69 | 101.51 | 102.10 | 1,205,790 | -0.10(-0.10%) |
Feb 27, 2024 | 102.34 | 102.58 | 101.59 | 102.20 | 1,873,812 | +0.81(+0.80%) |
Feb 26, 2024 | 101.02 | 101.83 | 101.02 | 101.39 | 1,494,800 | +0.06(+0.06%) |
Feb 23, 2024 | 100.82 | 101.73 | 100.67 | 101.33 | 2,825,593 | +0.92(+0.92%) |
Feb 22, 2024 | 99.80 | 100.62 | 99.49 | 100.41 | 2,323,741 | +1.68(+1.70%) |
Feb 21, 2024 | 98.86 | 99.35 | 97.90 | 98.73 | 2,806,124 | +0.33(+0.33%) |
Feb 20, 2024 | 97.24 | 98.50 | 96.96 | 98.40 | 1,810,730 | +0.02(+0.02%) |
Feb 16, 2024 | 98.43 | 99.41 | 98.35 | 98.38 | 2,271,001 | -1.20(-1.20%) |
Feb 15, 2024 | 99.68 | 99.75 | 98.73 | 99.58 | 1,936,928 | +0.57(+0.57%) |
Feb 14, 2024 | 98.39 | 99.22 | 97.63 | 99.01 | 2,758,901 | +1.79(+1.84%) |
Feb 13, 2024 | 96.52 | 98.09 | 95.98 | 97.22 | 6,057,848 | -3.19(-3.18%) |
Feb 12, 2024 | 98.86 | 100.63 | 98.86 | 100.42 | 3,210,397 | +1.69(+1.71%) |
Feb 09, 2024 | 98.38 | 98.98 | 97.77 | 98.73 | 3,225,101 | +0.28(+0.28%) |
Feb 08, 2024 | 97.60 | 98.51 | 97.44 | 98.45 | 4,315,564 | +1.68(+1.73%) |
Feb 07, 2024 | 96.07 | 97.39 | 95.94 | 96.77 | 3,344,162 | +1.66(+1.74%) |
Feb 06, 2024 | 94.86 | 95.38 | 94.40 | 95.12 | 2,099,744 | +0.29(+0.31%) |
Feb 05, 2024 | 95.14 | 95.23 | 93.65 | 94.83 | 4,619,815 | -1.32(-1.37%) |
Feb 02, 2024 | 94.91 | 96.69 | 93.97 | 96.15 | 4,554,725 | +0.13(+0.14%) |
Feb 01, 2024 | 94.64 | 96.09 | 93.84 | 96.02 | 3,674,604 | +2.37(+2.53%) |
Jan 31, 2024 | 94.97 | 95.50 | 93.46 | 93.65 | 4,362,485 | -1.79(-1.87%) |
Jan 30, 2024 | 94.97 | 95.87 | 94.88 | 95.44 | 3,123,395 | +0.09(+0.09%) |
Jan 29, 2024 | 94.56 | 95.50 | 94.23 | 95.35 | 3,112,383 | +0.80(+0.84%) |
Jan 26, 2024 | 94.65 | 95.11 | 93.99 | 94.55 | 3,133,787 | +0.02(+0.02%) |
Jan 25, 2024 | 93.76 | 94.56 | 93.29 | 94.53 | 3,526,811 | +1.83(+1.97%) |
Jan 24, 2024 | 95.00 | 95.05 | 92.52 | 92.70 | 5,270,904 | -1.48(-1.57%) |
Jan 23, 2024 | 96.35 | 96.63 | 93.82 | 94.18 | 5,011,373 | -3.01(-3.09%) |
Jan 22, 2024 | 96.10 | 97.33 | 96.07 | 97.18 | 2,801,771 | +1.66(+1.74%) |
Jan 19, 2024 | 94.74 | 95.76 | 93.87 | 95.53 | 3,708,525 | +0.94(+0.99%) |
Jan 18, 2024 | 94.16 | 94.84 | 93.35 | 94.59 | 3,267,853 | +1.31(+1.40%) |
Jan 17, 2024 | 92.78 | 93.40 | 92.57 | 93.28 | 1,983,709 | -0.28(-0.30%) |
Jan 16, 2024 | 93.50 | 93.86 | 92.83 | 93.56 | 2,032,256 | -0.71(-0.75%) |
Jan 12, 2024 | 95.59 | 95.67 | 93.67 | 94.27 | 1,888,586 | -0.81(-0.85%) |
Jan 11, 2024 | 94.55 | 95.14 | 93.61 | 95.08 | 2,746,455 | +0.20(+0.21%) |
Jan 10, 2024 | 94.34 | 95.12 | 94.28 | 94.88 | 3,184,645 | +0.98(+1.04%) |
Jan 09, 2024 | 93.03 | 94.10 | 92.77 | 93.90 | 1,768,012 | -0.03(-0.03%) |
Jan 08, 2024 | 92.66 | 93.97 | 92.43 | 93.93 | 2,247,852 | +1.66(+1.80%) |
Jan 05, 2024 | 91.15 | 92.84 | 90.81 | 92.27 | 2,733,529 | +0.71(+0.77%) |
Jan 04, 2024 | 91.36 | 92.53 | 91.26 | 91.56 | 2,913,461 | -0.19(-0.21%) |
Jan 03, 2024 | 93.26 | 93.32 | 91.47 | 91.75 | 4,074,908 | -2.58(-2.73%) |
Jan 02, 2024 | 94.47 | 95.26 | 93.79 | 94.33 | 2,692,666 | -1.18(-1.23%) |
Dec 29, 2023 | 95.69 | 96.21 | 95.30 | 95.51 | 1,664,643 | -0.52(-0.54%) |
Dec 28, 2023 | 96.24 | 96.34 | 95.77 | 96.03 | 1,377,092 | -0.29(-0.30%) |
Dec 27, 2023 | 96.12 | 96.76 | 95.87 | 96.32 | 2,062,962 | +0.33(+0.34%) |
Dec 26, 2023 | 95.56 | 96.30 | 95.41 | 95.99 | 1,862,841 | +0.54(+0.56%) |
Dec 22, 2023 | 95.54 | 95.75 | 94.87 | 95.45 | 1,918,921 | +0.34(+0.36%) |
Dec 21, 2023 | 94.89 | 95.31 | 94.21 | 95.11 | 2,053,969 | +1.29(+1.37%) |
Dec 20, 2023 | 94.58 | 95.84 | 93.74 | 93.82 | 2,935,416 | -1.02(-1.07%) |
Dec 19, 2023 | 94.27 | 95.13 | 94.06 | 94.84 | 2,612,382 | +1.28(+1.37%) |
Dec 18, 2023 | 94.57 | 94.57 | 93.02 | 93.56 | 3,684,489 | -0.81(-0.86%) |
Dec 15, 2023 | 94.86 | 95.78 | 94.19 | 94.37 | 5,290,130 | -1.03(-1.08%) |
Dec 14, 2023 | 91.84 | 95.61 | 91.62 | 95.40 | 7,898,838 | +5.03(+5.57%) |
Dec 13, 2023 | 88.44 | 90.62 | 87.12 | 90.37 | 4,791,865 | +2.23(+2.53%) |
Dec 12, 2023 | 88.20 | 88.53 | 87.86 | 88.13 | 2,460,585 | -0.25(-0.28%) |
Dec 11, 2023 | 88.26 | 88.65 | 87.98 | 88.38 | 2,069,734 | +0.23(+0.26%) |
Dec 08, 2023 | 87.03 | 88.51 | 87.03 | 88.15 | 3,309,442 | +1.07(+1.22%) |
Dec 07, 2023 | 86.58 | 87.13 | 86.31 | 87.09 | 2,878,735 | +0.72(+0.83%) |
Dec 06, 2023 | 86.26 | 87.48 | 86.22 | 86.37 | 3,465,978 | +1.05(+1.23%) |
Dec 05, 2023 | 85.40 | 85.83 | 84.98 | 85.32 | 2,599,640 | -0.40(-0.46%) |
Dec 04, 2023 | 84.69 | 86.00 | 84.54 | 85.72 | 2,748,922 | +0.57(+0.67%) |
Dec 01, 2023 | 82.69 | 85.18 | 82.54 | 85.15 | 3,315,682 | +2.50(+3.03%) |
Nov 30, 2023 | 82.37 | 82.77 | 81.47 | 82.65 | 1,937,604 | +0.20(+0.24%) |
Nov 29, 2023 | 82.40 | 83.22 | 82.23 | 82.45 | 2,107,253 | +0.85(+1.04%) |
Nov 28, 2023 | 81.90 | 82.34 | 81.48 | 81.61 | 2,292,185 | -0.53(-0.64%) |
Nov 27, 2023 | 81.84 | 82.39 | 81.66 | 82.14 | 2,058,055 | -0.13(-0.16%) |
Nov 24, 2023 | 81.81 | 82.30 | 81.59 | 82.26 | 963,287 | +0.33(+0.40%) |
Nov 22, 2023 | 82.05 | 82.58 | 81.59 | 81.94 | 1,876,150 | +0.42(+0.51%) |
Nov 21, 2023 | 81.79 | 82.08 | 81.46 | 81.52 | 2,091,659 | -0.76(-0.92%) |
Nov 20, 2023 | 82.00 | 82.42 | 81.46 | 82.27 | 1,826,232 | +0.16(+0.19%) |
Nov 17, 2023 | 81.72 | 82.14 | 81.56 | 82.12 | 3,034,542 | +0.87(+1.07%) |
Nov 16, 2023 | 81.41 | 82.11 | 81.11 | 81.25 | 4,029,376 | -0.03(-0.04%) |
Nov 15, 2023 | 81.29 | 82.54 | 81.22 | 81.28 | 4,321,665 | -0.20(-0.24%) |
Nov 14, 2023 | 79.47 | 82.08 | 79.47 | 81.48 | 9,241,530 | +4.52(+5.88%) |
Nov 13, 2023 | 76.85 | 77.12 | 76.29 | 76.95 | 2,477,464 | -0.29(-0.37%) |
Nov 10, 2023 | 76.12 | 77.32 | 75.69 | 77.24 | 4,479,916 | +1.57(+2.08%) |
Nov 09, 2023 | 76.84 | 77.01 | 75.48 | 75.67 | 4,951,613 | -0.99(-1.29%) |
Nov 08, 2023 | 76.58 | 77.22 | 76.25 | 76.65 | 2,898,628 | -0.01(-0.01%) |
Nov 07, 2023 | 76.11 | 76.96 | 76.05 | 76.66 | 2,611,729 | +0.50(+0.65%) |
Nov 06, 2023 | 76.86 | 77.07 | 75.94 | 76.17 | 3,952,633 | -1.01(-1.30%) |
Nov 03, 2023 | 76.22 | 78.01 | 76.21 | 77.17 | 6,875,050 | +2.02(+2.69%) |
Nov 02, 2023 | 74.77 | 75.84 | 74.77 | 75.15 | 8,913,053 | +1.59(+2.17%) |
Nov 01, 2023 | 71.60 | 73.62 | 71.02 | 73.56 | 7,283,587 | +2.19(+3.07%) |
Oct 31, 2023 | 71.08 | 71.74 | 70.87 | 71.36 | 3,525,684 | +0.88(+1.24%) |
Oct 30, 2023 | 70.10 | 70.73 | 69.48 | 70.49 | 3,440,528 | +0.96(+1.38%) |
Oct 27, 2023 | 69.94 | 70.25 | 69.20 | 69.53 | 3,860,075 | -0.19(-0.27%) |
Oct 26, 2023 | 69.83 | 70.70 | 69.49 | 69.72 | 4,380,067 | +0.61(+0.88%) |
Oct 25, 2023 | 69.96 | 70.20 | 69.07 | 69.11 | 5,186,827 | -1.56(-2.21%) |
Oct 24, 2023 | 71.14 | 71.59 | 70.48 | 70.68 | 4,507,347 | -0.14(-0.20%) |
Oct 23, 2023 | 70.32 | 71.67 | 70.29 | 70.82 | 5,479,847 | +0.21(+0.30%) |
Oct 20, 2023 | 71.15 | 71.61 | 70.35 | 70.61 | 6,701,093 | -0.63(-0.88%) |
Oct 19, 2023 | 72.44 | 73.08 | 70.96 | 71.23 | 7,810,582 | -1.43(-1.97%) |
Oct 18, 2023 | 74.39 | 74.46 | 72.62 | 72.67 | 6,736,551 | -2.45(-3.26%) |
Oct 17, 2023 | 74.40 | 75.98 | 74.31 | 75.12 | 4,891,358 | +0.16(+0.21%) |
Oct 16, 2023 | 74.82 | 75.34 | 74.12 | 74.96 | 3,168,046 | +1.06(+1.43%) |
Oct 13, 2023 | 74.71 | 75.03 | 73.47 | 73.90 | 4,345,851 | -0.44(-0.59%) |
Oct 12, 2023 | 76.71 | 76.71 | 73.70 | 74.34 | 6,005,499 | -2.92(-3.78%) |
Oct 11, 2023 | 76.59 | 77.40 | 76.43 | 77.26 | 3,464,417 | +0.95(+1.24%) |
Oct 10, 2023 | 75.58 | 77.25 | 75.57 | 76.32 | 3,892,764 | +0.87(+1.15%) |
Oct 09, 2023 | 74.10 | 75.45 | 73.59 | 75.45 | 3,076,205 | +0.77(+1.03%) |
Oct 06, 2023 | 73.07 | 75.22 | 72.98 | 74.68 | 4,875,397 | +0.62(+0.83%) |
Oct 05, 2023 | 74.16 | 74.77 | 73.64 | 74.06 | 3,571,722 | -0.42(-0.56%) |
Oct 04, 2023 | 73.80 | 74.68 | 73.25 | 74.48 | 4,558,279 | +1.07(+1.45%) |
Oct 03, 2023 | 74.87 | 75.05 | 73.00 | 73.42 | 7,190,572 | -1.94(-2.58%) |