Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 94.41 | 94.52 | 94.34 | 94.49 | 3,223,426 | -0.01(-0.01%) |
May 16, 2024 | 94.65 | 94.70 | 94.44 | 94.50 | 3,437,747 | -0.19(-0.20%) |
May 15, 2024 | 94.44 | 94.69 | 94.38 | 94.69 | 5,704,722 | +0.52(+0.55%) |
May 14, 2024 | 94.05 | 94.17 | 94.02 | 94.17 | 2,637,620 | +0.14(+0.15%) |
May 13, 2024 | 94.20 | 94.23 | 93.96 | 94.03 | 2,690,012 | +0.01(+0.01%) |
May 10, 2024 | 94.20 | 94.24 | 93.92 | 94.02 | 4,200,453 | -0.22(-0.23%) |
May 09, 2024 | 94.18 | 94.24 | 94.02 | 94.24 | 4,237,877 | +0.03(+0.03%) |
May 08, 2024 | 94.23 | 94.28 | 94.13 | 94.21 | 3,619,348 | -0.20(-0.21%) |
May 07, 2024 | 94.50 | 94.54 | 94.23 | 94.41 | 7,029,275 | +0.04(+0.04%) |
May 06, 2024 | 94.33 | 94.48 | 94.33 | 94.37 | 5,666,728 | +0.10(+0.11%) |
May 03, 2024 | 94.33 | 94.66 | 94.09 | 94.27 | 5,510,960 | +0.43(+0.46%) |
May 02, 2024 | 93.50 | 93.87 | 93.32 | 93.84 | 6,454,525 | +0.54(+0.58%) |
May 01, 2024 | 92.85 | 93.70 | 92.85 | 93.30 | 12,350,317 | +0.41(+0.44%) |
Apr 30, 2024 | 93.18 | 93.37 | 92.84 | 92.89 | 9,253,105 | -0.59(-0.63%) |
Apr 29, 2024 | 93.23 | 93.48 | 93.23 | 93.48 | 5,949,368 | +0.29(+0.31%) |
Apr 26, 2024 | 92.91 | 93.23 | 92.88 | 93.19 | 5,486,586 | +0.31(+0.33%) |
Apr 25, 2024 | 92.60 | 92.91 | 92.34 | 92.88 | 4,233,210 | -0.26(-0.28%) |
Apr 24, 2024 | 93.30 | 93.33 | 92.91 | 93.14 | 4,704,852 | -0.16(-0.17%) |
Apr 23, 2024 | 93.04 | 93.39 | 92.93 | 93.30 | 3,323,863 | +0.36(+0.39%) |
Apr 22, 2024 | 92.60 | 92.98 | 92.60 | 92.94 | 4,806,255 | +0.48(+0.52%) |
Apr 19, 2024 | 92.39 | 92.58 | 92.33 | 92.46 | 7,466,367 | +0.19(+0.20%) |
Apr 18, 2024 | 92.16 | 92.34 | 92.03 | 92.27 | 4,935,527 | +0.12(+0.13%) |
Apr 17, 2024 | 92.28 | 92.47 | 92.10 | 92.16 | 7,792,165 | +0.12(+0.13%) |
Apr 16, 2024 | 92.28 | 92.30 | 91.94 | 92.04 | 7,167,345 | -0.31(-0.33%) |
Apr 15, 2024 | 92.94 | 92.96 | 92.24 | 92.34 | 4,702,979 | -0.56(-0.60%) |
Apr 12, 2024 | 92.83 | 92.94 | 92.73 | 92.90 | 6,843,237 | -0.01(-0.01%) |
Apr 11, 2024 | 93.05 | 93.12 | 92.67 | 92.91 | 7,338,132 | -0.09(-0.10%) |
Apr 10, 2024 | 93.22 | 93.37 | 92.83 | 93.00 | 7,640,112 | -0.87(-0.93%) |
Apr 09, 2024 | 93.82 | 93.93 | 93.69 | 93.88 | 6,742,526 | +0.26(+0.28%) |
Apr 08, 2024 | 93.40 | 93.69 | 93.36 | 93.62 | 5,296,060 | +0.25(+0.27%) |
Apr 05, 2024 | 93.45 | 93.52 | 93.36 | 93.37 | 4,211,980 | -0.05(-0.05%) |
Apr 04, 2024 | 93.74 | 93.87 | 93.34 | 93.42 | 4,166,309 | -0.13(-0.14%) |
Apr 03, 2024 | 93.39 | 93.61 | 93.27 | 93.55 | 4,755,704 | +0.05(+0.05%) |
Apr 02, 2024 | 93.40 | 93.52 | 93.33 | 93.50 | 4,574,228 | -0.18(-0.19%) |
Apr 01, 2024 | 94.14 | 94.14 | 93.64 | 93.68 | 5,011,365 | -0.47(-0.50%) |
Mar 28, 2024 | 94.18 | 94.17 | 94.17 | 94.14 | 4,602,108 | -0.15(-0.16%) |
Mar 27, 2024 | 93.97 | 94.29 | 93.94 | 94.29 | 3,016,155 | +0.50(+0.54%) |
Mar 26, 2024 | 94.01 | 94.04 | 93.75 | 93.79 | 2,917,652 | -0.18(-0.19%) |
Mar 25, 2024 | 94.00 | 94.01 | 93.83 | 93.97 | 4,128,147 | -0.09(-0.09%) |
Mar 22, 2024 | 94.27 | 94.37 | 94.02 | 94.06 | 3,479,007 | -0.13(-0.14%) |
Mar 21, 2024 | 94.32 | 94.38 | 94.02 | 94.18 | 6,557,187 | -0.01(-0.01%) |
Mar 20, 2024 | 93.86 | 94.23 | 93.75 | 94.19 | 7,758,906 | +0.32(+0.34%) |
Mar 19, 2024 | 93.45 | 93.89 | 93.45 | 93.88 | 3,887,484 | +0.40(+0.42%) |
Mar 18, 2024 | 93.53 | 93.59 | 93.41 | 93.48 | 2,663,032 | +0.17(+0.18%) |
Mar 15, 2024 | 93.25 | 93.47 | 93.16 | 93.31 | 5,561,470 | +0.01(+0.01%) |
Mar 14, 2024 | 93.78 | 93.78 | 93.20 | 93.30 | 8,079,128 | -0.46(-0.50%) |
Mar 13, 2024 | 93.69 | 94.01 | 93.61 | 93.77 | 4,272,202 | +0.07(+0.07%) |
Mar 12, 2024 | 93.77 | 93.77 | 93.46 | 93.70 | 4,350,948 | +0.05(+0.05%) |
Mar 11, 2024 | 93.63 | 93.68 | 93.52 | 93.65 | 3,594,433 | +0.00(+0.00%) |
Mar 08, 2024 | 93.74 | 94.04 | 93.63 | 93.65 | 6,969,018 | +0.04(+0.04%) |
Mar 07, 2024 | 93.72 | 93.75 | 93.53 | 93.61 | 4,190,512 | +0.10(+0.11%) |
Mar 06, 2024 | 93.50 | 93.64 | 93.36 | 93.51 | 5,234,058 | +0.22(+0.23%) |
Mar 05, 2024 | 93.37 | 93.61 | 93.27 | 93.29 | 5,722,529 | -0.11(-0.12%) |
Mar 04, 2024 | 93.35 | 93.46 | 93.20 | 93.40 | 4,406,946 | +0.04(+0.04%) |
Mar 01, 2024 | 93.03 | 93.45 | 92.92 | 93.36 | 7,162,271 | +0.32(+0.34%) |
Feb 29, 2024 | 93.06 | 93.25 | 92.95 | 93.05 | 4,648,132 | +0.12(+0.13%) |
Feb 28, 2024 | 92.83 | 93.02 | 92.79 | 92.93 | 2,694,012 | +0.02(+0.02%) |
Feb 27, 2024 | 92.93 | 92.94 | 92.75 | 92.91 | 3,982,327 | +0.07(+0.07%) |
Feb 26, 2024 | 93.19 | 93.19 | 92.80 | 92.84 | 4,517,597 | -0.29(-0.31%) |
Feb 23, 2024 | 93.18 | 93.26 | 93.06 | 93.13 | 3,528,341 | +0.05(+0.05%) |
Feb 22, 2024 | 92.93 | 93.10 | 92.86 | 93.08 | 6,934,361 | +0.43(+0.47%) |
Feb 21, 2024 | 92.79 | 92.86 | 92.49 | 92.65 | 3,827,432 | -0.15(-0.16%) |
Feb 20, 2024 | 92.60 | 92.86 | 92.48 | 92.79 | 4,257,279 | +0.16(+0.17%) |
Feb 16, 2024 | 92.64 | 92.69 | 92.47 | 92.64 | 4,541,680 | -0.22(-0.23%) |
Feb 15, 2024 | 92.71 | 92.97 | 92.63 | 92.85 | 5,524,311 | +0.26(+0.28%) |
Feb 14, 2024 | 92.39 | 92.70 | 92.38 | 92.60 | 6,157,581 | +0.38(+0.42%) |
Feb 13, 2024 | 92.22 | 92.44 | 92.04 | 92.21 | 7,570,739 | -0.75(-0.80%) |
Feb 12, 2024 | 93.00 | 93.28 | 92.92 | 92.96 | 4,770,771 | -0.22(-0.23%) |
Feb 09, 2024 | 93.05 | 93.25 | 92.89 | 93.18 | 8,141,298 | +0.21(+0.22%) |
Feb 08, 2024 | 92.95 | 93.07 | 92.85 | 92.97 | 5,087,604 | +0.02(+0.02%) |
Feb 07, 2024 | 93.03 | 93.08 | 92.75 | 92.95 | 5,759,560 | +0.14(+0.15%) |
Feb 06, 2024 | 92.52 | 92.96 | 92.52 | 92.81 | 6,367,761 | +0.37(+0.40%) |
Feb 05, 2024 | 92.66 | 92.66 | 92.26 | 92.44 | 7,567,406 | -0.44(-0.48%) |
Feb 02, 2024 | 92.70 | 93.01 | 92.70 | 92.88 | 7,180,334 | -0.36(-0.39%) |
Feb 01, 2024 | 93.06 | 93.39 | 92.79 | 93.25 | 7,306,959 | +0.47(+0.51%) |
Jan 31, 2024 | 93.03 | 93.29 | 92.71 | 92.77 | 8,939,236 | -0.25(-0.27%) |
Jan 30, 2024 | 93.15 | 93.21 | 92.82 | 93.03 | 4,317,670 | -0.15(-0.16%) |
Jan 29, 2024 | 93.03 | 93.25 | 92.87 | 93.17 | 4,894,236 | +0.26(+0.28%) |
Jan 26, 2024 | 93.01 | 93.12 | 92.91 | 92.91 | 5,037,353 | -0.12(-0.13%) |
Jan 25, 2024 | 92.68 | 93.03 | 92.54 | 93.03 | 5,404,684 | +0.68(+0.74%) |
Jan 24, 2024 | 92.60 | 92.70 | 92.22 | 92.34 | 4,588,117 | -0.05(-0.05%) |
Jan 23, 2024 | 92.46 | 92.48 | 92.21 | 92.39 | 6,512,353 | -0.06(-0.06%) |
Jan 22, 2024 | 92.43 | 92.67 | 92.36 | 92.45 | 4,447,618 | +0.16(+0.17%) |
Jan 19, 2024 | 92.25 | 92.33 | 91.89 | 92.29 | 6,571,318 | +0.10(+0.11%) |
Jan 18, 2024 | 92.15 | 92.22 | 91.99 | 92.19 | 5,120,728 | +0.16(+0.17%) |
Jan 17, 2024 | 92.17 | 92.17 | 91.85 | 92.04 | 5,936,615 | -0.35(-0.38%) |
Jan 16, 2024 | 92.80 | 92.84 | 92.31 | 92.39 | 6,327,860 | -0.63(-0.67%) |
Jan 12, 2024 | 93.05 | 93.27 | 92.90 | 93.02 | 5,030,892 | +0.14(+0.15%) |
Jan 11, 2024 | 92.65 | 92.91 | 92.38 | 92.88 | 8,241,883 | +0.23(+0.25%) |
Jan 10, 2024 | 92.60 | 92.75 | 92.52 | 92.64 | 8,503,893 | +0.20(+0.21%) |
Jan 09, 2024 | 92.16 | 92.55 | 92.09 | 92.45 | 5,575,653 | +0.16(+0.17%) |
Jan 08, 2024 | 91.77 | 92.37 | 91.77 | 92.29 | 4,675,677 | +0.49(+0.53%) |
Jan 05, 2024 | 91.53 | 92.12 | 91.53 | 91.80 | 5,928,422 | +0.12(+0.13%) |
Jan 04, 2024 | 91.89 | 91.99 | 91.66 | 91.69 | 3,930,586 | -0.36(-0.39%) |
Jan 03, 2024 | 91.69 | 92.24 | 91.63 | 92.05 | 7,078,090 | -0.30(-0.33%) |
Jan 02, 2024 | 92.29 | 92.45 | 92.22 | 92.35 | 6,598,646 | -0.28(-0.31%) |
Dec 29, 2023 | 92.86 | 93.17 | 92.63 | 92.63 | 4,930,398 | -0.32(-0.35%) |
Dec 28, 2023 | 93.26 | 93.28 | 92.82 | 92.96 | 3,425,063 | -0.33(-0.36%) |
Dec 27, 2023 | 93.04 | 93.48 | 92.91 | 93.29 | 3,781,805 | +0.39(+0.42%) |
Dec 26, 2023 | 92.74 | 92.94 | 92.74 | 92.90 | 1,706,519 | +0.19(+0.20%) |
Dec 22, 2023 | 93.00 | 93.05 | 92.67 | 92.71 | 3,603,673 | -0.09(-0.09%) |
Dec 21, 2023 | 92.79 | 92.91 | 92.52 | 92.80 | 5,488,036 | +0.42(+0.46%) |
Dec 20, 2023 | 92.50 | 92.81 | 92.38 | 92.38 | 4,641,368 | -0.03(-0.03%) |
Dec 19, 2023 | 92.18 | 92.50 | 92.18 | 92.41 | 4,469,950 | +0.30(+0.33%) |
Dec 18, 2023 | 92.21 | 92.26 | 91.79 | 92.11 | 6,042,622 | +0.08(+0.08%) |
Dec 15, 2023 | 92.16 | 92.19 | 91.80 | 92.03 | 7,288,750 | -0.18(-0.20%) |
Dec 14, 2023 | 92.27 | 92.53 | 92.04 | 92.22 | 9,635,253 | +0.45(+0.49%) |
Dec 13, 2023 | 90.52 | 91.78 | 90.50 | 91.77 | 8,620,402 | +1.34(+1.48%) |
Dec 12, 2023 | 90.19 | 90.47 | 89.96 | 90.43 | 8,514,566 | +0.24(+0.27%) |
Dec 11, 2023 | 90.18 | 90.22 | 89.92 | 90.18 | 4,933,120 | -0.07(-0.08%) |
Dec 08, 2023 | 90.06 | 90.30 | 90.02 | 90.25 | 7,307,799 | -0.15(-0.16%) |
Dec 07, 2023 | 90.37 | 90.56 | 90.31 | 90.40 | 6,276,723 | +0.16(+0.17%) |
Dec 06, 2023 | 90.39 | 90.45 | 90.21 | 90.24 | 4,392,518 | -0.04(-0.04%) |
Dec 05, 2023 | 90.01 | 90.32 | 90.01 | 90.28 | 3,987,225 | +0.13(+0.14%) |
Dec 04, 2023 | 89.83 | 90.20 | 89.83 | 90.15 | 4,016,291 | -0.22(-0.25%) |