Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 110.59 | 110.94 | 110.31 | 110.41 | 2,958,009 | -0.47(-0.42%) |
May 15, 2024 | 111.44 | 111.57 | 110.50 | 110.88 | 2,583,101 | +0.48(+0.43%) |
May 14, 2024 | 110.52 | 111.02 | 109.93 | 110.40 | 2,098,452 | +1.09(+1.00%) |
May 13, 2024 | 109.80 | 110.17 | 109.20 | 109.31 | 2,541,859 | +0.33(+0.30%) |
May 10, 2024 | 109.65 | 109.83 | 108.58 | 108.98 | 3,485,701 | -0.58(-0.53%) |
May 09, 2024 | 108.29 | 109.64 | 108.13 | 109.56 | 2,736,802 | +1.30(+1.20%) |
May 08, 2024 | 107.48 | 108.32 | 107.30 | 108.26 | 2,989,690 | -0.36(-0.33%) |
May 07, 2024 | 108.58 | 109.33 | 108.45 | 108.62 | 2,951,797 | +0.36(+0.33%) |
May 06, 2024 | 107.81 | 108.47 | 107.76 | 108.26 | 2,548,795 | +1.13(+1.05%) |
May 03, 2024 | 108.04 | 108.40 | 106.78 | 107.13 | 3,723,982 | +0.80(+0.75%) |
May 02, 2024 | 105.83 | 106.42 | 104.86 | 106.33 | 3,560,651 | +1.59(+1.52%) |
May 01, 2024 | 104.60 | 106.72 | 104.42 | 104.74 | 4,969,052 | +0.35(+0.34%) |
Apr 30, 2024 | 105.57 | 105.88 | 104.39 | 104.39 | 3,270,860 | -2.02(-1.90%) |
Apr 29, 2024 | 106.06 | 106.61 | 105.96 | 106.41 | 2,439,944 | +0.76(+0.72%) |
Apr 26, 2024 | 105.17 | 106.08 | 104.88 | 105.65 | 2,259,022 | +0.79(+0.75%) |
Apr 25, 2024 | 104.57 | 105.12 | 103.64 | 104.86 | 3,789,581 | -0.85(-0.80%) |
Apr 24, 2024 | 105.62 | 106.08 | 104.99 | 105.71 | 2,933,594 | -0.25(-0.24%) |
Apr 23, 2024 | 104.10 | 106.35 | 103.97 | 105.96 | 3,006,248 | +1.85(+1.78%) |
Apr 22, 2024 | 103.61 | 104.65 | 103.03 | 104.11 | 2,959,819 | +0.89(+0.86%) |
Apr 19, 2024 | 101.85 | 103.44 | 101.85 | 103.22 | 4,812,922 | +0.88(+0.86%) |
Apr 18, 2024 | 102.49 | 103.59 | 101.92 | 102.34 | 3,541,845 | +0.21(+0.21%) |
Apr 17, 2024 | 103.71 | 103.86 | 102.11 | 102.13 | 4,057,255 | -0.85(-0.83%) |
Apr 16, 2024 | 102.83 | 103.53 | 102.11 | 102.98 | 4,319,297 | -0.56(-0.54%) |
Apr 15, 2024 | 104.96 | 105.57 | 103.06 | 103.54 | 5,000,942 | -0.97(-0.93%) |
Apr 12, 2024 | 105.60 | 105.96 | 104.06 | 104.51 | 3,342,623 | -1.60(-1.51%) |
Apr 11, 2024 | 106.10 | 106.42 | 105.10 | 106.11 | 4,597,192 | +0.45(+0.43%) |
Apr 10, 2024 | 106.28 | 106.89 | 105.03 | 105.66 | 4,930,846 | -3.24(-2.98%) |
Apr 09, 2024 | 108.61 | 109.18 | 107.96 | 108.90 | 3,132,697 | +0.50(+0.46%) |
Apr 08, 2024 | 108.21 | 108.73 | 107.87 | 108.40 | 2,596,932 | +0.78(+0.72%) |
Apr 05, 2024 | 107.01 | 108.07 | 106.90 | 107.62 | 3,611,832 | +0.36(+0.34%) |
Apr 04, 2024 | 109.16 | 109.53 | 106.95 | 107.26 | 3,908,429 | -0.91(-0.84%) |
Apr 03, 2024 | 107.14 | 108.40 | 107.09 | 108.17 | 3,705,995 | +0.69(+0.64%) |
Apr 02, 2024 | 108.23 | 108.36 | 106.87 | 107.48 | 3,865,596 | -1.91(-1.75%) |
Apr 01, 2024 | 110.72 | 111.00 | 109.29 | 109.39 | 3,667,512 | -1.13(-1.02%) |
Mar 28, 2024 | 110.07 | 110.57 | 110.55 | 110.52 | 4,049,118 | +0.56(+0.51%) |
Mar 27, 2024 | 108.27 | 109.97 | 108.07 | 109.96 | 6,933,471 | +2.58(+2.40%) |
Mar 26, 2024 | 108.19 | 108.35 | 107.31 | 107.38 | 3,186,507 | -0.16(-0.15%) |
Mar 25, 2024 | 108.15 | 108.64 | 107.51 | 107.54 | 4,477,641 | -0.23(-0.21%) |
Mar 22, 2024 | 109.24 | 109.46 | 107.75 | 107.77 | 3,703,423 | -1.38(-1.26%) |
Mar 21, 2024 | 108.46 | 109.47 | 108.40 | 109.15 | 5,468,475 | +1.26(+1.16%) |
Mar 20, 2024 | 105.81 | 108.41 | 105.57 | 107.89 | 3,790,965 | +1.76(+1.65%) |
Mar 19, 2024 | 105.00 | 106.38 | 105.00 | 106.14 | 4,100,938 | +0.73(+0.69%) |
Mar 18, 2024 | 105.90 | 106.17 | 105.21 | 105.41 | 3,508,948 | -0.34(-0.32%) |
Mar 15, 2024 | 104.68 | 106.11 | 104.68 | 105.75 | 4,676,122 | +0.39(+0.37%) |
Mar 14, 2024 | 106.81 | 106.89 | 104.56 | 105.36 | 3,652,351 | -1.63(-1.53%) |
Mar 13, 2024 | 106.71 | 107.62 | 106.62 | 107.00 | 2,475,486 | +0.09(+0.08%) |
Mar 12, 2024 | 107.14 | 107.33 | 106.24 | 106.91 | 2,984,736 | -0.29(-0.27%) |
Mar 11, 2024 | 107.21 | 107.78 | 106.62 | 107.20 | 2,634,828 | -0.49(-0.45%) |
Mar 08, 2024 | 108.60 | 109.28 | 107.31 | 107.68 | 4,366,541 | -0.09(-0.08%) |
Mar 07, 2024 | 107.65 | 108.45 | 107.55 | 107.77 | 4,270,817 | +0.84(+0.78%) |
Mar 06, 2024 | 107.31 | 107.41 | 106.40 | 106.94 | 3,683,630 | +0.38(+0.36%) |
Mar 05, 2024 | 106.41 | 107.42 | 106.24 | 106.56 | 3,531,965 | -0.47(-0.44%) |
Mar 04, 2024 | 107.62 | 108.08 | 106.85 | 107.03 | 5,360,783 | -0.55(-0.51%) |
Mar 01, 2024 | 107.28 | 107.72 | 106.32 | 107.58 | 4,177,730 | +0.55(+0.51%) |
Feb 29, 2024 | 107.50 | 108.15 | 106.51 | 107.03 | 4,648,524 | +0.54(+0.51%) |
Feb 28, 2024 | 106.13 | 107.13 | 105.90 | 106.49 | 3,645,118 | -0.70(-0.65%) |
Feb 27, 2024 | 107.09 | 107.38 | 106.78 | 107.19 | 3,167,792 | +0.90(+0.84%) |
Feb 26, 2024 | 106.06 | 106.88 | 105.69 | 106.29 | 3,277,446 | +0.03(+0.03%) |
Feb 23, 2024 | 105.98 | 106.82 | 105.45 | 106.26 | 4,971,908 | +0.32(+0.30%) |
Feb 22, 2024 | 105.68 | 106.11 | 105.29 | 105.94 | 4,073,621 | +0.26(+0.25%) |
Feb 21, 2024 | 105.43 | 105.82 | 104.91 | 105.68 | 3,573,790 | -0.32(-0.30%) |
Feb 20, 2024 | 105.85 | 106.50 | 105.55 | 106.00 | 3,821,188 | -1.06(-0.99%) |
Feb 16, 2024 | 107.01 | 108.19 | 106.54 | 107.06 | 3,908,898 | -1.22(-1.12%) |
Feb 15, 2024 | 106.43 | 108.45 | 106.38 | 108.27 | 4,559,802 | +2.63(+2.49%) |
Feb 14, 2024 | 105.00 | 105.94 | 104.04 | 105.64 | 4,236,549 | +1.95(+1.88%) |
Feb 13, 2024 | 104.34 | 105.28 | 102.82 | 103.70 | 6,316,426 | -3.87(-3.60%) |
Feb 12, 2024 | 105.91 | 107.93 | 105.91 | 107.56 | 4,436,283 | +1.88(+1.78%) |
Feb 09, 2024 | 104.62 | 105.75 | 104.06 | 105.68 | 3,718,059 | +1.27(+1.21%) |
Feb 08, 2024 | 102.98 | 104.49 | 102.63 | 104.41 | 4,479,472 | +1.41(+1.36%) |
Feb 07, 2024 | 103.54 | 103.58 | 102.49 | 103.01 | 8,543,762 | -0.30(-0.29%) |
Feb 06, 2024 | 102.55 | 103.53 | 102.11 | 103.31 | 7,233,036 | +0.58(+0.56%) |
Feb 05, 2024 | 103.29 | 103.46 | 101.92 | 102.73 | 4,225,889 | -1.64(-1.58%) |
Feb 02, 2024 | 103.70 | 104.97 | 103.18 | 104.37 | 4,585,345 | -0.46(-0.44%) |
Feb 01, 2024 | 104.33 | 104.95 | 102.69 | 104.83 | 4,469,916 | +1.15(+1.11%) |
Jan 31, 2024 | 106.11 | 106.79 | 103.53 | 103.69 | 4,661,906 | -2.70(-2.54%) |
Jan 30, 2024 | 106.36 | 106.92 | 106.00 | 106.39 | 8,790,171 | -0.54(-0.50%) |
Jan 29, 2024 | 105.70 | 106.94 | 105.10 | 106.93 | 5,428,967 | +1.25(+1.18%) |
Jan 26, 2024 | 106.04 | 106.60 | 105.31 | 105.68 | 4,078,926 | +0.15(+0.14%) |
Jan 25, 2024 | 106.08 | 106.55 | 104.71 | 105.53 | 3,549,379 | +0.78(+0.74%) |
Jan 24, 2024 | 106.65 | 106.75 | 104.58 | 104.75 | 4,698,721 | -0.82(-0.77%) |
Jan 23, 2024 | 107.05 | 107.31 | 105.13 | 105.57 | 8,481,734 | -0.54(-0.51%) |
Jan 22, 2024 | 104.84 | 106.28 | 104.80 | 106.11 | 4,665,077 | +2.08(+2.00%) |
Jan 19, 2024 | 103.69 | 104.11 | 102.20 | 104.03 | 4,560,377 | +1.03(+1.00%) |
Jan 18, 2024 | 102.75 | 103.09 | 101.70 | 103.00 | 4,153,304 | +0.96(+0.94%) |
Jan 17, 2024 | 101.53 | 102.51 | 101.19 | 102.04 | 3,871,899 | -0.98(-0.95%) |
Jan 16, 2024 | 103.10 | 103.52 | 102.58 | 103.02 | 4,216,474 | -1.03(-0.99%) |
Jan 12, 2024 | 105.34 | 105.79 | 103.64 | 104.05 | 3,388,869 | -0.22(-0.21%) |
Jan 11, 2024 | 104.45 | 104.68 | 103.02 | 104.27 | 6,497,830 | -0.69(-0.66%) |
Jan 10, 2024 | 104.35 | 105.05 | 103.81 | 104.95 | 4,694,731 | +0.38(+0.36%) |
Jan 09, 2024 | 104.41 | 104.95 | 103.90 | 104.57 | 4,442,979 | -1.19(-1.12%) |
Jan 08, 2024 | 104.03 | 105.76 | 103.60 | 105.76 | 4,112,219 | +1.69(+1.62%) |
Jan 05, 2024 | 103.67 | 105.35 | 103.54 | 104.08 | 4,317,733 | -0.25(-0.24%) |
Jan 04, 2024 | 104.54 | 105.17 | 104.25 | 104.33 | 5,663,031 | -0.22(-0.21%) |
Jan 03, 2024 | 106.26 | 106.35 | 104.33 | 104.54 | 7,994,378 | -2.86(-2.66%) |
Jan 02, 2024 | 107.03 | 108.40 | 106.71 | 107.41 | 5,490,118 | -0.52(-0.48%) |
Dec 29, 2023 | 109.21 | 109.48 | 107.90 | 107.92 | 4,744,665 | -1.49(-1.37%) |
Dec 28, 2023 | 109.18 | 109.81 | 108.92 | 109.42 | 4,841,288 | -0.36(-0.33%) |
Dec 27, 2023 | 109.62 | 110.22 | 109.15 | 109.78 | 5,593,810 | +0.53(+0.48%) |
Dec 26, 2023 | 108.40 | 109.56 | 108.09 | 109.25 | 2,882,601 | +1.24(+1.15%) |
Dec 22, 2023 | 107.88 | 108.86 | 107.39 | 108.01 | 4,249,974 | +0.57(+0.53%) |
Dec 21, 2023 | 106.93 | 107.48 | 106.28 | 107.44 | 4,338,586 | +1.75(+1.66%) |
Dec 20, 2023 | 107.33 | 108.68 | 105.66 | 105.69 | 6,487,721 | -1.87(-1.74%) |
Dec 19, 2023 | 106.13 | 107.81 | 105.88 | 107.56 | 9,228,692 | +2.14(+2.03%) |
Dec 18, 2023 | 105.94 | 106.31 | 105.28 | 105.42 | 4,625,184 | -0.15(-0.14%) |
Dec 15, 2023 | 106.89 | 107.00 | 104.96 | 105.57 | 6,949,215 | -0.91(-0.85%) |
Dec 14, 2023 | 105.30 | 107.16 | 105.16 | 106.48 | 7,212,879 | +2.93(+2.83%) |
Dec 13, 2023 | 100.20 | 103.64 | 99.53 | 103.55 | 6,646,363 | +3.36(+3.35%) |
Dec 12, 2023 | 100.18 | 100.57 | 99.52 | 100.18 | 3,515,156 | -0.14(-0.14%) |
Dec 11, 2023 | 99.68 | 100.46 | 99.62 | 100.32 | 3,334,403 | +0.54(+0.54%) |
Dec 08, 2023 | 98.97 | 100.25 | 98.88 | 99.79 | 4,320,842 | +0.63(+0.63%) |
Dec 07, 2023 | 98.26 | 99.24 | 97.84 | 99.16 | 3,484,768 | +1.10(+1.13%) |
Dec 06, 2023 | 98.94 | 100.29 | 98.00 | 98.06 | 4,847,761 | -0.21(-0.21%) |
Dec 05, 2023 | 99.31 | 99.36 | 98.05 | 98.26 | 5,435,827 | -1.51(-1.51%) |
Dec 04, 2023 | 97.78 | 99.82 | 97.78 | 99.78 | 12,317,007 | +1.28(+1.30%) |
Dec 01, 2023 | 95.43 | 98.50 | 95.02 | 98.49 | 10,110,073 | +2.79(+2.92%) |
Nov 30, 2023 | 95.95 | 96.09 | 95.01 | 95.70 | 4,801,645 | +0.32(+0.33%) |
Nov 29, 2023 | 95.87 | 96.94 | 95.26 | 95.38 | 5,812,428 | +0.30(+0.31%) |
Nov 28, 2023 | 95.36 | 95.75 | 94.66 | 95.08 | 4,904,952 | -0.50(-0.52%) |
Nov 27, 2023 | 95.47 | 95.76 | 94.87 | 95.58 | 3,565,017 | -0.25(-0.26%) |
Nov 24, 2023 | 95.37 | 96.04 | 95.20 | 95.83 | 1,524,914 | +0.46(+0.48%) |
Nov 22, 2023 | 95.52 | 96.05 | 95.01 | 95.37 | 3,398,741 | +0.51(+0.53%) |
Nov 21, 2023 | 95.45 | 95.65 | 94.84 | 94.86 | 3,742,896 | -1.14(-1.19%) |
Nov 20, 2023 | 95.66 | 96.14 | 95.15 | 96.01 | 3,881,781 | +0.37(+0.38%) |
Nov 17, 2023 | 95.32 | 95.95 | 95.22 | 95.64 | 4,057,422 | +1.05(+1.11%) |
Nov 16, 2023 | 95.76 | 96.04 | 94.30 | 94.59 | 4,899,841 | -1.41(-1.47%) |
Nov 15, 2023 | 95.76 | 97.50 | 95.67 | 96.00 | 5,786,278 | +0.14(+0.15%) |
Nov 14, 2023 | 93.70 | 95.94 | 93.46 | 95.86 | 6,446,826 | +4.94(+5.44%) |
Nov 13, 2023 | 90.50 | 91.32 | 90.18 | 90.92 | 4,456,746 | +0.00(+0.00%) |
Nov 10, 2023 | 90.46 | 91.26 | 89.78 | 90.92 | 5,127,660 | +0.94(+1.05%) |
Nov 09, 2023 | 91.71 | 91.74 | 89.85 | 89.97 | 4,426,784 | -1.23(-1.35%) |
Nov 08, 2023 | 92.17 | 92.27 | 90.94 | 91.20 | 4,673,674 | -0.87(-0.94%) |
Nov 07, 2023 | 92.19 | 92.58 | 91.76 | 92.07 | 3,413,425 | -0.68(-0.73%) |
Nov 06, 2023 | 93.56 | 93.66 | 92.28 | 92.75 | 7,310,632 | -0.94(-1.01%) |
Nov 03, 2023 | 92.83 | 94.30 | 92.73 | 93.69 | 5,732,294 | +2.55(+2.79%) |
Nov 02, 2023 | 90.00 | 91.21 | 89.84 | 91.14 | 6,606,454 | +2.37(+2.67%) |