Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 106.62 | 106.65 | 105.33 | 105.42 | 1,889,850 | -0.58(-0.55%) |
May 17, 2024 | 106.12 | 106.52 | 105.25 | 106.00 | 1,727,090 | +0.07(+0.07%) |
May 16, 2024 | 107.61 | 107.93 | 105.87 | 105.93 | 1,774,615 | -2.15(-1.99%) |
May 15, 2024 | 108.55 | 109.25 | 107.92 | 108.08 | 2,141,037 | -0.04(-0.04%) |
May 14, 2024 | 107.00 | 108.24 | 106.50 | 108.12 | 2,149,163 | +1.57(+1.47%) |
May 13, 2024 | 109.47 | 109.52 | 105.94 | 106.55 | 2,511,554 | -2.32(-2.13%) |
May 10, 2024 | 108.73 | 109.35 | 108.42 | 108.87 | 1,815,952 | +0.26(+0.24%) |
May 09, 2024 | 106.89 | 108.75 | 106.76 | 108.61 | 1,892,954 | +1.87(+1.75%) |
May 08, 2024 | 106.00 | 107.29 | 105.27 | 106.75 | 2,895,896 | +0.45(+0.42%) |
May 07, 2024 | 104.81 | 106.81 | 104.75 | 106.30 | 2,293,297 | +1.45(+1.38%) |
May 06, 2024 | 104.94 | 105.58 | 104.57 | 104.86 | 2,787,420 | +0.36(+0.34%) |
May 03, 2024 | 106.81 | 106.99 | 104.15 | 104.50 | 3,910,144 | -1.67(-1.57%) |
May 02, 2024 | 106.10 | 106.46 | 104.29 | 106.16 | 3,103,531 | +0.12(+0.11%) |
May 01, 2024 | 105.81 | 107.67 | 105.15 | 106.04 | 4,032,249 | +0.23(+0.22%) |
Apr 30, 2024 | 107.70 | 108.34 | 103.94 | 105.81 | 7,397,914 | -7.51(-6.63%) |
Apr 29, 2024 | 112.44 | 113.84 | 112.02 | 113.32 | 3,824,426 | +1.67(+1.50%) |
Apr 26, 2024 | 111.63 | 112.51 | 110.91 | 111.65 | 2,810,431 | -0.66(-0.59%) |
Apr 25, 2024 | 111.15 | 113.33 | 110.96 | 112.30 | 3,332,187 | -1.12(-0.98%) |
Apr 24, 2024 | 112.66 | 114.51 | 112.66 | 113.42 | 2,872,620 | +0.42(+0.37%) |
Apr 23, 2024 | 112.71 | 113.34 | 112.13 | 113.00 | 2,410,487 | +0.74(+0.66%) |
Apr 22, 2024 | 111.75 | 113.37 | 111.51 | 112.26 | 2,027,053 | +1.39(+1.25%) |
Apr 19, 2024 | 113.73 | 114.02 | 110.04 | 110.88 | 4,551,432 | -2.56(-2.26%) |
Apr 18, 2024 | 116.08 | 116.54 | 113.39 | 113.44 | 2,350,107 | -2.16(-1.87%) |
Apr 17, 2024 | 117.85 | 118.14 | 115.00 | 115.61 | 2,465,244 | -1.60(-1.37%) |
Apr 16, 2024 | 117.69 | 118.01 | 116.67 | 117.21 | 1,741,141 | -0.48(-0.41%) |
Apr 15, 2024 | 120.16 | 121.41 | 117.32 | 117.69 | 1,964,482 | -0.14(-0.12%) |
Apr 12, 2024 | 117.67 | 118.57 | 117.36 | 117.83 | 1,981,587 | -0.72(-0.61%) |
Apr 11, 2024 | 117.84 | 119.36 | 117.37 | 118.55 | 1,441,527 | +0.19(+0.16%) |
Apr 10, 2024 | 116.85 | 119.05 | 116.22 | 118.36 | 2,419,574 | -0.49(-0.41%) |
Apr 09, 2024 | 122.30 | 122.55 | 117.48 | 118.84 | 2,467,898 | -3.32(-2.72%) |
Apr 08, 2024 | 121.76 | 122.85 | 121.62 | 122.17 | 1,843,534 | +0.30(+0.25%) |
Apr 05, 2024 | 120.67 | 122.41 | 120.20 | 121.87 | 1,395,651 | +1.68(+1.39%) |
Apr 04, 2024 | 121.35 | 122.04 | 119.90 | 120.19 | 1,901,457 | +0.11(+0.09%) |
Apr 03, 2024 | 119.16 | 121.00 | 117.15 | 120.08 | 3,750,876 | -1.18(-0.97%) |
Apr 02, 2024 | 122.09 | 122.39 | 120.32 | 121.26 | 2,347,648 | -1.50(-1.22%) |
Apr 01, 2024 | 123.72 | 124.04 | 122.72 | 122.75 | 1,354,690 | -0.79(-0.64%) |
Mar 28, 2024 | 124.65 | 123.67 | 123.64 | 123.54 | 2,287,270 | -0.57(-0.46%) |
Mar 27, 2024 | 123.62 | 124.32 | 122.86 | 124.11 | 1,367,675 | +1.45(+1.18%) |
Mar 26, 2024 | 122.69 | 123.51 | 122.04 | 122.67 | 1,745,391 | -0.38(-0.31%) |
Mar 25, 2024 | 123.53 | 123.88 | 122.72 | 123.05 | 1,324,892 | -0.35(-0.29%) |
Mar 22, 2024 | 124.26 | 124.54 | 123.34 | 123.40 | 2,404,050 | -0.67(-0.54%) |
Mar 21, 2024 | 121.66 | 124.22 | 121.30 | 124.07 | 2,019,883 | +2.96(+2.45%) |
Mar 20, 2024 | 121.09 | 121.54 | 119.85 | 121.11 | 2,542,226 | +0.45(+0.37%) |
Mar 19, 2024 | 120.12 | 120.89 | 119.85 | 120.66 | 1,955,135 | +0.66(+0.55%) |
Mar 18, 2024 | 118.66 | 120.09 | 118.34 | 120.00 | 3,029,931 | +2.00(+1.70%) |
Mar 15, 2024 | 116.21 | 118.62 | 115.91 | 118.00 | 7,301,904 | +3.11(+2.71%) |
Mar 14, 2024 | 116.42 | 116.42 | 113.51 | 114.89 | 2,872,692 | -0.76(-0.65%) |
Mar 13, 2024 | 114.89 | 115.73 | 114.36 | 115.64 | 2,041,747 | +1.19(+1.04%) |
Mar 12, 2024 | 113.84 | 114.93 | 113.05 | 114.46 | 1,769,601 | +0.75(+0.66%) |
Mar 11, 2024 | 114.53 | 114.91 | 112.00 | 113.71 | 1,978,023 | -0.62(-0.54%) |
Mar 08, 2024 | 114.12 | 115.74 | 113.93 | 114.33 | 2,044,301 | +0.32(+0.28%) |
Mar 07, 2024 | 115.75 | 116.55 | 113.92 | 114.01 | 2,766,940 | -1.14(-0.99%) |
Mar 06, 2024 | 114.13 | 115.83 | 113.98 | 115.15 | 2,296,434 | +1.39(+1.22%) |
Mar 05, 2024 | 112.19 | 115.45 | 112.03 | 113.76 | 2,563,598 | +1.79(+1.59%) |
Mar 04, 2024 | 113.16 | 113.90 | 111.97 | 111.97 | 1,747,251 | -0.90(-0.79%) |
Mar 01, 2024 | 111.17 | 113.03 | 110.86 | 112.87 | 2,196,681 | +2.29(+2.07%) |
Feb 29, 2024 | 111.35 | 111.40 | 110.40 | 110.58 | 3,670,104 | -0.48(-0.43%) |
Feb 28, 2024 | 111.20 | 111.73 | 110.85 | 111.06 | 1,636,812 | +0.04(+0.04%) |
Feb 27, 2024 | 111.86 | 112.05 | 110.28 | 111.02 | 1,799,800 | -0.92(-0.82%) |
Feb 26, 2024 | 110.33 | 112.36 | 110.15 | 111.94 | 2,091,048 | +1.47(+1.33%) |
Feb 23, 2024 | 110.56 | 110.71 | 109.81 | 110.47 | 1,694,758 | +0.26(+0.24%) |
Feb 22, 2024 | 108.88 | 110.36 | 108.67 | 110.21 | 2,026,413 | +1.84(+1.70%) |
Feb 21, 2024 | 107.12 | 108.41 | 106.71 | 108.36 | 1,678,057 | +1.26(+1.17%) |
Feb 20, 2024 | 107.21 | 107.99 | 106.65 | 107.11 | 2,329,430 | -0.36(-0.33%) |
Feb 16, 2024 | 107.87 | 108.36 | 107.18 | 107.47 | 2,601,691 | -0.29(-0.27%) |
Feb 15, 2024 | 106.90 | 108.28 | 106.33 | 107.76 | 1,529,128 | +1.46(+1.37%) |
Feb 14, 2024 | 105.06 | 106.87 | 105.06 | 106.30 | 2,054,018 | +1.68(+1.60%) |
Feb 13, 2024 | 104.56 | 104.83 | 103.41 | 104.62 | 2,308,205 | -0.83(-0.78%) |
Feb 12, 2024 | 105.32 | 105.84 | 104.64 | 105.45 | 1,385,591 | +0.01(+0.01%) |
Feb 09, 2024 | 105.40 | 105.51 | 104.40 | 105.44 | 1,482,643 | +0.40(+0.38%) |
Feb 08, 2024 | 104.64 | 105.66 | 104.07 | 105.04 | 2,235,573 | +0.55(+0.52%) |
Feb 07, 2024 | 104.30 | 105.04 | 103.34 | 104.50 | 1,895,343 | +0.82(+0.80%) |
Feb 06, 2024 | 104.07 | 104.44 | 103.07 | 103.67 | 2,132,350 | +0.07(+0.07%) |
Feb 05, 2024 | 101.85 | 103.81 | 101.65 | 103.60 | 2,603,289 | +1.03(+1.01%) |
Feb 02, 2024 | 101.20 | 102.99 | 100.84 | 102.57 | 1,674,199 | +1.09(+1.08%) |
Feb 01, 2024 | 100.70 | 101.68 | 100.02 | 101.47 | 1,733,990 | +1.62(+1.62%) |
Jan 31, 2024 | 101.40 | 101.65 | 99.47 | 99.85 | 2,081,111 | -1.57(-1.55%) |
Jan 30, 2024 | 100.10 | 101.70 | 99.91 | 101.42 | 1,731,065 | +0.58(+0.57%) |
Jan 29, 2024 | 100.89 | 101.49 | 100.12 | 100.85 | 1,842,624 | -0.37(-0.36%) |
Jan 26, 2024 | 100.94 | 102.80 | 100.87 | 101.21 | 2,069,174 | -0.25(-0.24%) |
Jan 25, 2024 | 101.66 | 102.84 | 100.91 | 101.46 | 2,289,578 | +1.17(+1.17%) |
Jan 24, 2024 | 101.28 | 101.67 | 99.47 | 100.29 | 3,403,459 | -0.18(-0.18%) |
Jan 23, 2024 | 97.28 | 100.77 | 95.76 | 100.47 | 5,752,780 | +3.90(+4.04%) |
Jan 22, 2024 | 95.81 | 97.28 | 95.59 | 96.57 | 2,947,162 | +0.83(+0.86%) |
Jan 19, 2024 | 95.40 | 96.21 | 94.30 | 95.74 | 3,252,036 | +0.88(+0.92%) |
Jan 18, 2024 | 93.77 | 95.04 | 93.77 | 94.87 | 2,414,455 | +1.29(+1.38%) |
Jan 17, 2024 | 93.22 | 94.09 | 92.68 | 93.58 | 2,439,005 | +0.03(+0.03%) |
Jan 16, 2024 | 93.14 | 93.81 | 92.46 | 93.55 | 3,341,873 | +0.00(+0.00%) |
Jan 12, 2024 | 94.66 | 94.89 | 93.37 | 93.55 | 1,976,764 | -0.55(-0.58%) |
Jan 11, 2024 | 94.16 | 94.53 | 93.12 | 94.09 | 1,821,844 | +0.00(+0.00%) |
Jan 10, 2024 | 94.08 | 94.31 | 93.53 | 94.09 | 1,454,658 | -0.22(-0.23%) |
Jan 09, 2024 | 94.26 | 94.57 | 93.20 | 94.31 | 1,940,598 | -0.92(-0.97%) |
Jan 08, 2024 | 93.58 | 95.29 | 92.73 | 95.24 | 2,362,316 | +2.15(+2.31%) |
Jan 05, 2024 | 92.93 | 93.90 | 92.87 | 93.09 | 1,802,426 | -0.19(-0.20%) |
Jan 04, 2024 | 93.91 | 94.24 | 92.19 | 93.28 | 3,411,654 | -1.14(-1.21%) |
Jan 03, 2024 | 96.07 | 96.07 | 93.95 | 94.42 | 2,851,101 | -1.84(-1.91%) |