Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 109.04 | 109.66 | 108.72 | 109.18 | 1,810,854 | +0.26(+0.24%) |
May 09, 2024 | 107.19 | 109.06 | 107.06 | 108.92 | 1,887,640 | +1.87(+1.75%) |
May 08, 2024 | 106.30 | 107.59 | 105.56 | 107.05 | 2,887,767 | +0.45(+0.42%) |
May 07, 2024 | 105.11 | 107.11 | 105.04 | 106.60 | 2,286,859 | +1.45(+1.38%) |
May 06, 2024 | 105.23 | 105.88 | 104.86 | 105.15 | 2,779,594 | +0.36(+0.34%) |
May 03, 2024 | 107.11 | 107.29 | 104.44 | 104.79 | 3,899,166 | -1.67(-1.57%) |
May 02, 2024 | 106.40 | 106.76 | 104.58 | 106.46 | 3,094,818 | +0.12(+0.11%) |
May 01, 2024 | 106.11 | 107.97 | 105.45 | 106.34 | 4,020,928 | +0.23(+0.22%) |
Apr 30, 2024 | 108.00 | 108.64 | 104.23 | 106.11 | 7,377,143 | -7.53(-6.63%) |
Apr 29, 2024 | 112.76 | 114.17 | 112.33 | 113.64 | 3,813,689 | +1.68(+1.50%) |
Apr 26, 2024 | 111.94 | 112.83 | 111.22 | 111.96 | 2,802,541 | -0.66(-0.59%) |
Apr 25, 2024 | 111.46 | 113.65 | 111.27 | 112.62 | 3,322,832 | -1.12(-0.98%) |
Apr 24, 2024 | 112.98 | 114.83 | 112.98 | 113.74 | 2,864,555 | +0.42(+0.37%) |
Apr 23, 2024 | 113.03 | 113.66 | 112.44 | 113.32 | 2,403,720 | +0.74(+0.66%) |
Apr 22, 2024 | 112.06 | 113.69 | 111.82 | 112.58 | 2,021,362 | +1.39(+1.25%) |
Apr 19, 2024 | 114.05 | 114.34 | 110.35 | 111.19 | 4,538,653 | -2.57(-2.26%) |
Apr 18, 2024 | 116.41 | 116.87 | 113.71 | 113.76 | 2,343,509 | -2.17(-1.87%) |
Apr 17, 2024 | 118.18 | 118.47 | 115.32 | 115.93 | 2,458,323 | -1.61(-1.37%) |
Apr 16, 2024 | 118.02 | 118.34 | 117.00 | 117.54 | 1,736,253 | -0.48(-0.41%) |
Apr 15, 2024 | 120.50 | 121.75 | 117.65 | 118.02 | 1,958,967 | -0.14(-0.12%) |
Apr 12, 2024 | 118.00 | 118.90 | 117.69 | 118.16 | 1,976,024 | -0.72(-0.61%) |
Apr 11, 2024 | 118.17 | 119.70 | 117.70 | 118.88 | 1,437,480 | +0.19(+0.16%) |
Apr 10, 2024 | 117.18 | 119.39 | 116.55 | 118.69 | 2,412,781 | -0.49(-0.41%) |
Apr 09, 2024 | 122.64 | 122.89 | 117.81 | 119.18 | 2,460,969 | -3.33(-2.72%) |
Apr 08, 2024 | 122.10 | 123.20 | 121.96 | 122.51 | 1,838,358 | +0.30(+0.25%) |
Apr 05, 2024 | 121.01 | 122.75 | 120.54 | 122.21 | 1,391,733 | +1.68(+1.39%) |
Apr 04, 2024 | 121.69 | 122.38 | 120.24 | 120.53 | 1,896,119 | +0.11(+0.09%) |
Apr 03, 2024 | 119.50 | 121.34 | 117.48 | 120.42 | 3,740,345 | -1.18(-0.97%) |
Apr 02, 2024 | 122.43 | 122.74 | 120.66 | 121.60 | 2,341,057 | -1.50(-1.22%) |
Apr 01, 2024 | 124.07 | 124.39 | 123.07 | 123.10 | 1,350,887 | -0.79(-0.64%) |
Mar 28, 2024 | 125.00 | 124.02 | 123.98 | 123.89 | 2,280,848 | -0.57(-0.46%) |
Mar 27, 2024 | 123.97 | 124.67 | 123.21 | 124.46 | 1,363,835 | +1.45(+1.18%) |
Mar 26, 2024 | 123.04 | 123.86 | 122.39 | 123.01 | 1,740,491 | -0.38(-0.31%) |
Mar 25, 2024 | 123.88 | 124.22 | 123.07 | 123.39 | 1,321,173 | -0.36(-0.29%) |
Mar 22, 2024 | 124.61 | 124.89 | 123.69 | 123.75 | 2,397,301 | -0.67(-0.54%) |
Mar 21, 2024 | 122.00 | 124.57 | 121.64 | 124.42 | 2,014,212 | +2.97(+2.45%) |
Mar 20, 2024 | 121.43 | 121.88 | 120.19 | 121.45 | 2,535,089 | +0.45(+0.37%) |
Mar 19, 2024 | 120.46 | 121.23 | 120.19 | 121.00 | 1,949,646 | +0.66(+0.55%) |
Mar 18, 2024 | 118.99 | 120.43 | 118.67 | 120.34 | 3,021,424 | +2.01(+1.70%) |
Mar 15, 2024 | 116.54 | 118.95 | 116.24 | 118.33 | 7,281,403 | +3.12(+2.71%) |
Mar 14, 2024 | 116.75 | 116.75 | 113.83 | 115.21 | 2,864,627 | -0.76(-0.66%) |
Mar 13, 2024 | 115.21 | 116.06 | 114.68 | 115.97 | 2,036,015 | +1.19(+1.04%) |
Mar 12, 2024 | 114.16 | 115.25 | 113.37 | 114.78 | 1,764,633 | +0.75(+0.66%) |
Mar 11, 2024 | 114.85 | 115.23 | 112.32 | 114.03 | 1,972,470 | -0.62(-0.54%) |
Mar 08, 2024 | 114.44 | 116.06 | 114.25 | 114.65 | 2,038,562 | +0.32(+0.28%) |
Mar 07, 2024 | 116.08 | 116.88 | 114.24 | 114.33 | 2,759,172 | -1.14(-0.99%) |
Mar 06, 2024 | 114.45 | 116.15 | 114.30 | 115.47 | 2,289,987 | +1.39(+1.22%) |
Mar 05, 2024 | 112.51 | 115.78 | 112.35 | 114.08 | 2,556,401 | +1.79(+1.59%) |
Mar 04, 2024 | 113.48 | 114.22 | 112.28 | 112.29 | 1,742,346 | -0.90(-0.80%) |
Mar 01, 2024 | 111.48 | 113.35 | 111.17 | 113.19 | 2,190,514 | +2.30(+2.07%) |
Feb 29, 2024 | 111.66 | 111.71 | 110.71 | 110.89 | 3,659,800 | -0.48(-0.43%) |
Feb 28, 2024 | 111.51 | 112.05 | 111.17 | 111.37 | 1,632,217 | +0.04(+0.04%) |
Feb 27, 2024 | 112.18 | 112.37 | 110.59 | 111.33 | 1,794,747 | -0.92(-0.82%) |
Feb 26, 2024 | 110.64 | 112.68 | 110.46 | 112.25 | 2,085,177 | +1.47(+1.33%) |
Feb 23, 2024 | 110.87 | 111.02 | 110.11 | 110.78 | 1,690,000 | +0.26(+0.24%) |
Feb 22, 2024 | 109.19 | 110.67 | 108.98 | 110.52 | 2,020,724 | +1.85(+1.70%) |
Feb 21, 2024 | 107.42 | 108.71 | 107.01 | 108.67 | 1,673,346 | +1.26(+1.17%) |
Feb 20, 2024 | 107.51 | 108.29 | 106.95 | 107.41 | 2,322,890 | -0.36(-0.33%) |
Feb 16, 2024 | 108.17 | 108.67 | 107.48 | 107.77 | 2,594,387 | -0.29(-0.27%) |
Feb 15, 2024 | 107.20 | 108.58 | 106.63 | 108.06 | 1,524,835 | +1.39(+1.30%) |
Feb 14, 2024 | 105.36 | 107.17 | 105.36 | 106.67 | 2,048,251 | +1.75(+1.67%) |
Feb 13, 2024 | 104.85 | 105.13 | 103.70 | 104.92 | 2,301,725 | -0.83(-0.78%) |
Feb 12, 2024 | 105.62 | 106.14 | 104.93 | 105.75 | 1,381,701 | +0.01(+0.01%) |
Feb 09, 2024 | 105.70 | 105.81 | 104.69 | 105.74 | 1,478,480 | +0.40(+0.38%) |
Feb 08, 2024 | 104.93 | 105.96 | 104.36 | 105.34 | 2,229,297 | +0.55(+0.52%) |
Feb 07, 2024 | 104.59 | 105.34 | 103.63 | 104.79 | 1,890,022 | +0.83(+0.80%) |
Feb 06, 2024 | 104.36 | 104.73 | 103.36 | 103.96 | 2,126,363 | +0.07(+0.07%) |
Feb 05, 2024 | 102.14 | 104.10 | 101.94 | 103.89 | 2,595,980 | +1.04(+1.01%) |
Feb 02, 2024 | 101.49 | 103.28 | 101.12 | 102.86 | 1,669,499 | +1.10(+1.08%) |
Feb 01, 2024 | 100.98 | 101.97 | 100.30 | 101.76 | 1,729,122 | +1.63(+1.62%) |
Jan 31, 2024 | 101.69 | 101.94 | 99.75 | 100.13 | 2,075,268 | -1.58(-1.55%) |
Jan 30, 2024 | 100.38 | 101.99 | 100.19 | 101.71 | 1,726,204 | +0.58(+0.57%) |
Jan 29, 2024 | 101.17 | 101.78 | 100.40 | 101.13 | 1,837,451 | -0.37(-0.36%) |
Jan 26, 2024 | 101.23 | 103.08 | 101.15 | 101.50 | 2,063,365 | -0.25(-0.24%) |
Jan 25, 2024 | 101.95 | 103.14 | 101.19 | 101.75 | 2,283,150 | +1.18(+1.17%) |
Jan 24, 2024 | 101.57 | 101.96 | 99.75 | 100.57 | 3,393,903 | -0.18(-0.18%) |
Jan 23, 2024 | 97.55 | 101.05 | 96.03 | 100.75 | 5,736,628 | +3.91(+4.04%) |
Jan 22, 2024 | 96.08 | 97.55 | 95.86 | 96.84 | 2,938,887 | +0.83(+0.86%) |
Jan 19, 2024 | 95.66 | 96.48 | 94.57 | 96.01 | 3,242,905 | +0.88(+0.92%) |
Jan 18, 2024 | 94.04 | 95.30 | 94.04 | 95.14 | 2,407,676 | +1.30(+1.38%) |
Jan 17, 2024 | 93.48 | 94.36 | 92.94 | 93.84 | 2,432,157 | +0.03(+0.03%) |
Jan 16, 2024 | 93.40 | 94.08 | 92.72 | 93.81 | 3,332,490 | +0.00(+0.00%) |
Jan 12, 2024 | 94.93 | 95.16 | 93.63 | 93.81 | 1,971,214 | -0.55(-0.58%) |
Jan 11, 2024 | 94.43 | 94.80 | 93.38 | 94.36 | 1,816,729 | +0.00(+0.00%) |
Jan 10, 2024 | 94.35 | 94.58 | 93.79 | 94.36 | 1,450,574 | -0.22(-0.23%) |
Jan 09, 2024 | 94.53 | 94.84 | 93.46 | 94.58 | 1,935,150 | -0.93(-0.97%) |
Jan 08, 2024 | 93.84 | 95.55 | 93.00 | 95.50 | 2,355,683 | +2.15(+2.31%) |
Jan 05, 2024 | 93.19 | 94.17 | 93.14 | 93.35 | 1,797,365 | -0.19(-0.20%) |
Jan 04, 2024 | 94.18 | 94.51 | 92.45 | 93.54 | 3,402,075 | -1.15(-1.21%) |
Jan 03, 2024 | 96.34 | 96.34 | 94.22 | 94.69 | 2,843,096 | -1.85(-1.91%) |
Jan 02, 2024 | 96.78 | 97.62 | 96.16 | 96.53 | 2,296,509 | -0.87(-0.89%) |
Dec 29, 2023 | 97.58 | 97.88 | 96.98 | 97.40 | 1,177,951 | -0.18(-0.18%) |
Dec 28, 2023 | 97.60 | 97.83 | 97.37 | 97.58 | 842,720 | +0.04(+0.04%) |
Dec 27, 2023 | 97.47 | 97.95 | 97.25 | 97.54 | 1,113,058 | +0.07(+0.07%) |
Dec 26, 2023 | 97.22 | 97.78 | 97.05 | 97.47 | 885,544 | +0.25(+0.26%) |
Dec 22, 2023 | 96.84 | 97.59 | 96.73 | 97.22 | 1,121,507 | +0.57(+0.59%) |
Dec 21, 2023 | 96.57 | 96.71 | 96.04 | 96.65 | 1,229,208 | +1.00(+1.04%) |
Dec 20, 2023 | 96.05 | 97.18 | 95.62 | 95.65 | 2,298,427 | -0.86(-0.89%) |
Dec 19, 2023 | 95.89 | 96.53 | 95.75 | 96.51 | 2,058,853 | +1.01(+1.05%) |
Dec 18, 2023 | 95.90 | 96.35 | 95.05 | 95.50 | 2,124,586 | -0.50(-0.52%) |
Dec 15, 2023 | 95.56 | 96.19 | 95.44 | 96.00 | 6,245,411 | +0.44(+0.46%) |
Dec 14, 2023 | 94.82 | 95.88 | 94.43 | 95.56 | 4,223,820 | +0.95(+1.00%) |
Dec 13, 2023 | 94.59 | 95.01 | 93.21 | 94.62 | 2,634,275 | +0.41(+0.44%) |
Dec 12, 2023 | 94.82 | 94.96 | 94.10 | 94.20 | 2,199,582 | -0.29(-0.31%) |
Dec 11, 2023 | 93.28 | 94.70 | 92.82 | 94.49 | 2,614,805 | +2.46(+2.67%) |
Dec 08, 2023 | 91.86 | 92.73 | 91.55 | 92.03 | 2,265,898 | -0.14(-0.15%) |
Dec 07, 2023 | 91.74 | 92.28 | 91.03 | 92.17 | 2,171,578 | +0.77(+0.84%) |
Dec 06, 2023 | 91.45 | 92.37 | 90.90 | 91.39 | 2,343,727 | +0.82(+0.91%) |
Dec 05, 2023 | 89.91 | 91.06 | 89.61 | 90.57 | 2,628,440 | +0.14(+0.16%) |
Dec 04, 2023 | 89.00 | 91.36 | 88.58 | 90.43 | 3,599,671 | +0.52(+0.58%) |
Dec 01, 2023 | 88.70 | 90.11 | 88.51 | 89.91 | 2,035,060 | +1.31(+1.48%) |
Nov 30, 2023 | 88.55 | 88.96 | 88.08 | 88.60 | 2,647,575 | +0.49(+0.56%) |
Nov 29, 2023 | 88.29 | 88.64 | 87.48 | 88.10 | 1,565,018 | +0.36(+0.41%) |
Nov 28, 2023 | 88.67 | 88.86 | 87.64 | 87.75 | 2,691,254 | -0.77(-0.87%) |
Nov 27, 2023 | 88.30 | 88.80 | 88.05 | 88.52 | 1,344,031 | -0.25(-0.28%) |
Nov 24, 2023 | 87.92 | 88.78 | 87.92 | 88.77 | 678,055 | +0.73(+0.83%) |
Nov 22, 2023 | 88.07 | 88.35 | 87.27 | 88.04 | 1,623,901 | -0.18(-0.21%) |
Nov 21, 2023 | 88.19 | 88.39 | 87.56 | 88.22 | 1,843,982 | -0.40(-0.45%) |
Nov 20, 2023 | 88.01 | 88.91 | 87.55 | 88.61 | 1,951,532 | +0.46(+0.53%) |
Nov 17, 2023 | 88.03 | 88.49 | 87.79 | 88.15 | 2,242,703 | +0.43(+0.49%) |
Nov 16, 2023 | 87.36 | 88.42 | 87.12 | 87.72 | 2,149,251 | +0.44(+0.51%) |
Nov 15, 2023 | 87.83 | 88.29 | 87.12 | 87.27 | 1,927,066 | -0.21(-0.24%) |
Nov 14, 2023 | 86.02 | 87.89 | 85.85 | 87.49 | 2,238,090 | +2.88(+3.40%) |
Nov 13, 2023 | 84.84 | 85.35 | 84.25 | 84.61 | 1,702,117 | -0.29(-0.34%) |
Nov 10, 2023 | 83.19 | 85.03 | 83.12 | 84.90 | 2,113,486 | +2.19(+2.65%) |
Nov 09, 2023 | 83.42 | 84.14 | 82.50 | 82.71 | 1,643,783 | -0.59(-0.70%) |
Nov 08, 2023 | 83.36 | 83.80 | 82.74 | 83.29 | 1,828,284 | +0.12(+0.15%) |
Nov 07, 2023 | 82.84 | 83.42 | 81.90 | 83.17 | 2,042,028 | +0.09(+0.10%) |
Nov 06, 2023 | 83.58 | 83.83 | 82.52 | 83.08 | 1,509,054 | -0.41(-0.50%) |
Nov 03, 2023 | 82.06 | 84.00 | 81.52 | 83.49 | 2,560,892 | +2.32(+2.86%) |
Nov 02, 2023 | 80.99 | 82.04 | 80.01 | 81.18 | 2,148,494 | +1.19(+1.49%) |
Nov 01, 2023 | 79.57 | 80.40 | 77.86 | 79.98 | 3,071,257 | +0.60(+0.75%) |
Oct 31, 2023 | 80.04 | 80.29 | 79.12 | 79.39 | 2,823,811 | -1.05(-1.30%) |
Oct 30, 2023 | 80.57 | 81.17 | 79.65 | 80.44 | 2,305,081 | +0.32(+0.40%) |
Oct 27, 2023 | 80.91 | 81.29 | 79.75 | 80.12 | 2,106,867 | -0.60(-0.74%) |
Oct 26, 2023 | 82.07 | 82.52 | 80.67 | 80.71 | 2,744,620 | -0.60(-0.73%) |
Oct 25, 2023 | 82.51 | 82.75 | 80.95 | 81.31 | 2,878,536 | -0.29(-0.35%) |
Oct 24, 2023 | 79.86 | 81.83 | 78.27 | 81.60 | 4,728,110 | +3.34(+4.27%) |
Oct 23, 2023 | 78.49 | 79.52 | 78.20 | 78.26 | 2,916,093 | -0.21(-0.27%) |
Oct 20, 2023 | 79.41 | 79.71 | 78.22 | 78.47 | 3,364,996 | -0.93(-1.18%) |
Oct 19, 2023 | 80.67 | 81.05 | 79.09 | 79.41 | 2,542,032 | -1.06(-1.31%) |
Oct 18, 2023 | 81.29 | 81.82 | 79.67 | 80.46 | 2,124,793 | -1.29(-1.58%) |
Oct 17, 2023 | 81.46 | 82.23 | 81.25 | 81.75 | 2,089,141 | -0.10(-0.12%) |
Oct 16, 2023 | 81.73 | 82.44 | 81.22 | 81.85 | 2,236,279 | +1.27(+1.58%) |
Oct 13, 2023 | 82.05 | 82.46 | 80.05 | 80.58 | 2,706,692 | -1.47(-1.79%) |
Oct 12, 2023 | 83.38 | 83.45 | 81.19 | 82.05 | 2,035,167 | -1.33(-1.59%) |
Oct 11, 2023 | 83.47 | 83.47 | 82.08 | 83.38 | 3,077,184 | -0.09(-0.10%) |
Oct 10, 2023 | 84.26 | 84.33 | 83.23 | 83.47 | 3,255,483 | -0.64(-0.77%) |
Oct 09, 2023 | 83.98 | 84.39 | 82.98 | 84.11 | 1,415,557 | -0.04(-0.05%) |
Oct 06, 2023 | 82.77 | 84.57 | 81.84 | 84.15 | 2,540,716 | +1.20(+1.45%) |
Oct 05, 2023 | 83.06 | 83.78 | 82.06 | 82.95 | 3,625,910 | -0.42(-0.51%) |
Oct 04, 2023 | 80.97 | 83.59 | 80.87 | 83.37 | 3,360,487 | +2.53(+3.13%) |
Oct 03, 2023 | 81.11 | 81.82 | 80.41 | 80.84 | 2,058,495 | -0.69(-0.85%) |