Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 95.20 | 95.41 | 94.34 | 94.90 | 1,803,868 | -0.31(-0.33%) |
May 17, 2024 | 96.61 | 96.68 | 95.11 | 95.21 | 2,865,934 | -1.66(-1.71%) |
May 16, 2024 | 95.59 | 97.23 | 94.64 | 96.87 | 2,757,288 | +0.89(+0.93%) |
May 15, 2024 | 94.84 | 96.12 | 94.29 | 95.98 | 2,302,987 | +2.85(+3.06%) |
May 14, 2024 | 94.30 | 94.60 | 92.06 | 93.13 | 2,505,374 | -1.19(-1.26%) |
May 13, 2024 | 91.47 | 94.73 | 91.39 | 94.32 | 3,462,424 | +3.13(+3.43%) |
May 10, 2024 | 94.20 | 94.82 | 90.53 | 91.19 | 9,753,721 | -11.27(-11.00%) |
May 09, 2024 | 102.10 | 102.65 | 101.54 | 102.46 | 3,649,863 | +0.34(+0.33%) |
May 08, 2024 | 101.37 | 102.16 | 100.89 | 102.12 | 1,719,150 | +0.45(+0.44%) |
May 07, 2024 | 101.73 | 101.84 | 101.03 | 101.67 | 954,598 | +0.59(+0.58%) |
May 06, 2024 | 100.09 | 101.36 | 100.09 | 101.08 | 1,135,736 | +1.41(+1.41%) |
May 03, 2024 | 100.61 | 100.91 | 98.72 | 99.67 | 1,724,338 | -0.07(-0.07%) |
May 02, 2024 | 101.01 | 101.01 | 97.71 | 99.74 | 1,941,317 | -1.15(-1.14%) |
May 01, 2024 | 101.01 | 102.39 | 100.74 | 100.89 | 767,342 | -0.04(-0.04%) |
Apr 30, 2024 | 101.16 | 101.75 | 100.68 | 100.93 | 1,691,028 | -0.85(-0.84%) |
Apr 29, 2024 | 101.71 | 102.83 | 101.62 | 101.78 | 705,676 | +0.10(+0.10%) |
Apr 26, 2024 | 102.18 | 102.62 | 101.66 | 101.68 | 820,088 | -0.11(-0.11%) |
Apr 25, 2024 | 101.62 | 102.16 | 100.28 | 101.79 | 1,141,860 | -0.40(-0.39%) |
Apr 24, 2024 | 101.72 | 102.60 | 101.71 | 102.19 | 996,792 | +0.43(+0.42%) |
Apr 23, 2024 | 101.35 | 102.11 | 101.12 | 101.76 | 1,032,654 | +0.88(+0.87%) |
Apr 22, 2024 | 101.61 | 101.94 | 100.53 | 100.88 | 1,193,022 | -0.62(-0.61%) |
Apr 19, 2024 | 100.69 | 101.72 | 100.45 | 101.50 | 1,312,948 | +0.77(+0.76%) |
Apr 18, 2024 | 100.80 | 101.39 | 100.02 | 100.73 | 1,388,091 | +0.39(+0.39%) |
Apr 17, 2024 | 101.36 | 102.25 | 100.27 | 100.34 | 1,303,571 | -0.99(-0.98%) |
Apr 16, 2024 | 102.16 | 102.33 | 101.07 | 101.33 | 935,685 | -0.89(-0.87%) |
Apr 15, 2024 | 103.87 | 104.44 | 101.90 | 102.22 | 1,576,862 | -1.25(-1.21%) |
Apr 12, 2024 | 104.33 | 104.39 | 102.94 | 103.47 | 1,039,356 | -1.62(-1.54%) |
Apr 11, 2024 | 104.38 | 106.11 | 104.08 | 105.09 | 1,374,137 | +0.71(+0.68%) |
Apr 10, 2024 | 106.31 | 107.12 | 104.02 | 104.38 | 1,183,871 | -3.19(-2.97%) |
Apr 09, 2024 | 106.14 | 107.60 | 105.74 | 107.57 | 1,233,404 | +1.75(+1.65%) |
Apr 08, 2024 | 106.23 | 106.69 | 105.62 | 105.82 | 1,012,973 | -0.42(-0.40%) |
Apr 05, 2024 | 105.78 | 106.88 | 105.78 | 106.24 | 919,200 | +0.25(+0.24%) |
Apr 04, 2024 | 107.72 | 108.18 | 105.83 | 105.99 | 1,173,804 | -1.09(-1.02%) |
Apr 03, 2024 | 107.19 | 107.91 | 106.22 | 107.08 | 1,237,159 | -0.30(-0.28%) |
Apr 02, 2024 | 108.66 | 108.74 | 107.33 | 107.38 | 1,123,422 | -1.95(-1.78%) |
Apr 01, 2024 | 108.77 | 109.98 | 108.76 | 109.33 | 1,063,087 | +0.57(+0.52%) |
Mar 28, 2024 | 109.56 | 109.00 | 108.51 | 108.76 | 1,411,510 | -0.87(-0.79%) |
Mar 27, 2024 | 108.70 | 109.67 | 108.44 | 109.63 | 1,109,459 | +1.61(+1.49%) |
Mar 26, 2024 | 108.91 | 109.11 | 107.87 | 108.02 | 849,203 | -0.54(-0.50%) |
Mar 25, 2024 | 108.61 | 109.48 | 108.35 | 108.56 | 1,199,693 | -0.41(-0.38%) |
Mar 22, 2024 | 109.93 | 109.96 | 108.55 | 108.97 | 949,709 | -0.17(-0.16%) |
Mar 21, 2024 | 109.67 | 110.18 | 109.06 | 109.14 | 1,123,267 | -0.45(-0.42%) |
Mar 20, 2024 | 107.85 | 109.64 | 107.70 | 109.60 | 1,809,218 | +1.81(+1.68%) |
Mar 19, 2024 | 107.32 | 107.85 | 106.81 | 107.79 | 1,326,891 | -0.08(-0.07%) |
Mar 18, 2024 | 107.47 | 108.90 | 107.25 | 107.87 | 1,528,725 | +0.62(+0.58%) |
Mar 15, 2024 | 108.28 | 108.90 | 107.15 | 107.25 | 2,958,466 | -1.70(-1.56%) |
Mar 14, 2024 | 109.58 | 109.89 | 108.30 | 108.95 | 1,392,649 | -0.58(-0.53%) |
Mar 13, 2024 | 109.66 | 110.79 | 109.47 | 109.53 | 1,466,181 | -0.25(-0.23%) |
Mar 12, 2024 | 109.65 | 110.55 | 109.14 | 109.78 | 2,156,860 | -0.25(-0.23%) |
Mar 11, 2024 | 110.74 | 111.78 | 109.90 | 110.03 | 2,470,114 | -0.97(-0.87%) |
Mar 08, 2024 | 112.40 | 113.36 | 110.42 | 111.00 | 2,160,583 | -1.83(-1.62%) |
Mar 07, 2024 | 111.84 | 113.14 | 110.69 | 112.83 | 3,387,742 | +2.67(+2.42%) |
Mar 06, 2024 | 110.29 | 110.83 | 109.27 | 110.16 | 1,489,490 | +0.78(+0.71%) |
Mar 05, 2024 | 110.50 | 111.80 | 109.35 | 109.38 | 1,675,146 | -1.38(-1.25%) |
Mar 04, 2024 | 110.44 | 111.53 | 109.90 | 110.76 | 1,274,386 | +0.52(+0.47%) |
Mar 01, 2024 | 110.55 | 111.60 | 109.66 | 110.24 | 2,295,922 | -0.68(-0.61%) |
Feb 29, 2024 | 108.92 | 111.07 | 108.59 | 110.92 | 2,836,551 | +2.78(+2.57%) |
Feb 28, 2024 | 107.66 | 108.46 | 107.49 | 108.14 | 973,395 | +0.38(+0.35%) |
Feb 27, 2024 | 108.20 | 108.44 | 107.16 | 107.76 | 1,481,613 | -0.31(-0.29%) |
Feb 26, 2024 | 108.11 | 109.49 | 107.51 | 108.07 | 1,932,547 | -0.10(-0.09%) |
Feb 23, 2024 | 107.69 | 109.13 | 107.35 | 108.17 | 1,419,089 | +1.22(+1.14%) |
Feb 22, 2024 | 108.47 | 108.71 | 106.57 | 106.95 | 3,471,856 | -0.21(-0.20%) |
Feb 21, 2024 | 107.80 | 108.28 | 107.00 | 107.16 | 2,636,494 | -1.20(-1.11%) |
Feb 20, 2024 | 108.60 | 109.43 | 108.14 | 108.36 | 2,390,583 | -0.83(-0.76%) |
Feb 16, 2024 | 111.05 | 112.11 | 108.86 | 109.19 | 3,390,282 | -2.38(-2.13%) |
Feb 15, 2024 | 114.20 | 114.67 | 111.03 | 111.57 | 4,016,853 | -3.23(-2.81%) |
Feb 14, 2024 | 119.12 | 122.00 | 113.81 | 114.80 | 7,133,006 | -10.25(-8.20%) |
Feb 13, 2024 | 125.52 | 126.78 | 124.27 | 125.05 | 3,042,724 | -3.10(-2.42%) |
Feb 12, 2024 | 128.55 | 128.62 | 126.96 | 128.15 | 1,976,113 | -0.17(-0.13%) |
Feb 09, 2024 | 128.05 | 129.17 | 126.98 | 128.32 | 1,704,419 | +1.54(+1.21%) |
Feb 08, 2024 | 125.09 | 127.33 | 125.06 | 126.78 | 1,563,800 | +1.21(+0.96%) |
Feb 07, 2024 | 125.05 | 125.90 | 124.15 | 125.57 | 1,195,573 | +1.09(+0.88%) |
Feb 06, 2024 | 125.00 | 125.11 | 123.64 | 124.48 | 1,241,603 | -0.13(-0.10%) |
Feb 05, 2024 | 123.96 | 125.20 | 122.64 | 124.61 | 1,407,466 | +0.20(+0.16%) |
Feb 02, 2024 | 124.17 | 124.57 | 122.68 | 124.41 | 1,338,924 | +0.37(+0.30%) |
Feb 01, 2024 | 123.46 | 124.44 | 122.93 | 124.04 | 1,248,297 | +0.81(+0.66%) |
Jan 31, 2024 | 124.50 | 124.62 | 122.94 | 123.23 | 1,404,686 | -1.43(-1.15%) |
Jan 30, 2024 | 124.63 | 125.10 | 124.09 | 124.66 | 1,984,003 | +0.13(+0.10%) |
Jan 29, 2024 | 122.66 | 124.58 | 121.83 | 124.53 | 1,392,220 | +1.47(+1.19%) |
Jan 26, 2024 | 123.78 | 123.94 | 122.90 | 123.06 | 769,477 | -0.60(-0.49%) |
Jan 25, 2024 | 123.95 | 124.17 | 122.31 | 123.66 | 1,950,025 | -0.10(-0.08%) |
Jan 24, 2024 | 123.99 | 125.50 | 123.62 | 123.76 | 2,689,825 | +0.53(+0.43%) |
Jan 23, 2024 | 122.15 | 123.27 | 121.66 | 123.23 | 1,418,812 | +1.34(+1.10%) |
Jan 22, 2024 | 121.41 | 122.19 | 121.06 | 121.89 | 1,488,877 | +1.54(+1.28%) |
Jan 19, 2024 | 119.64 | 120.68 | 119.23 | 120.35 | 1,710,435 | +1.02(+0.85%) |
Jan 18, 2024 | 118.16 | 119.56 | 117.96 | 119.33 | 1,491,275 | +1.62(+1.38%) |
Jan 17, 2024 | 118.12 | 118.47 | 117.67 | 117.71 | 752,904 | -0.76(-0.64%) |
Jan 16, 2024 | 117.58 | 118.92 | 117.34 | 118.47 | 1,334,322 | +0.37(+0.31%) |
Jan 12, 2024 | 117.95 | 118.67 | 117.44 | 118.10 | 1,081,443 | +0.82(+0.70%) |
Jan 11, 2024 | 116.10 | 117.40 | 115.50 | 117.28 | 918,444 | +1.20(+1.03%) |
Jan 10, 2024 | 115.60 | 116.32 | 115.34 | 116.08 | 699,775 | +0.38(+0.33%) |
Jan 09, 2024 | 115.84 | 116.56 | 115.51 | 115.70 | 858,590 | -0.29(-0.25%) |
Jan 08, 2024 | 114.64 | 116.04 | 114.64 | 115.99 | 760,731 | +1.66(+1.45%) |
Jan 05, 2024 | 114.64 | 115.21 | 114.10 | 114.33 | 1,333,642 | -0.30(-0.26%) |
Jan 04, 2024 | 116.09 | 116.37 | 114.61 | 114.63 | 1,083,369 | -1.68(-1.44%) |
Jan 03, 2024 | 116.60 | 116.90 | 115.69 | 116.31 | 1,233,741 | -0.57(-0.49%) |
Jan 02, 2024 | 117.14 | 117.42 | 116.38 | 116.88 | 1,216,938 | -1.47(-1.24%) |
Dec 29, 2023 | 118.92 | 119.09 | 117.66 | 118.35 | 771,962 | -0.67(-0.56%) |
Dec 28, 2023 | 119.25 | 119.38 | 118.95 | 119.02 | 574,448 | +0.02(+0.02%) |
Dec 27, 2023 | 119.50 | 119.92 | 118.62 | 119.00 | 1,127,298 | -0.48(-0.40%) |
Dec 26, 2023 | 119.54 | 119.82 | 119.31 | 119.48 | 723,602 | -0.14(-0.12%) |
Dec 22, 2023 | 119.88 | 120.18 | 119.27 | 119.62 | 984,616 | +0.13(+0.11%) |
Dec 21, 2023 | 119.90 | 120.11 | 118.82 | 119.49 | 1,326,426 | +0.13(+0.11%) |
Dec 20, 2023 | 120.18 | 120.50 | 119.20 | 119.36 | 982,586 | -0.82(-0.68%) |
Dec 19, 2023 | 120.23 | 120.61 | 119.59 | 120.18 | 1,537,565 | +0.24(+0.20%) |
Dec 18, 2023 | 119.48 | 120.06 | 118.86 | 119.94 | 1,088,527 | +0.80(+0.67%) |
Dec 15, 2023 | 118.45 | 119.28 | 117.79 | 119.14 | 2,894,364 | +0.81(+0.68%) |
Dec 14, 2023 | 117.65 | 119.66 | 117.49 | 118.33 | 2,500,488 | +0.83(+0.71%) |
Dec 13, 2023 | 115.66 | 117.51 | 115.26 | 117.50 | 1,700,699 | +2.17(+1.88%) |
Dec 12, 2023 | 114.56 | 115.77 | 114.53 | 115.33 | 1,232,872 | +0.61(+0.53%) |
Dec 11, 2023 | 114.41 | 115.03 | 114.15 | 114.72 | 1,182,295 | +0.31(+0.27%) |
Dec 08, 2023 | 114.37 | 114.92 | 114.01 | 114.41 | 1,129,623 | -0.52(-0.45%) |
Dec 07, 2023 | 114.78 | 115.52 | 114.15 | 114.93 | 1,463,505 | +0.46(+0.40%) |
Dec 06, 2023 | 116.01 | 116.24 | 114.43 | 114.47 | 894,103 | -1.15(-0.99%) |
Dec 05, 2023 | 115.33 | 115.70 | 114.87 | 115.62 | 932,933 | -0.28(-0.24%) |
Dec 04, 2023 | 115.45 | 116.88 | 115.45 | 115.90 | 849,953 | -0.13(-0.11%) |