Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 85.53 | 85.89 | 85.02 | 85.38 | 360,828 | +0.22(+0.26%) |
May 09, 2024 | 85.19 | 85.30 | 84.67 | 85.16 | 190,970 | -0.12(-0.14%) |
May 08, 2024 | 84.69 | 85.46 | 84.65 | 85.28 | 327,358 | -0.07(-0.08%) |
May 07, 2024 | 85.43 | 85.76 | 85.20 | 85.35 | 386,814 | -0.10(-0.12%) |
May 06, 2024 | 84.51 | 85.45 | 84.34 | 85.45 | 308,658 | +1.38(+1.64%) |
May 03, 2024 | 83.90 | 84.19 | 83.44 | 84.07 | 363,760 | +1.73(+2.10%) |
May 02, 2024 | 82.03 | 82.42 | 80.94 | 82.34 | 339,262 | +1.26(+1.55%) |
May 01, 2024 | 81.50 | 82.87 | 80.86 | 81.08 | 238,569 | -0.66(-0.81%) |
Apr 30, 2024 | 83.02 | 83.51 | 81.74 | 81.74 | 320,011 | -1.63(-1.96%) |
Apr 29, 2024 | 83.59 | 83.79 | 82.89 | 83.37 | 488,853 | -0.30(-0.36%) |
Apr 26, 2024 | 83.18 | 83.92 | 82.82 | 83.67 | 644,564 | +1.95(+2.39%) |
Apr 25, 2024 | 80.26 | 81.94 | 79.96 | 81.72 | 440,584 | -0.79(-0.96%) |
Apr 24, 2024 | 83.30 | 83.39 | 81.94 | 82.51 | 516,730 | +0.04(+0.05%) |
Apr 23, 2024 | 81.48 | 82.65 | 81.28 | 82.47 | 525,000 | +1.59(+1.97%) |
Apr 22, 2024 | 80.76 | 81.45 | 79.82 | 80.88 | 2,356,730 | +0.86(+1.07%) |
Apr 19, 2024 | 81.81 | 81.99 | 79.67 | 80.02 | 1,457,346 | -2.29(-2.78%) |
Apr 18, 2024 | 82.79 | 83.35 | 82.10 | 82.31 | 283,405 | -0.42(-0.51%) |
Apr 17, 2024 | 84.31 | 84.37 | 82.56 | 82.73 | 532,308 | -1.11(-1.32%) |
Apr 16, 2024 | 83.66 | 84.34 | 83.46 | 83.84 | 267,592 | +0.19(+0.23%) |
Apr 15, 2024 | 86.07 | 86.07 | 83.48 | 83.65 | 182,902 | -1.75(-2.05%) |
Apr 12, 2024 | 86.04 | 86.28 | 85.11 | 85.40 | 140,176 | -1.58(-1.82%) |
Apr 11, 2024 | 85.92 | 87.12 | 85.39 | 86.98 | 135,856 | +1.50(+1.75%) |
Apr 10, 2024 | 85.27 | 85.72 | 85.06 | 85.48 | 141,576 | -0.80(-0.93%) |
Apr 09, 2024 | 86.57 | 86.62 | 85.17 | 86.28 | 184,764 | +0.32(+0.37%) |
Apr 08, 2024 | 86.17 | 86.44 | 85.68 | 85.96 | 156,732 | -0.04(-0.05%) |
Apr 05, 2024 | 85.08 | 86.46 | 85.02 | 86.00 | 205,975 | +1.13(+1.33%) |
Apr 04, 2024 | 87.26 | 87.44 | 84.83 | 84.87 | 204,661 | -1.47(-1.70%) |
Apr 03, 2024 | 85.51 | 86.66 | 85.51 | 86.34 | 188,604 | +0.34(+0.40%) |
Apr 02, 2024 | 85.53 | 86.03 | 85.10 | 86.00 | 319,913 | -0.66(-0.76%) |
Apr 01, 2024 | 86.40 | 87.20 | 86.19 | 86.66 | 534,985 | +0.48(+0.56%) |
Mar 28, 2024 | 86.39 | 86.49 | 86.00 | 86.18 | 255,145 | -0.16(-0.19%) |
Mar 27, 2024 | 86.79 | 86.84 | 85.69 | 86.34 | 134,246 | +0.07(+0.08%) |
Mar 26, 2024 | 87.05 | 87.19 | 86.22 | 86.27 | 132,587 | -0.33(-0.38%) |
Mar 25, 2024 | 86.31 | 87.00 | 86.00 | 86.60 | 248,462 | -0.42(-0.48%) |
Mar 22, 2024 | 86.80 | 87.28 | 86.60 | 87.02 | 158,411 | +0.30(+0.35%) |
Mar 21, 2024 | 87.66 | 87.66 | 86.67 | 86.72 | 197,500 | +0.24(+0.28%) |
Mar 20, 2024 | 85.57 | 86.53 | 85.17 | 86.48 | 111,915 | +1.17(+1.37%) |
Mar 19, 2024 | 84.59 | 85.34 | 83.89 | 85.31 | 159,603 | +0.16(+0.19%) |
Mar 18, 2024 | 85.56 | 85.92 | 84.95 | 85.15 | 206,796 | +0.92(+1.09%) |
Mar 15, 2024 | 84.60 | 84.98 | 84.14 | 84.23 | 174,333 | -1.24(-1.45%) |
Mar 14, 2024 | 86.28 | 86.39 | 84.92 | 85.47 | 136,248 | -0.51(-0.59%) |
Mar 13, 2024 | 86.59 | 86.59 | 85.60 | 85.98 | 125,099 | -0.80(-0.92%) |
Mar 12, 2024 | 85.61 | 86.82 | 84.92 | 86.78 | 318,139 | +1.91(+2.25%) |
Mar 11, 2024 | 85.04 | 85.36 | 84.22 | 84.87 | 217,572 | -0.64(-0.75%) |
Mar 08, 2024 | 87.59 | 88.41 | 85.34 | 85.51 | 217,781 | -1.71(-1.96%) |
Mar 07, 2024 | 86.39 | 87.33 | 85.83 | 87.22 | 152,223 | -425.28(-82.98%) |
Mar 06, 2024 | 514.42 | 515.70 | 509.53 | 512.50 | 33,323 | +6.29(+1.24%) |
Mar 05, 2024 | 512.85 | 512.85 | 502.67 | 506.22 | 39,152 | -10.43(-2.02%) |
Mar 04, 2024 | 517.76 | 520.67 | 515.42 | 516.64 | 56,414 | +0.65(+0.13%) |
Mar 01, 2024 | 507.94 | 516.46 | 507.94 | 515.99 | 112,049 | +10.79(+2.13%) |
Feb 29, 2024 | 502.81 | 506.19 | 499.91 | 505.21 | 45,224 | +6.32(+1.27%) |
Feb 28, 2024 | 499.40 | 500.63 | 497.44 | 498.89 | 24,527 | -3.45(-0.69%) |
Feb 27, 2024 | 503.13 | 503.13 | 499.87 | 502.34 | 22,735 | +0.93(+0.19%) |
Feb 26, 2024 | 503.45 | 504.10 | 501.09 | 501.41 | 35,433 | +0.53(+0.11%) |
Feb 23, 2024 | 505.08 | 507.48 | 499.58 | 500.88 | 18,877 | -1.11(-0.22%) |
Feb 22, 2024 | 497.24 | 503.04 | 496.24 | 501.99 | 49,675 | +20.80(+4.32%) |
Feb 21, 2024 | 480.44 | 481.33 | 476.62 | 481.19 | 52,369 | -5.12(-1.05%) |
Feb 20, 2024 | 489.29 | 489.29 | 481.63 | 486.31 | 103,725 | -6.98(-1.41%) |
Feb 16, 2024 | 500.79 | 500.79 | 493.05 | 493.28 | 20,291 | -6.01(-1.20%) |
Feb 15, 2024 | 500.48 | 500.92 | 496.34 | 499.29 | 22,816 | -0.33(-0.07%) |
Feb 14, 2024 | 496.53 | 499.74 | 494.20 | 499.62 | 27,879 | +8.70(+1.77%) |
Feb 13, 2024 | 487.40 | 494.69 | 485.91 | 490.92 | 30,003 | -9.05(-1.81%) |
Feb 12, 2024 | 503.17 | 506.10 | 498.84 | 499.97 | 23,755 | -2.53(-0.50%) |
Feb 09, 2024 | 498.39 | 503.26 | 497.31 | 502.50 | 32,024 | +7.45(+1.50%) |
Feb 08, 2024 | 493.17 | 496.34 | 492.61 | 495.05 | 21,609 | +2.71(+0.55%) |
Feb 07, 2024 | 488.07 | 492.55 | 486.56 | 492.34 | 30,122 | +7.56(+1.56%) |
Feb 06, 2024 | 489.44 | 489.65 | 481.14 | 484.79 | 25,328 | -2.60(-0.53%) |
Feb 05, 2024 | 488.52 | 488.73 | 483.02 | 487.39 | 35,512 | +0.69(+0.14%) |
Feb 02, 2024 | 478.03 | 488.02 | 477.59 | 486.70 | 33,000 | +13.32(+2.81%) |
Feb 01, 2024 | 470.04 | 474.26 | 469.54 | 473.37 | 35,079 | +5.44(+1.16%) |
Jan 31, 2024 | 472.34 | 474.86 | 467.67 | 467.93 | 28,928 | -11.90(-2.48%) |
Jan 30, 2024 | 483.31 | 483.59 | 478.94 | 479.84 | 26,317 | -3.56(-0.74%) |
Jan 29, 2024 | 477.95 | 483.40 | 477.50 | 483.40 | 27,325 | +6.37(+1.33%) |
Jan 26, 2024 | 478.44 | 479.97 | 476.66 | 477.03 | 18,373 | -4.34(-0.90%) |
Jan 25, 2024 | 483.95 | 485.06 | 479.15 | 481.37 | 49,079 | +2.68(+0.56%) |
Jan 24, 2024 | 479.35 | 484.10 | 478.20 | 478.69 | 48,165 | +4.73(+1.00%) |
Jan 23, 2024 | 473.05 | 474.05 | 469.59 | 473.96 | 50,386 | +2.28(+0.48%) |
Jan 22, 2024 | 472.72 | 476.16 | 471.25 | 471.68 | 25,183 | +2.19(+0.47%) |
Jan 19, 2024 | 462.55 | 469.49 | 460.96 | 469.49 | 34,684 | +11.54(+2.52%) |
Jan 18, 2024 | 454.97 | 458.47 | 453.76 | 457.96 | 25,438 | +7.98(+1.77%) |
Jan 17, 2024 | 450.02 | 450.02 | 445.43 | 449.98 | 19,926 | -2.51(-0.55%) |
Jan 16, 2024 | 450.35 | 454.61 | 449.45 | 452.49 | 38,140 | +0.90(+0.20%) |
Jan 12, 2024 | 451.88 | 453.29 | 450.51 | 451.59 | 20,004 | +0.86(+0.19%) |
Jan 11, 2024 | 451.10 | 452.30 | 444.50 | 450.73 | 20,774 | +2.53(+0.56%) |
Jan 10, 2024 | 444.38 | 449.31 | 443.73 | 448.20 | 32,525 | +4.45(+1.00%) |
Jan 09, 2024 | 439.03 | 445.54 | 438.90 | 443.75 | 18,985 | +1.54(+0.35%) |
Jan 08, 2024 | 431.90 | 442.51 | 431.90 | 442.22 | 34,061 | +11.97(+2.78%) |
Jan 05, 2024 | 429.86 | 433.31 | 428.76 | 430.25 | 16,165 | +1.01(+0.24%) |
Jan 04, 2024 | 428.74 | 432.32 | 428.74 | 429.24 | 18,349 | -1.73(-0.40%) |
Jan 03, 2024 | 431.52 | 434.07 | 430.80 | 430.98 | 17,226 | -5.18(-1.19%) |
Jan 02, 2024 | 442.96 | 442.96 | 434.00 | 436.16 | 251,891 | -11.82(-2.64%) |
Dec 29, 2023 | 450.01 | 450.89 | 446.26 | 447.98 | 16,588 | -2.54(-0.56%) |
Dec 28, 2023 | 450.83 | 451.73 | 450.15 | 450.52 | 11,763 | +0.24(+0.05%) |
Dec 27, 2023 | 451.08 | 451.53 | 448.70 | 450.28 | 17,850 | +0.05(+0.01%) |
Dec 26, 2023 | 447.92 | 451.00 | 447.92 | 450.23 | 15,195 | +2.87(+0.64%) |
Dec 22, 2023 | 447.41 | 448.69 | 445.47 | 447.36 | 10,560 | +0.91(+0.20%) |
Dec 21, 2023 | 445.38 | 446.62 | 443.04 | 446.45 | 20,580 | +6.41(+1.46%) |
Dec 20, 2023 | 446.71 | 448.64 | 440.03 | 440.05 | 32,182 | -6.43(-1.44%) |
Dec 19, 2023 | 444.97 | 446.88 | 444.34 | 446.47 | 45,374 | +2.18(+0.49%) |
Dec 18, 2023 | 441.48 | 445.64 | 441.48 | 444.29 | 27,692 | +3.78(+0.86%) |
Dec 15, 2023 | 438.03 | 442.53 | 438.03 | 440.51 | 18,664 | +2.51(+0.57%) |
Dec 14, 2023 | 437.87 | 440.01 | 435.48 | 438.00 | 23,978 | +0.99(+0.23%) |
Dec 13, 2023 | 433.62 | 438.20 | 432.13 | 437.01 | 35,866 | +4.10(+0.95%) |
Dec 12, 2023 | 427.95 | 432.91 | 427.95 | 432.91 | 21,850 | +3.19(+0.74%) |
Dec 11, 2023 | 425.98 | 429.77 | 425.72 | 429.72 | 21,058 | +3.61(+0.85%) |
Dec 08, 2023 | 420.77 | 426.48 | 420.77 | 426.11 | 12,093 | +3.41(+0.81%) |
Dec 07, 2023 | 418.80 | 423.35 | 418.80 | 422.69 | 12,737 | +7.05(+1.70%) |
Dec 06, 2023 | 422.72 | 422.72 | 415.48 | 415.64 | 16,108 | -3.67(-0.88%) |
Dec 05, 2023 | 415.36 | 419.61 | 415.36 | 419.31 | 23,654 | +0.96(+0.23%) |
Dec 04, 2023 | 419.35 | 419.35 | 413.99 | 418.35 | 27,967 | -5.39(-1.27%) |
Dec 01, 2023 | 420.66 | 423.74 | 418.63 | 423.74 | 22,969 | +2.04(+0.48%) |
Nov 30, 2023 | 425.25 | 425.25 | 418.70 | 421.70 | 23,131 | -1.39(-0.33%) |
Nov 29, 2023 | 425.90 | 427.71 | 423.09 | 423.09 | 21,280 | +0.85(+0.20%) |
Nov 28, 2023 | 420.31 | 422.72 | 420.13 | 422.24 | 49,234 | +0.72(+0.17%) |
Nov 27, 2023 | 421.34 | 423.77 | 421.02 | 421.53 | 17,297 | -0.47(-0.11%) |
Nov 24, 2023 | 422.41 | 422.41 | 420.89 | 421.99 | 10,579 | -1.24(-0.29%) |
Nov 22, 2023 | 424.21 | 426.66 | 422.24 | 423.23 | 29,295 | +1.63(+0.39%) |
Nov 21, 2023 | 422.79 | 422.79 | 419.75 | 421.61 | 79,944 | -2.74(-0.65%) |
Nov 20, 2023 | 418.53 | 424.96 | 418.53 | 424.35 | 26,063 | +5.89(+1.41%) |
Nov 17, 2023 | 417.74 | 419.31 | 416.42 | 418.46 | 29,784 | +0.18(+0.04%) |
Nov 16, 2023 | 415.68 | 418.35 | 414.64 | 418.28 | 100,158 | +1.21(+0.29%) |
Nov 15, 2023 | 419.14 | 419.62 | 416.14 | 417.08 | 25,166 | +0.21(+0.05%) |
Nov 14, 2023 | 414.52 | 418.01 | 414.45 | 416.87 | 38,648 | +9.77(+2.40%) |
Nov 13, 2023 | 407.03 | 408.26 | 406.23 | 407.10 | 28,096 | -1.31(-0.32%) |
Nov 10, 2023 | 400.54 | 408.52 | 400.13 | 408.41 | 30,056 | +10.23(+2.57%) |
Nov 09, 2023 | 401.79 | 404.24 | 397.77 | 398.18 | 17,096 | -1.88(-0.47%) |
Nov 08, 2023 | 399.41 | 400.47 | 397.39 | 400.06 | 36,358 | +1.82(+0.46%) |
Nov 07, 2023 | 395.30 | 399.68 | 395.30 | 398.24 | 23,658 | +4.58(+1.16%) |
Nov 06, 2023 | 393.49 | 393.71 | 391.22 | 393.66 | 19,833 | +1.00(+0.25%) |
Nov 03, 2023 | 387.72 | 394.15 | 386.84 | 392.66 | 14,193 | +6.25(+1.62%) |
Nov 02, 2023 | 385.34 | 386.55 | 384.25 | 386.41 | 108,237 | +6.69(+1.76%) |
Nov 01, 2023 | 373.79 | 379.96 | 373.79 | 379.72 | 15,766 | +6.70(+1.80%) |
Oct 31, 2023 | 371.13 | 373.07 | 367.86 | 373.03 | 8,759 | +2.67(+0.72%) |
Oct 30, 2023 | 368.73 | 371.76 | 368.08 | 370.35 | 13,989 | +3.94(+1.08%) |
Oct 27, 2023 | 368.46 | 369.68 | 365.69 | 366.41 | 20,994 | +1.39(+0.38%) |
Oct 26, 2023 | 371.43 | 372.19 | 363.05 | 365.02 | 29,160 | -6.52(-1.76%) |
Oct 25, 2023 | 380.36 | 380.36 | 370.95 | 371.54 | 29,688 | -12.28(-3.20%) |
Oct 24, 2023 | 381.72 | 384.18 | 380.05 | 383.82 | 33,553 | +3.70(+0.97%) |
Oct 23, 2023 | 376.54 | 383.00 | 374.69 | 380.12 | 22,307 | +1.49(+0.39%) |
Oct 20, 2023 | 384.95 | 384.95 | 378.42 | 378.63 | 14,222 | -7.30(-1.89%) |
Oct 19, 2023 | 390.50 | 391.88 | 385.29 | 385.94 | 31,188 | -1.69(-0.44%) |
Oct 18, 2023 | 390.52 | 392.04 | 386.72 | 387.63 | 29,798 | -6.38(-1.62%) |
Oct 17, 2023 | 390.59 | 395.74 | 388.23 | 394.01 | 24,056 | -1.41(-0.36%) |
Oct 16, 2023 | 391.94 | 396.14 | 391.94 | 395.42 | 31,723 | +5.49(+1.41%) |
Oct 13, 2023 | 397.51 | 397.72 | 389.10 | 389.93 | 30,711 | -7.39(-1.86%) |
Oct 12, 2023 | 398.70 | 401.72 | 395.20 | 397.32 | 24,650 | -1.32(-0.33%) |
Oct 11, 2023 | 396.66 | 398.64 | 395.43 | 398.64 | 19,968 | +3.81(+0.97%) |
Oct 10, 2023 | 393.82 | 398.08 | 393.51 | 394.83 | 15,137 | +1.76(+0.45%) |
Oct 09, 2023 | 388.17 | 393.77 | 388.01 | 393.07 | 16,511 | +1.53(+0.39%) |
Oct 06, 2023 | 379.96 | 392.22 | 379.89 | 391.53 | 25,563 | +8.27(+2.16%) |
Oct 05, 2023 | 383.22 | 383.99 | 378.99 | 383.27 | 20,135 | -0.04(-0.01%) |
Oct 04, 2023 | 379.70 | 383.89 | 378.80 | 383.30 | 35,081 | +5.20(+1.37%) |
Oct 03, 2023 | 382.81 | 385.98 | 376.95 | 378.11 | 30,136 | -7.82(-2.03%) |