Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 92.25 | 92.70 | 90.83 | 91.77 | 9,700,757 | -0.41(-0.44%) |
May 17, 2024 | 92.01 | 92.29 | 91.34 | 92.18 | 12,019,917 | +0.41(+0.45%) |
May 16, 2024 | 91.69 | 92.84 | 91.53 | 91.77 | 12,710,623 | +0.10(+0.11%) |
May 15, 2024 | 92.29 | 92.62 | 90.85 | 91.67 | 15,613,314 | -1.12(-1.21%) |
May 14, 2024 | 92.99 | 94.34 | 92.60 | 92.79 | 7,810,623 | +0.07(+0.08%) |
May 13, 2024 | 91.27 | 92.77 | 91.15 | 92.72 | 8,791,585 | +1.78(+1.96%) |
May 10, 2024 | 93.07 | 93.14 | 90.88 | 90.94 | 10,548,460 | -2.45(-2.62%) |
May 09, 2024 | 93.64 | 93.98 | 93.01 | 93.39 | 6,429,688 | -0.20(-0.21%) |
May 08, 2024 | 93.12 | 93.64 | 92.73 | 93.59 | 5,372,470 | -0.19(-0.20%) |
May 07, 2024 | 94.08 | 94.31 | 93.21 | 93.78 | 7,113,430 | +0.42(+0.45%) |
May 06, 2024 | 92.81 | 93.37 | 92.48 | 93.36 | 6,695,604 | +1.21(+1.31%) |
May 03, 2024 | 93.09 | 93.65 | 91.87 | 92.15 | 5,784,742 | -0.26(-0.28%) |
May 02, 2024 | 91.33 | 92.45 | 90.91 | 92.41 | 7,338,121 | +2.07(+2.29%) |
May 01, 2024 | 91.81 | 91.87 | 90.09 | 90.34 | 9,784,266 | -1.92(-2.08%) |
Apr 30, 2024 | 92.91 | 93.51 | 92.25 | 92.26 | 6,492,568 | -1.80(-1.91%) |
Apr 29, 2024 | 94.44 | 94.89 | 93.70 | 94.06 | 5,033,373 | -0.06(-0.06%) |
Apr 26, 2024 | 94.59 | 95.42 | 93.91 | 94.12 | 6,115,800 | +0.18(+0.19%) |
Apr 25, 2024 | 94.00 | 94.79 | 92.44 | 93.94 | 5,316,999 | -0.70(-0.74%) |
Apr 24, 2024 | 94.10 | 95.19 | 94.10 | 94.64 | 6,492,350 | +0.62(+0.66%) |
Apr 23, 2024 | 94.37 | 94.72 | 93.91 | 94.02 | 6,584,174 | -0.17(-0.18%) |
Apr 22, 2024 | 94.63 | 95.06 | 93.85 | 94.19 | 8,641,663 | -0.34(-0.36%) |
Apr 19, 2024 | 95.42 | 96.22 | 94.49 | 94.53 | 11,241,901 | -1.21(-1.26%) |
Apr 18, 2024 | 95.16 | 95.88 | 94.53 | 95.74 | 10,062,391 | +0.90(+0.95%) |
Apr 17, 2024 | 94.61 | 95.07 | 93.66 | 94.84 | 10,180,675 | +1.45(+1.55%) |
Apr 16, 2024 | 93.04 | 94.19 | 91.65 | 93.39 | 10,413,052 | +0.29(+0.31%) |
Apr 15, 2024 | 93.59 | 93.91 | 92.54 | 93.10 | 11,595,874 | +1.10(+1.20%) |
Apr 12, 2024 | 92.01 | 92.87 | 91.12 | 92.00 | 10,905,953 | +0.00(+0.00%) |
Apr 11, 2024 | 91.23 | 92.41 | 90.83 | 92.00 | 15,325,781 | +3.00(+3.37%) |
Apr 10, 2024 | 89.90 | 90.10 | 88.77 | 89.00 | 7,931,709 | -2.00(-2.20%) |
Apr 09, 2024 | 90.00 | 91.16 | 89.87 | 91.00 | 7,193,699 | +1.00(+1.11%) |
Apr 08, 2024 | 89.11 | 90.26 | 88.80 | 90.00 | 8,454,700 | +1.16(+1.31%) |
Apr 05, 2024 | 89.15 | 90.25 | 88.80 | 88.84 | 9,716,714 | -0.23(-0.26%) |
Apr 04, 2024 | 90.95 | 91.05 | 88.89 | 89.07 | 12,103,803 | -1.26(-1.39%) |
Apr 03, 2024 | 91.01 | 91.44 | 90.28 | 90.33 | 8,866,761 | -0.62(-0.68%) |
Apr 02, 2024 | 91.76 | 91.90 | 90.64 | 90.95 | 11,106,230 | -1.61(-1.74%) |
Apr 01, 2024 | 93.81 | 93.92 | 91.69 | 92.56 | 10,354,886 | -1.42(-1.51%) |
Mar 28, 2024 | 94.37 | 94.09 | 94.08 | 93.98 | 11,331,991 | -0.15(-0.16%) |
Mar 27, 2024 | 93.27 | 94.15 | 92.32 | 94.13 | 11,115,113 | +1.55(+1.67%) |
Mar 26, 2024 | 93.74 | 93.86 | 92.41 | 92.58 | 10,808,563 | -1.17(-1.25%) |
Mar 25, 2024 | 94.07 | 95.52 | 92.77 | 93.75 | 14,597,011 | -0.11(-0.12%) |
Mar 22, 2024 | 93.85 | 95.17 | 91.72 | 93.86 | 41,848,992 | -6.96(-6.90%) |
Mar 21, 2024 | 100.44 | 101.92 | 99.76 | 100.82 | 16,981,144 | +0.55(+0.55%) |
Mar 20, 2024 | 99.45 | 100.44 | 99.03 | 100.27 | 7,763,126 | +0.31(+0.31%) |
Mar 19, 2024 | 98.50 | 100.04 | 98.44 | 99.96 | 6,167,940 | +1.22(+1.24%) |
Mar 18, 2024 | 98.98 | 99.66 | 98.52 | 98.74 | 7,205,672 | -0.90(-0.90%) |
Mar 15, 2024 | 100.30 | 101.16 | 99.34 | 99.64 | 15,661,572 | -0.62(-0.62%) |
Mar 14, 2024 | 102.20 | 102.49 | 100.09 | 100.26 | 8,350,422 | -1.10(-1.09%) |
Mar 13, 2024 | 100.61 | 102.00 | 100.33 | 101.36 | 7,325,968 | +1.18(+1.18%) |
Mar 12, 2024 | 100.79 | 101.36 | 99.65 | 100.18 | 7,040,816 | -0.90(-0.89%) |
Mar 11, 2024 | 99.90 | 101.76 | 99.44 | 101.08 | 8,561,096 | +1.92(+1.94%) |
Mar 08, 2024 | 98.49 | 99.31 | 98.02 | 99.16 | 9,043,491 | +0.97(+0.99%) |
Mar 07, 2024 | 97.99 | 98.40 | 97.68 | 98.19 | 8,152,174 | +0.56(+0.57%) |
Mar 06, 2024 | 100.00 | 100.10 | 97.06 | 97.63 | 10,042,329 | -0.68(-0.69%) |
Mar 05, 2024 | 99.00 | 99.17 | 98.00 | 98.31 | 8,693,335 | -1.23(-1.24%) |
Mar 04, 2024 | 101.65 | 101.77 | 99.01 | 99.54 | 11,048,074 | -2.34(-2.30%) |
Mar 01, 2024 | 103.87 | 103.94 | 101.83 | 101.88 | 7,349,321 | -1.68(-1.62%) |
Feb 29, 2024 | 104.61 | 105.19 | 103.31 | 103.56 | 10,849,535 | -0.42(-0.40%) |
Feb 28, 2024 | 103.73 | 105.06 | 103.33 | 103.98 | 4,233,188 | -0.80(-0.76%) |
Feb 27, 2024 | 104.46 | 104.87 | 103.62 | 104.78 | 5,335,656 | +0.61(+0.58%) |
Feb 26, 2024 | 104.94 | 105.72 | 103.39 | 104.17 | 5,851,336 | -1.09(-1.03%) |
Feb 23, 2024 | 104.89 | 106.24 | 104.82 | 105.25 | 6,972,135 | +0.55(+0.52%) |
Feb 22, 2024 | 105.42 | 105.63 | 103.71 | 104.71 | 6,727,605 | -0.19(-0.18%) |
Feb 21, 2024 | 102.98 | 105.14 | 102.56 | 104.89 | 8,919,929 | +1.96(+1.91%) |
Feb 20, 2024 | 102.76 | 103.47 | 101.81 | 102.93 | 8,790,206 | -0.21(-0.20%) |
Feb 16, 2024 | 104.26 | 104.33 | 101.29 | 103.14 | 14,646,440 | -2.53(-2.39%) |
Feb 15, 2024 | 106.64 | 106.96 | 105.45 | 105.67 | 7,225,706 | -0.28(-0.26%) |
Feb 14, 2024 | 104.45 | 106.04 | 104.09 | 105.95 | 5,766,407 | +1.32(+1.27%) |
Feb 13, 2024 | 104.62 | 105.42 | 103.87 | 104.63 | 6,200,885 | -2.17(-2.03%) |
Feb 12, 2024 | 104.37 | 107.05 | 104.27 | 106.80 | 7,526,962 | +2.67(+2.56%) |
Feb 09, 2024 | 103.43 | 104.57 | 102.96 | 104.13 | 5,468,493 | +0.73(+0.70%) |
Feb 08, 2024 | 104.06 | 104.59 | 102.68 | 103.40 | 6,351,923 | -0.02(-0.02%) |
Feb 07, 2024 | 102.03 | 103.97 | 101.99 | 103.42 | 9,479,497 | +1.18(+1.15%) |
Feb 06, 2024 | 99.15 | 102.27 | 98.78 | 102.25 | 11,409,361 | +2.92(+2.94%) |
Feb 05, 2024 | 100.14 | 100.23 | 98.70 | 99.33 | 10,130,772 | -1.03(-1.02%) |
Feb 02, 2024 | 100.52 | 101.05 | 99.08 | 100.35 | 8,998,966 | -1.05(-1.03%) |
Feb 01, 2024 | 101.54 | 101.89 | 100.25 | 101.40 | 7,691,307 | +0.23(+0.23%) |
Jan 31, 2024 | 103.72 | 103.93 | 100.76 | 101.17 | 11,587,666 | -2.64(-2.54%) |
Jan 30, 2024 | 102.97 | 103.94 | 102.76 | 103.81 | 7,567,990 | +0.30(+0.29%) |
Jan 29, 2024 | 102.51 | 103.64 | 100.98 | 103.51 | 8,891,687 | +1.13(+1.10%) |
Jan 26, 2024 | 101.21 | 102.90 | 100.86 | 102.38 | 9,770,585 | +1.97(+1.96%) |
Jan 25, 2024 | 101.17 | 101.38 | 99.73 | 100.41 | 10,297,403 | +0.01(+0.01%) |
Jan 24, 2024 | 101.42 | 101.44 | 100.33 | 100.40 | 7,903,027 | -1.14(-1.12%) |
Jan 23, 2024 | 101.27 | 101.78 | 100.87 | 101.54 | 8,246,602 | +1.34(+1.33%) |
Jan 22, 2024 | 101.39 | 101.45 | 99.73 | 100.20 | 9,884,838 | -1.22(-1.20%) |
Jan 19, 2024 | 100.66 | 101.82 | 99.32 | 101.42 | 8,567,711 | +0.84(+0.83%) |
Jan 18, 2024 | 100.64 | 101.06 | 99.71 | 100.58 | 8,877,167 | +0.12(+0.12%) |
Jan 17, 2024 | 100.69 | 100.95 | 99.88 | 100.46 | 8,254,519 | -0.90(-0.88%) |
Jan 16, 2024 | 103.57 | 103.85 | 101.00 | 101.36 | 10,577,283 | -3.33(-3.18%) |
Jan 12, 2024 | 105.62 | 105.94 | 104.35 | 104.69 | 6,704,744 | -0.84(-0.79%) |
Jan 11, 2024 | 103.85 | 105.63 | 103.36 | 105.52 | 9,569,329 | +2.12(+2.05%) |
Jan 10, 2024 | 102.32 | 103.46 | 102.01 | 103.40 | 6,805,072 | +1.03(+1.00%) |
Jan 09, 2024 | 102.80 | 103.03 | 102.14 | 102.37 | 7,782,492 | -0.88(-0.85%) |
Jan 08, 2024 | 101.72 | 103.32 | 101.37 | 103.25 | 9,444,659 | +1.53(+1.51%) |
Jan 05, 2024 | 102.09 | 103.31 | 101.54 | 101.72 | 8,073,293 | -0.22(-0.21%) |
Jan 04, 2024 | 102.09 | 103.25 | 101.94 | 101.94 | 10,453,154 | -1.73(-1.67%) |
Jan 03, 2024 | 105.34 | 107.10 | 103.63 | 103.67 | 10,603,444 | -2.50(-2.36%) |
Jan 02, 2024 | 107.23 | 107.47 | 106.07 | 106.17 | 9,354,214 | -2.01(-1.86%) |
Dec 29, 2023 | 108.57 | 109.57 | 107.70 | 108.18 | 7,694,918 | -0.25(-0.23%) |
Dec 28, 2023 | 106.83 | 109.01 | 106.43 | 108.43 | 9,374,182 | +1.68(+1.58%) |
Dec 27, 2023 | 107.95 | 108.20 | 106.47 | 106.75 | 10,174,315 | -0.89(-0.82%) |
Dec 26, 2023 | 107.91 | 108.30 | 107.10 | 107.64 | 12,880,334 | -0.02(-0.02%) |
Dec 22, 2023 | 107.88 | 110.41 | 107.07 | 107.66 | 46,870,052 | -14.44(-11.83%) |
Dec 21, 2023 | 121.86 | 122.86 | 120.87 | 122.09 | 15,646,423 | +1.10(+0.91%) |
Dec 20, 2023 | 120.70 | 122.95 | 120.57 | 121.00 | 9,056,178 | -1.20(-0.99%) |
Dec 19, 2023 | 121.31 | 122.90 | 121.21 | 122.20 | 7,701,084 | +1.49(+1.24%) |
Dec 18, 2023 | 120.98 | 121.41 | 120.42 | 120.71 | 6,896,037 | -0.41(-0.34%) |
Dec 15, 2023 | 120.50 | 121.62 | 120.17 | 121.12 | 13,684,188 | +0.53(+0.44%) |
Dec 14, 2023 | 121.01 | 122.15 | 119.39 | 120.59 | 9,624,231 | -0.15(-0.12%) |
Dec 13, 2023 | 118.92 | 121.01 | 118.78 | 120.74 | 8,210,386 | +1.53(+1.28%) |
Dec 12, 2023 | 119.25 | 119.56 | 118.16 | 119.21 | 7,405,493 | +1.03(+0.87%) |
Dec 11, 2023 | 117.37 | 119.00 | 117.01 | 118.19 | 8,000,208 | +2.69(+2.33%) |
Dec 08, 2023 | 114.09 | 115.88 | 114.06 | 115.50 | 6,144,027 | +1.10(+0.96%) |
Dec 07, 2023 | 113.71 | 115.59 | 113.71 | 114.40 | 7,319,556 | -1.30(-1.12%) |
Dec 06, 2023 | 115.59 | 116.72 | 115.16 | 115.70 | 6,343,599 | +0.70(+0.61%) |
Dec 05, 2023 | 114.25 | 115.63 | 114.19 | 115.00 | 6,981,762 | +0.26(+0.23%) |
Dec 04, 2023 | 112.68 | 114.91 | 112.60 | 114.74 | 10,121,829 | +1.66(+1.47%) |
Dec 01, 2023 | 109.94 | 113.15 | 109.36 | 113.08 | 8,080,587 | +3.57(+3.26%) |
Nov 30, 2023 | 109.77 | 109.83 | 108.21 | 109.51 | 8,746,865 | -0.10(-0.09%) |
Nov 29, 2023 | 110.03 | 111.38 | 109.39 | 109.61 | 9,666,279 | +1.61(+1.49%) |
Nov 28, 2023 | 107.82 | 109.14 | 107.40 | 108.00 | 7,338,023 | +0.78(+0.73%) |
Nov 27, 2023 | 106.92 | 107.47 | 106.16 | 107.22 | 5,823,674 | +0.32(+0.30%) |
Nov 24, 2023 | 106.76 | 107.25 | 106.66 | 106.90 | 2,460,597 | -0.28(-0.26%) |
Nov 22, 2023 | 106.76 | 107.28 | 106.08 | 107.17 | 6,324,673 | +1.36(+1.29%) |
Nov 21, 2023 | 105.44 | 105.96 | 104.62 | 105.81 | 5,842,632 | +0.23(+0.22%) |
Nov 20, 2023 | 105.27 | 105.81 | 104.37 | 105.59 | 6,243,352 | +0.36(+0.34%) |
Nov 17, 2023 | 107.31 | 107.46 | 104.79 | 105.23 | 6,443,167 | -1.64(-1.53%) |
Nov 16, 2023 | 106.36 | 107.25 | 106.26 | 106.87 | 5,427,895 | -0.21(-0.20%) |
Nov 15, 2023 | 106.08 | 108.31 | 105.98 | 107.08 | 11,210,732 | +2.06(+1.96%) |
Nov 14, 2023 | 104.83 | 106.36 | 104.65 | 105.02 | 9,740,099 | +1.54(+1.49%) |
Nov 13, 2023 | 104.64 | 104.99 | 103.46 | 103.48 | 7,102,458 | -1.90(-1.80%) |
Nov 10, 2023 | 106.60 | 107.09 | 104.88 | 105.38 | 8,959,843 | -0.88(-0.83%) |
Nov 09, 2023 | 109.06 | 109.14 | 106.18 | 106.26 | 9,217,465 | -2.37(-2.19%) |
Nov 08, 2023 | 108.61 | 109.94 | 108.15 | 108.64 | 8,698,995 | +0.03(+0.03%) |
Nov 07, 2023 | 106.58 | 108.61 | 106.49 | 108.61 | 7,798,734 | +2.09(+1.97%) |
Nov 06, 2023 | 106.22 | 106.86 | 105.64 | 106.51 | 5,267,464 | +0.19(+0.18%) |
Nov 03, 2023 | 105.69 | 106.91 | 105.32 | 106.32 | 7,620,587 | +1.97(+1.88%) |
Nov 02, 2023 | 101.34 | 104.82 | 101.19 | 104.36 | 8,189,024 | +4.17(+4.16%) |