Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 116.31 | 116.76 | 115.17 | 115.55 | 2,422,330 | -0.04(-0.03%) |
May 09, 2024 | 114.39 | 115.77 | 114.13 | 115.59 | 4,983,107 | +2.94(+2.61%) |
May 08, 2024 | 104.20 | 113.00 | 103.90 | 112.65 | 6,172,122 | +5.25(+4.89%) |
May 07, 2024 | 106.61 | 107.56 | 106.01 | 107.40 | 6,898,292 | +1.16(+1.09%) |
May 06, 2024 | 107.03 | 107.41 | 104.93 | 106.24 | 7,467,989 | -0.30(-0.28%) |
May 03, 2024 | 107.17 | 107.38 | 105.95 | 106.54 | 5,925,877 | +0.13(+0.12%) |
May 02, 2024 | 107.20 | 107.48 | 105.27 | 106.41 | 3,587,746 | -0.04(-0.04%) |
May 01, 2024 | 107.53 | 108.61 | 106.22 | 106.45 | 3,875,195 | -1.33(-1.23%) |
Apr 30, 2024 | 109.50 | 109.90 | 107.59 | 107.78 | 3,963,034 | -1.98(-1.80%) |
Apr 29, 2024 | 109.40 | 110.76 | 109.36 | 109.76 | 2,354,317 | -0.13(-0.12%) |
Apr 26, 2024 | 109.36 | 110.73 | 109.02 | 109.89 | 1,364,496 | +0.29(+0.26%) |
Apr 25, 2024 | 108.45 | 110.31 | 107.80 | 109.60 | 1,640,106 | -0.02(-0.02%) |
Apr 24, 2024 | 110.44 | 110.50 | 108.65 | 109.62 | 1,876,917 | -0.15(-0.14%) |
Apr 23, 2024 | 109.10 | 110.44 | 108.70 | 109.77 | 2,081,946 | +1.14(+1.05%) |
Apr 22, 2024 | 108.83 | 109.67 | 108.11 | 108.63 | 2,448,932 | +0.05(+0.05%) |
Apr 19, 2024 | 109.58 | 110.12 | 108.36 | 108.58 | 2,108,078 | -0.73(-0.67%) |
Apr 18, 2024 | 110.83 | 110.83 | 108.94 | 109.31 | 1,677,935 | -0.50(-0.46%) |
Apr 17, 2024 | 112.05 | 112.33 | 109.60 | 109.81 | 2,317,294 | -1.68(-1.51%) |
Apr 16, 2024 | 111.87 | 112.02 | 110.50 | 111.49 | 2,326,204 | -0.27(-0.24%) |
Apr 15, 2024 | 114.26 | 114.36 | 111.44 | 111.76 | 1,709,306 | -0.89(-0.79%) |
Apr 12, 2024 | 112.75 | 113.42 | 111.82 | 112.65 | 1,981,073 | -0.87(-0.77%) |
Apr 11, 2024 | 114.03 | 114.21 | 112.96 | 113.52 | 1,673,026 | -0.56(-0.49%) |
Apr 10, 2024 | 112.65 | 114.24 | 112.52 | 114.08 | 2,012,867 | -0.17(-0.15%) |
Apr 09, 2024 | 115.00 | 115.26 | 113.10 | 114.25 | 1,877,499 | -0.42(-0.37%) |
Apr 08, 2024 | 114.71 | 114.97 | 113.98 | 114.67 | 1,775,749 | +0.13(+0.11%) |
Apr 05, 2024 | 113.61 | 114.77 | 113.30 | 114.54 | 1,693,803 | +1.50(+1.33%) |
Apr 04, 2024 | 114.45 | 114.94 | 112.64 | 113.04 | 1,888,460 | -0.50(-0.44%) |
Apr 03, 2024 | 113.44 | 114.19 | 113.08 | 113.54 | 1,981,803 | +0.27(+0.24%) |
Apr 02, 2024 | 113.32 | 113.57 | 112.29 | 113.27 | 1,964,422 | -0.27(-0.24%) |
Apr 01, 2024 | 113.27 | 114.11 | 113.18 | 113.54 | 2,057,365 | +0.12(+0.11%) |
Mar 28, 2024 | 113.69 | 113.66 | 113.63 | 113.42 | 2,322,593 | -0.03(-0.03%) |
Mar 27, 2024 | 112.00 | 113.46 | 111.65 | 113.45 | 1,937,350 | +1.50(+1.34%) |
Mar 26, 2024 | 111.62 | 112.08 | 111.31 | 111.95 | 1,812,808 | +0.22(+0.20%) |
Mar 25, 2024 | 112.33 | 112.70 | 111.64 | 111.73 | 1,435,874 | -0.72(-0.64%) |
Mar 22, 2024 | 112.57 | 112.86 | 111.98 | 112.45 | 1,479,392 | -0.15(-0.13%) |
Mar 21, 2024 | 112.48 | 113.34 | 112.02 | 112.60 | 2,410,916 | +0.58(+0.52%) |
Mar 20, 2024 | 111.16 | 112.20 | 110.23 | 112.02 | 2,195,292 | +0.73(+0.66%) |
Mar 19, 2024 | 110.67 | 111.73 | 110.19 | 111.29 | 2,544,008 | +0.23(+0.21%) |
Mar 18, 2024 | 111.17 | 112.08 | 110.96 | 111.06 | 3,071,513 | +0.47(+0.42%) |
Mar 15, 2024 | 109.69 | 111.06 | 109.59 | 110.59 | 6,537,769 | +0.18(+0.16%) |
Mar 14, 2024 | 110.64 | 111.00 | 109.69 | 110.41 | 2,883,389 | +0.06(+0.05%) |
Mar 13, 2024 | 110.71 | 111.13 | 109.89 | 110.35 | 1,801,876 | -0.25(-0.23%) |
Mar 12, 2024 | 109.73 | 110.69 | 109.26 | 110.60 | 1,755,412 | +0.95(+0.87%) |
Mar 11, 2024 | 109.63 | 109.77 | 108.48 | 109.65 | 1,892,248 | -0.50(-0.45%) |
Mar 08, 2024 | 110.69 | 111.20 | 109.98 | 110.15 | 1,655,817 | -0.13(-0.12%) |
Mar 07, 2024 | 110.30 | 111.05 | 110.01 | 110.28 | 2,033,830 | +0.48(+0.44%) |
Mar 06, 2024 | 110.00 | 110.64 | 109.54 | 109.80 | 2,561,757 | +0.78(+0.72%) |
Mar 05, 2024 | 109.07 | 109.67 | 108.92 | 109.02 | 3,464,989 | -0.49(-0.45%) |
Mar 04, 2024 | 108.18 | 109.83 | 108.09 | 109.51 | 3,702,895 | +1.37(+1.27%) |
Mar 01, 2024 | 108.49 | 109.18 | 107.59 | 108.14 | 3,356,782 | +1.29(+1.21%) |
Feb 29, 2024 | 105.99 | 107.58 | 105.52 | 106.85 | 5,385,511 | +1.29(+1.22%) |
Feb 28, 2024 | 106.20 | 106.23 | 105.25 | 105.56 | 2,189,995 | -0.57(-0.54%) |
Feb 27, 2024 | 106.79 | 106.79 | 105.37 | 106.13 | 2,343,163 | -0.06(-0.06%) |
Feb 26, 2024 | 105.77 | 106.53 | 105.38 | 106.19 | 2,393,658 | +0.28(+0.26%) |
Feb 23, 2024 | 105.87 | 106.16 | 105.58 | 105.91 | 1,819,837 | +0.62(+0.59%) |
Feb 22, 2024 | 105.72 | 106.17 | 105.20 | 105.29 | 2,362,607 | +0.33(+0.31%) |
Feb 21, 2024 | 104.56 | 105.41 | 103.86 | 104.96 | 2,138,684 | +0.16(+0.15%) |
Feb 20, 2024 | 106.00 | 106.09 | 104.50 | 104.80 | 2,517,505 | -1.35(-1.27%) |
Feb 16, 2024 | 105.72 | 107.08 | 105.49 | 106.15 | 3,167,551 | +0.44(+0.42%) |
Feb 15, 2024 | 106.07 | 106.59 | 105.45 | 105.71 | 3,104,533 | -0.01(-0.00%) |
Feb 14, 2024 | 105.14 | 106.07 | 104.77 | 105.72 | 5,103,350 | +1.55(+1.49%) |
Feb 13, 2024 | 102.90 | 104.21 | 102.12 | 104.16 | 5,094,269 | +0.40(+0.38%) |
Feb 12, 2024 | 102.67 | 103.93 | 102.39 | 103.77 | 3,923,713 | +1.08(+1.05%) |
Feb 09, 2024 | 101.95 | 102.81 | 101.54 | 102.69 | 3,514,718 | +0.82(+0.80%) |
Feb 08, 2024 | 104.11 | 104.73 | 101.52 | 101.87 | 5,332,235 | -1.70(-1.64%) |
Feb 07, 2024 | 101.38 | 105.19 | 99.80 | 103.58 | 9,116,677 | +9.78(+10.43%) |
Feb 06, 2024 | 93.28 | 93.91 | 92.57 | 93.79 | 2,789,929 | +0.86(+0.92%) |
Feb 05, 2024 | 92.83 | 93.02 | 91.70 | 92.94 | 2,424,792 | -0.58(-0.62%) |
Feb 02, 2024 | 92.80 | 94.02 | 92.29 | 93.52 | 2,139,215 | +0.22(+0.23%) |
Feb 01, 2024 | 92.20 | 93.44 | 91.98 | 93.30 | 2,738,172 | +2.02(+2.21%) |
Jan 31, 2024 | 94.14 | 94.24 | 91.19 | 91.28 | 4,294,216 | -3.01(-3.19%) |
Jan 30, 2024 | 93.87 | 94.56 | 93.28 | 94.28 | 2,910,843 | -0.26(-0.27%) |
Jan 29, 2024 | 94.24 | 94.67 | 93.23 | 94.54 | 2,870,587 | -0.05(-0.05%) |
Jan 26, 2024 | 96.00 | 96.00 | 94.24 | 94.59 | 2,356,150 | -1.17(-1.23%) |
Jan 25, 2024 | 94.76 | 95.80 | 94.04 | 95.76 | 2,356,154 | +1.84(+1.96%) |
Jan 24, 2024 | 96.26 | 96.26 | 93.84 | 93.92 | 2,479,581 | -1.38(-1.45%) |
Jan 23, 2024 | 96.07 | 96.12 | 94.63 | 95.31 | 1,777,866 | -0.36(-0.37%) |
Jan 22, 2024 | 94.63 | 95.89 | 94.63 | 95.66 | 2,877,091 | +1.22(+1.30%) |
Jan 19, 2024 | 93.06 | 94.53 | 92.62 | 94.44 | 5,159,089 | +1.22(+1.31%) |
Jan 18, 2024 | 92.45 | 93.35 | 92.14 | 93.22 | 2,438,310 | +1.25(+1.36%) |
Jan 17, 2024 | 91.82 | 92.44 | 91.54 | 91.96 | 2,908,527 | -0.84(-0.90%) |
Jan 16, 2024 | 93.89 | 93.91 | 92.51 | 92.80 | 2,413,667 | -1.60(-1.70%) |
Jan 12, 2024 | 94.97 | 95.16 | 94.01 | 94.40 | 1,579,900 | +0.07(+0.07%) |
Jan 11, 2024 | 94.54 | 94.64 | 93.21 | 94.33 | 2,077,154 | +0.03(+0.03%) |
Jan 10, 2024 | 94.08 | 94.55 | 93.85 | 94.30 | 1,673,472 | +0.15(+0.16%) |
Jan 09, 2024 | 94.85 | 95.15 | 93.94 | 94.15 | 2,390,283 | -1.14(-1.20%) |
Jan 08, 2024 | 94.61 | 95.35 | 94.02 | 95.30 | 2,055,625 | +0.30(+0.31%) |
Jan 05, 2024 | 94.56 | 95.12 | 94.29 | 95.00 | 1,646,408 | +0.37(+0.39%) |
Jan 04, 2024 | 94.54 | 95.48 | 94.22 | 94.63 | 2,232,243 | +0.42(+0.44%) |
Jan 03, 2024 | 94.73 | 94.92 | 93.78 | 94.21 | 2,209,912 | -1.19(-1.25%) |
Jan 02, 2024 | 96.04 | 96.44 | 94.91 | 95.41 | 2,170,622 | -1.44(-1.49%) |
Dec 29, 2023 | 96.45 | 97.10 | 96.42 | 96.85 | 1,455,260 | +0.24(+0.25%) |
Dec 28, 2023 | 97.19 | 97.27 | 96.43 | 96.61 | 1,535,280 | -0.51(-0.52%) |
Dec 27, 2023 | 97.07 | 97.61 | 96.81 | 97.12 | 1,853,565 | +0.08(+0.08%) |
Dec 26, 2023 | 96.30 | 97.21 | 96.19 | 97.04 | 1,544,035 | +1.07(+1.12%) |
Dec 22, 2023 | 95.48 | 96.46 | 95.28 | 95.96 | 1,642,135 | +0.73(+0.76%) |
Dec 21, 2023 | 94.71 | 95.44 | 94.54 | 95.24 | 2,123,832 | +1.04(+1.11%) |
Dec 20, 2023 | 95.10 | 95.87 | 94.17 | 94.19 | 1,791,425 | -1.07(-1.13%) |
Dec 19, 2023 | 95.72 | 96.03 | 95.09 | 95.27 | 1,865,281 | -0.31(-0.32%) |
Dec 18, 2023 | 95.31 | 95.68 | 94.82 | 95.58 | 1,899,118 | +0.40(+0.42%) |
Dec 15, 2023 | 95.11 | 96.08 | 94.83 | 95.18 | 5,123,588 | -0.89(-0.92%) |
Dec 14, 2023 | 92.52 | 96.19 | 92.48 | 96.06 | 4,439,684 | +4.29(+4.67%) |
Dec 13, 2023 | 90.63 | 92.53 | 90.21 | 91.77 | 3,796,289 | +1.78(+1.98%) |
Dec 12, 2023 | 89.36 | 90.37 | 88.73 | 89.99 | 2,920,105 | +0.72(+0.80%) |
Dec 11, 2023 | 89.16 | 90.09 | 89.02 | 89.28 | 3,083,393 | +0.17(+0.19%) |
Dec 08, 2023 | 88.48 | 89.42 | 88.09 | 89.11 | 2,377,818 | +0.83(+0.94%) |
Dec 07, 2023 | 87.67 | 88.71 | 87.28 | 88.28 | 3,594,965 | +1.02(+1.16%) |
Dec 06, 2023 | 87.97 | 88.26 | 87.16 | 87.27 | 3,352,872 | -0.65(-0.74%) |
Dec 05, 2023 | 88.07 | 88.26 | 87.35 | 87.91 | 3,344,177 | -0.56(-0.63%) |
Dec 04, 2023 | 88.30 | 88.72 | 87.73 | 88.47 | 4,089,111 | -1.20(-1.34%) |
Dec 01, 2023 | 88.82 | 89.86 | 88.61 | 89.67 | 2,664,348 | +1.21(+1.37%) |
Nov 30, 2023 | 88.34 | 88.66 | 87.55 | 88.46 | 4,222,028 | +0.59(+0.67%) |
Nov 29, 2023 | 88.06 | 88.29 | 87.24 | 87.87 | 2,138,999 | +0.41(+0.47%) |
Nov 28, 2023 | 87.32 | 88.27 | 87.12 | 87.47 | 3,434,925 | -0.09(-0.10%) |
Nov 27, 2023 | 87.67 | 88.05 | 87.41 | 87.56 | 2,670,989 | -0.52(-0.59%) |
Nov 24, 2023 | 88.27 | 88.53 | 87.87 | 88.07 | 1,254,257 | -0.33(-0.37%) |
Nov 22, 2023 | 88.11 | 88.70 | 87.58 | 88.40 | 2,792,627 | +0.24(+0.27%) |
Nov 21, 2023 | 87.97 | 88.22 | 87.50 | 88.16 | 2,479,329 | -0.19(-0.21%) |
Nov 20, 2023 | 88.86 | 88.92 | 88.15 | 88.35 | 2,619,918 | -0.48(-0.54%) |
Nov 17, 2023 | 87.52 | 88.98 | 87.30 | 88.83 | 3,511,663 | +1.76(+2.02%) |
Nov 16, 2023 | 87.31 | 87.80 | 86.74 | 87.07 | 2,733,105 | -0.34(-0.39%) |
Nov 15, 2023 | 87.46 | 88.42 | 87.13 | 87.41 | 3,308,305 | -0.18(-0.20%) |
Nov 14, 2023 | 86.74 | 88.52 | 86.56 | 87.59 | 3,685,791 | +1.93(+2.25%) |
Nov 13, 2023 | 85.60 | 85.98 | 84.98 | 85.66 | 3,157,249 | +0.10(+0.12%) |
Nov 10, 2023 | 84.82 | 85.88 | 84.25 | 85.56 | 2,954,810 | +1.29(+1.53%) |
Nov 09, 2023 | 84.57 | 86.26 | 84.08 | 84.28 | 4,817,408 | +0.45(+0.53%) |
Nov 08, 2023 | 84.56 | 85.24 | 83.69 | 83.83 | 5,897,480 | -0.19(-0.22%) |
Nov 07, 2023 | 82.89 | 84.18 | 82.20 | 84.02 | 10,028,417 | -6.73(-7.41%) |
Nov 06, 2023 | 91.16 | 91.17 | 89.78 | 90.74 | 3,036,258 | -0.23(-0.25%) |
Nov 03, 2023 | 91.09 | 91.69 | 90.97 | 90.97 | 2,716,146 | +0.80(+0.89%) |
Nov 02, 2023 | 88.98 | 90.42 | 88.42 | 90.17 | 4,966,109 | +1.53(+1.73%) |