Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 104.74 | 105.51 | 104.62 | 105.50 | 9,159 | +0.11(+0.10%) |
Jun 07, 2024 | 104.84 | 105.80 | 104.84 | 105.39 | 26,797 | -0.12(-0.11%) |
Jun 06, 2024 | 105.52 | 105.80 | 105.35 | 105.51 | 20,083 | -0.37(-0.35%) |
Jun 05, 2024 | 105.37 | 105.91 | 104.74 | 105.88 | 26,170 | +0.89(+0.85%) |
Jun 04, 2024 | 105.12 | 105.52 | 104.63 | 104.99 | 15,689 | -0.44(-0.42%) |
Jun 03, 2024 | 105.19 | 106.00 | 105.00 | 105.43 | 23,585 | +0.34(+0.32%) |
May 31, 2024 | 104.42 | 105.09 | 104.15 | 105.09 | 11,988 | +0.95(+0.91%) |
May 30, 2024 | 103.59 | 104.58 | 103.56 | 104.14 | 14,363 | +0.32(+0.31%) |
May 29, 2024 | 103.89 | 103.89 | 103.43 | 103.82 | 20,300 | -0.68(-0.65%) |
May 28, 2024 | 105.21 | 105.21 | 104.22 | 104.50 | 26,719 | -0.64(-0.61%) |
May 24, 2024 | 105.33 | 105.57 | 105.02 | 105.14 | 19,937 | +0.09(+0.09%) |
May 23, 2024 | 106.42 | 106.42 | 104.94 | 105.05 | 18,475 | -1.43(-1.34%) |
May 22, 2024 | 106.21 | 107.14 | 106.21 | 106.48 | 18,989 | +0.00(+0.00%) |
May 21, 2024 | 106.63 | 106.78 | 106.25 | 106.48 | 21,682 | -0.25(-0.24%) |
May 20, 2024 | 106.82 | 106.99 | 106.70 | 106.73 | 19,091 | -0.19(-0.17%) |
May 17, 2024 | 106.88 | 106.92 | 106.45 | 106.92 | 17,368 | +0.07(+0.07%) |
May 16, 2024 | 107.08 | 107.13 | 106.84 | 106.85 | 17,010 | -0.43(-0.40%) |
May 15, 2024 | 106.60 | 107.36 | 106.60 | 107.28 | 63,922 | +1.26(+1.19%) |
May 14, 2024 | 105.81 | 106.41 | 105.48 | 106.02 | 18,188 | +0.43(+0.41%) |
May 13, 2024 | 105.97 | 106.15 | 105.46 | 105.59 | 15,934 | +0.10(+0.09%) |
May 10, 2024 | 105.95 | 106.11 | 105.41 | 105.49 | 13,261 | +0.05(+0.05%) |
May 09, 2024 | 104.14 | 105.46 | 104.14 | 105.44 | 32,750 | +1.25(+1.20%) |
May 08, 2024 | 105.16 | 105.16 | 104.08 | 104.19 | 23,243 | -1.03(-0.98%) |
May 07, 2024 | 105.00 | 105.42 | 104.90 | 105.22 | 20,918 | +0.42(+0.40%) |
May 06, 2024 | 104.97 | 104.97 | 104.33 | 104.80 | 18,339 | +0.43(+0.41%) |
May 03, 2024 | 104.74 | 104.87 | 104.21 | 104.37 | 38,168 | +0.44(+0.42%) |
May 02, 2024 | 104.77 | 104.77 | 103.25 | 103.93 | 36,637 | -0.07(-0.07%) |
May 01, 2024 | 103.27 | 104.94 | 103.27 | 104.00 | 29,061 | +0.59(+0.57%) |
Apr 30, 2024 | 103.84 | 103.98 | 103.41 | 103.41 | 17,687 | -0.90(-0.86%) |
Apr 29, 2024 | 103.50 | 104.67 | 103.50 | 104.31 | 19,443 | +1.10(+1.07%) |
Apr 26, 2024 | 103.01 | 103.59 | 102.74 | 103.21 | 18,442 | +0.18(+0.17%) |
Apr 25, 2024 | 103.77 | 103.77 | 102.43 | 103.03 | 32,098 | -1.30(-1.25%) |
Apr 24, 2024 | 104.17 | 104.33 | 103.74 | 104.33 | 33,796 | +0.20(+0.19%) |
Apr 23, 2024 | 102.79 | 104.48 | 102.79 | 104.13 | 19,811 | +1.77(+1.73%) |
Apr 22, 2024 | 102.27 | 103.13 | 101.94 | 102.36 | 23,003 | +0.40(+0.39%) |
Apr 19, 2024 | 101.76 | 102.11 | 101.37 | 101.96 | 88,085 | +0.37(+0.36%) |
Apr 18, 2024 | 102.12 | 102.34 | 101.48 | 101.59 | 40,448 | -0.49(-0.48%) |
Apr 17, 2024 | 102.83 | 102.83 | 102.08 | 102.08 | 45,107 | -0.42(-0.41%) |
Apr 16, 2024 | 103.42 | 103.42 | 102.50 | 102.50 | 36,901 | -0.73(-0.71%) |
Apr 15, 2024 | 104.81 | 104.89 | 103.02 | 103.23 | 46,569 | -0.75(-0.72%) |
Apr 12, 2024 | 105.45 | 105.45 | 103.85 | 103.98 | 37,331 | -1.97(-1.86%) |
Apr 11, 2024 | 106.88 | 106.88 | 105.59 | 105.95 | 36,519 | -0.39(-0.37%) |
Apr 10, 2024 | 106.55 | 106.72 | 105.98 | 106.34 | 65,375 | -1.28(-1.19%) |
Apr 09, 2024 | 107.07 | 107.77 | 107.07 | 107.62 | 27,620 | +0.68(+0.64%) |
Apr 08, 2024 | 106.92 | 107.14 | 106.60 | 106.94 | 19,137 | +0.12(+0.11%) |
Apr 05, 2024 | 105.91 | 107.19 | 105.91 | 106.82 | 23,109 | +0.91(+0.86%) |
Apr 04, 2024 | 107.62 | 107.65 | 105.87 | 105.91 | 34,297 | -0.99(-0.93%) |
Apr 03, 2024 | 106.54 | 107.22 | 106.54 | 106.90 | 23,069 | +0.27(+0.25%) |
Apr 02, 2024 | 107.74 | 107.74 | 106.41 | 106.63 | 41,264 | -2.09(-1.92%) |
Apr 01, 2024 | 109.76 | 109.76 | 108.23 | 108.72 | 72,167 | -0.87(-0.79%) |
Mar 28, 2024 | 109.48 | 109.92 | 109.30 | 109.59 | 23,157 | +0.26(+0.24%) |
Mar 27, 2024 | 108.44 | 109.37 | 108.40 | 109.33 | 39,752 | +1.50(+1.39%) |
Mar 26, 2024 | 107.77 | 107.98 | 107.66 | 107.83 | 40,587 | +0.38(+0.35%) |
Mar 25, 2024 | 108.03 | 108.35 | 107.42 | 107.45 | 37,897 | -0.44(-0.41%) |
Mar 22, 2024 | 108.53 | 108.71 | 107.65 | 107.89 | 18,114 | -0.64(-0.59%) |
Mar 21, 2024 | 108.64 | 109.01 | 108.48 | 108.53 | 30,959 | +0.56(+0.51%) |
Mar 20, 2024 | 107.97 | 108.32 | 107.32 | 107.97 | 40,966 | -0.14(-0.13%) |
Mar 19, 2024 | 107.11 | 108.16 | 107.11 | 108.11 | 39,413 | +0.83(+0.77%) |
Mar 18, 2024 | 107.35 | 107.86 | 107.00 | 107.28 | 36,988 | +0.25(+0.23%) |
Mar 15, 2024 | 106.72 | 107.23 | 106.69 | 107.03 | 31,974 | -0.17(-0.16%) |
Mar 14, 2024 | 108.21 | 108.21 | 106.54 | 107.20 | 24,218 | -1.15(-1.06%) |
Mar 13, 2024 | 108.73 | 109.32 | 108.02 | 108.35 | 26,291 | -0.27(-0.25%) |
Mar 12, 2024 | 108.53 | 108.79 | 108.10 | 108.62 | 19,696 | +0.08(+0.07%) |
Mar 11, 2024 | 108.34 | 108.98 | 108.07 | 108.54 | 20,705 | -0.11(-0.10%) |
Mar 08, 2024 | 108.81 | 109.28 | 108.59 | 108.65 | 21,424 | +0.08(+0.07%) |
Mar 07, 2024 | 107.99 | 108.78 | 107.99 | 108.57 | 14,647 | +0.97(+0.90%) |
Mar 06, 2024 | 107.41 | 108.05 | 107.38 | 107.60 | 17,373 | +0.65(+0.61%) |
Mar 05, 2024 | 107.55 | 107.62 | 106.70 | 106.95 | 15,534 | -0.61(-0.57%) |
Mar 04, 2024 | 107.58 | 107.75 | 107.11 | 107.56 | 25,156 | +0.13(+0.12%) |
Mar 01, 2024 | 106.70 | 107.71 | 106.17 | 107.43 | 32,271 | +0.86(+0.81%) |
Feb 29, 2024 | 107.57 | 107.57 | 106.40 | 106.58 | 20,732 | -0.40(-0.37%) |
Feb 28, 2024 | 107.80 | 107.80 | 106.89 | 106.97 | 22,316 | -1.08(-1.00%) |
Feb 27, 2024 | 107.92 | 108.24 | 107.50 | 108.05 | 27,484 | +0.05(+0.05%) |
Feb 26, 2024 | 108.08 | 108.69 | 107.93 | 108.00 | 20,109 | -0.39(-0.36%) |
Feb 23, 2024 | 107.28 | 108.40 | 107.28 | 108.39 | 36,289 | +1.58(+1.48%) |
Feb 22, 2024 | 106.17 | 107.02 | 105.96 | 106.81 | 35,037 | +0.95(+0.90%) |
Feb 21, 2024 | 105.60 | 105.86 | 105.10 | 105.86 | 28,123 | +0.29(+0.28%) |
Feb 20, 2024 | 105.38 | 105.94 | 105.26 | 105.57 | 45,737 | -0.15(-0.15%) |
Feb 16, 2024 | 105.33 | 106.66 | 105.33 | 105.72 | 31,145 | -0.03(-0.03%) |
Feb 15, 2024 | 104.93 | 106.16 | 104.93 | 105.76 | 107,190 | +1.16(+1.11%) |
Feb 14, 2024 | 103.95 | 104.69 | 103.87 | 104.60 | 23,837 | +0.99(+0.95%) |
Feb 13, 2024 | 103.81 | 104.48 | 102.91 | 103.61 | 36,452 | -1.59(-1.51%) |
Feb 12, 2024 | 104.02 | 105.20 | 104.02 | 105.20 | 20,779 | +0.99(+0.95%) |
Feb 09, 2024 | 103.99 | 104.31 | 103.74 | 104.21 | 28,240 | +0.37(+0.36%) |
Feb 08, 2024 | 103.57 | 103.89 | 102.90 | 103.84 | 38,822 | +0.17(+0.16%) |
Feb 07, 2024 | 104.36 | 104.39 | 103.67 | 103.67 | 24,450 | -0.58(-0.56%) |
Feb 06, 2024 | 102.85 | 104.38 | 102.85 | 104.25 | 30,033 | +1.79(+1.75%) |
Feb 05, 2024 | 102.46 | 102.90 | 102.07 | 102.46 | 25,506 | -0.29(-0.28%) |
Feb 02, 2024 | 103.01 | 103.23 | 102.16 | 102.75 | 31,463 | -0.62(-0.60%) |
Feb 01, 2024 | 102.54 | 103.56 | 102.02 | 103.37 | 52,404 | +1.09(+1.06%) |
Jan 31, 2024 | 103.43 | 103.85 | 102.28 | 102.28 | 22,181 | -1.00(-0.96%) |
Jan 30, 2024 | 103.65 | 103.83 | 103.12 | 103.27 | 28,707 | -0.43(-0.42%) |
Jan 29, 2024 | 102.89 | 103.73 | 102.58 | 103.71 | 25,848 | +0.82(+0.80%) |
Jan 26, 2024 | 102.94 | 103.38 | 102.83 | 102.89 | 37,239 | +0.35(+0.34%) |
Jan 25, 2024 | 102.59 | 102.92 | 101.77 | 102.54 | 37,157 | +0.18(+0.17%) |
Jan 24, 2024 | 104.00 | 104.00 | 102.31 | 102.36 | 43,965 | -0.92(-0.89%) |
Jan 23, 2024 | 103.84 | 103.95 | 102.76 | 103.28 | 28,538 | -0.40(-0.39%) |
Jan 22, 2024 | 103.30 | 104.19 | 103.30 | 103.68 | 25,123 | +0.71(+0.69%) |
Jan 19, 2024 | 103.17 | 103.18 | 102.27 | 102.97 | 78,898 | +0.04(+0.04%) |
Jan 18, 2024 | 102.35 | 102.98 | 101.73 | 102.93 | 30,058 | +0.32(+0.31%) |
Jan 17, 2024 | 102.91 | 103.31 | 102.13 | 102.61 | 33,753 | -0.65(-0.63%) |
Jan 16, 2024 | 103.52 | 103.52 | 102.87 | 103.26 | 76,326 | -0.67(-0.64%) |
Jan 12, 2024 | 104.55 | 105.07 | 103.78 | 103.93 | 30,908 | -0.34(-0.33%) |
Jan 11, 2024 | 104.68 | 104.68 | 103.52 | 104.27 | 34,886 | -0.49(-0.47%) |
Jan 10, 2024 | 105.08 | 105.08 | 104.06 | 104.77 | 33,400 | -0.43(-0.41%) |
Jan 09, 2024 | 104.75 | 105.90 | 104.75 | 105.20 | 56,102 | -0.12(-0.11%) |
Jan 08, 2024 | 103.80 | 105.37 | 103.56 | 105.32 | 46,474 | +1.26(+1.21%) |
Jan 05, 2024 | 103.32 | 104.43 | 103.18 | 104.06 | 37,678 | +0.47(+0.45%) |
Jan 04, 2024 | 103.41 | 103.96 | 103.35 | 103.59 | 21,984 | +0.32(+0.31%) |
Jan 03, 2024 | 104.66 | 104.66 | 103.22 | 103.27 | 60,440 | -1.65(-1.57%) |
Jan 02, 2024 | 103.02 | 105.44 | 103.02 | 104.92 | 60,566 | +1.47(+1.42%) |
Dec 29, 2023 | 103.77 | 103.80 | 103.10 | 103.45 | 45,028 | -0.34(-0.32%) |
Dec 28, 2023 | 103.46 | 104.12 | 103.46 | 103.79 | 60,711 | +0.19(+0.18%) |
Dec 27, 2023 | 103.45 | 103.73 | 103.34 | 103.60 | 34,203 | +0.15(+0.15%) |
Dec 26, 2023 | 102.87 | 103.77 | 102.71 | 103.45 | 75,573 | +0.58(+0.56%) |
Dec 22, 2023 | 102.41 | 103.26 | 102.41 | 102.87 | 27,415 | +0.80(+0.78%) |
Dec 21, 2023 | 101.08 | 102.19 | 101.08 | 102.07 | 27,450 | +1.77(+1.76%) |
Dec 20, 2023 | 102.16 | 102.27 | 100.30 | 100.30 | 40,952 | -2.14(-2.09%) |
Dec 19, 2023 | 101.37 | 102.45 | 101.33 | 102.45 | 37,306 | +1.33(+1.31%) |
Dec 18, 2023 | 101.65 | 101.65 | 100.88 | 101.12 | 40,914 | +0.12(+0.12%) |
Dec 15, 2023 | 102.19 | 102.19 | 100.85 | 101.00 | 41,160 | -1.28(-1.25%) |
Dec 14, 2023 | 102.33 | 103.10 | 101.88 | 102.28 | 65,863 | +0.56(+0.55%) |
Dec 13, 2023 | 99.19 | 101.75 | 99.12 | 101.72 | 52,010 | +2.51(+2.53%) |
Dec 12, 2023 | 98.45 | 99.40 | 98.00 | 99.21 | 32,167 | +0.93(+0.94%) |
Dec 11, 2023 | 97.54 | 98.28 | 97.54 | 98.28 | 56,132 | +0.97(+0.99%) |
Dec 08, 2023 | 97.12 | 97.55 | 96.76 | 97.31 | 32,161 | +0.10(+0.10%) |
Dec 07, 2023 | 96.85 | 97.29 | 96.58 | 97.21 | 61,730 | +0.18(+0.19%) |
Dec 06, 2023 | 97.25 | 97.67 | 96.73 | 97.03 | 44,384 | +0.09(+0.09%) |
Dec 05, 2023 | 97.40 | 97.43 | 96.74 | 96.94 | 33,023 | -0.78(-0.80%) |
Dec 04, 2023 | 97.08 | 97.87 | 97.03 | 97.72 | 32,067 | +0.45(+0.46%) |