Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 92.35 | 92.97 | 92.01 | 92.54 | 2,280,468 | +0.57(+0.62%) |
May 15, 2024 | 91.64 | 92.57 | 91.07 | 91.97 | 2,389,621 | +1.18(+1.30%) |
May 14, 2024 | 92.01 | 92.02 | 90.38 | 90.79 | 2,467,359 | -0.73(-0.80%) |
May 13, 2024 | 92.00 | 92.35 | 91.27 | 91.52 | 2,002,091 | -0.09(-0.10%) |
May 10, 2024 | 91.00 | 91.84 | 90.70 | 91.61 | 3,249,821 | +0.66(+0.73%) |
May 09, 2024 | 89.33 | 90.98 | 89.32 | 90.95 | 2,465,506 | +1.25(+1.39%) |
May 08, 2024 | 88.98 | 89.88 | 88.46 | 89.70 | 2,072,150 | +0.70(+0.79%) |
May 07, 2024 | 88.30 | 89.07 | 87.91 | 89.00 | 3,363,645 | +1.05(+1.19%) |
May 06, 2024 | 87.90 | 88.32 | 87.34 | 87.95 | 2,377,415 | +0.21(+0.24%) |
May 03, 2024 | 88.14 | 88.41 | 87.10 | 87.74 | 3,365,105 | +0.35(+0.40%) |
May 02, 2024 | 87.19 | 87.78 | 86.55 | 87.39 | 2,698,841 | +0.10(+0.11%) |
May 01, 2024 | 84.93 | 88.49 | 84.87 | 87.29 | 5,397,157 | +2.10(+2.46%) |
Apr 30, 2024 | 86.65 | 87.44 | 85.19 | 85.19 | 5,795,459 | -0.63(-0.74%) |
Apr 29, 2024 | 84.99 | 85.92 | 84.99 | 85.83 | 2,881,346 | +1.40(+1.65%) |
Apr 26, 2024 | 86.02 | 86.19 | 84.41 | 84.43 | 3,005,059 | -1.58(-1.84%) |
Apr 25, 2024 | 85.65 | 86.35 | 84.32 | 86.02 | 3,271,395 | +0.49(+0.57%) |
Apr 24, 2024 | 83.75 | 85.75 | 83.49 | 85.53 | 3,903,077 | +0.80(+0.95%) |
Apr 23, 2024 | 83.58 | 84.86 | 83.46 | 84.73 | 3,597,290 | +0.65(+0.78%) |
Apr 22, 2024 | 83.17 | 84.29 | 82.87 | 84.08 | 2,424,443 | +0.69(+0.83%) |
Apr 19, 2024 | 82.04 | 83.92 | 81.94 | 83.38 | 5,459,348 | +1.62(+1.99%) |
Apr 18, 2024 | 80.68 | 81.99 | 79.99 | 81.76 | 3,579,455 | +1.31(+1.62%) |
Apr 17, 2024 | 79.26 | 80.65 | 79.07 | 80.45 | 2,313,071 | +1.71(+2.18%) |
Apr 16, 2024 | 80.12 | 80.25 | 78.39 | 78.74 | 3,250,493 | -1.39(-1.73%) |
Apr 15, 2024 | 81.59 | 81.73 | 79.76 | 80.12 | 3,167,326 | -1.18(-1.45%) |
Apr 12, 2024 | 82.06 | 82.46 | 80.73 | 81.30 | 2,433,204 | -0.80(-0.98%) |
Apr 11, 2024 | 82.69 | 82.77 | 81.75 | 82.10 | 1,846,713 | -0.38(-0.46%) |
Apr 10, 2024 | 82.75 | 83.15 | 81.61 | 82.48 | 2,900,631 | -1.77(-2.10%) |
Apr 09, 2024 | 83.70 | 84.35 | 83.43 | 84.25 | 2,840,056 | +0.80(+0.96%) |
Apr 08, 2024 | 83.10 | 83.59 | 82.77 | 83.45 | 1,727,430 | +0.32(+0.38%) |
Apr 05, 2024 | 82.64 | 83.41 | 81.60 | 83.13 | 2,455,826 | -0.01(-0.01%) |
Apr 04, 2024 | 84.27 | 84.36 | 82.43 | 83.14 | 2,010,265 | -0.37(-0.44%) |
Apr 03, 2024 | 84.47 | 84.47 | 83.35 | 83.51 | 1,834,299 | -0.87(-1.03%) |
Apr 02, 2024 | 83.38 | 84.83 | 83.20 | 84.38 | 2,085,802 | +0.64(+0.77%) |
Apr 01, 2024 | 85.27 | 85.33 | 83.60 | 83.74 | 2,557,400 | -1.52(-1.79%) |
Mar 28, 2024 | 84.08 | 85.40 | 85.32 | 85.26 | 3,107,474 | +1.29(+1.53%) |
Mar 27, 2024 | 82.19 | 84.01 | 81.99 | 83.98 | 2,937,174 | +2.30(+2.81%) |
Mar 26, 2024 | 81.99 | 82.44 | 81.41 | 81.68 | 2,246,912 | -0.39(-0.47%) |
Mar 25, 2024 | 82.14 | 82.66 | 81.77 | 82.06 | 1,905,921 | -0.08(-0.10%) |
Mar 22, 2024 | 82.54 | 82.61 | 81.66 | 82.14 | 2,397,480 | -0.15(-0.18%) |
Mar 21, 2024 | 82.14 | 82.88 | 82.08 | 82.29 | 3,139,009 | +0.25(+0.30%) |
Mar 20, 2024 | 82.19 | 83.21 | 81.79 | 82.05 | 5,172,856 | -0.47(-0.56%) |
Mar 19, 2024 | 81.32 | 82.71 | 81.12 | 82.51 | 4,178,961 | +1.15(+1.41%) |
Mar 18, 2024 | 81.20 | 82.34 | 81.02 | 81.36 | 4,933,674 | +0.05(+0.06%) |
Mar 15, 2024 | 81.16 | 81.92 | 80.95 | 81.31 | 6,115,339 | +0.25(+0.31%) |
Mar 14, 2024 | 81.82 | 82.09 | 80.33 | 81.06 | 3,865,803 | -1.13(-1.37%) |
Mar 13, 2024 | 82.77 | 83.49 | 81.96 | 82.19 | 3,026,959 | -0.39(-0.47%) |
Mar 12, 2024 | 82.40 | 83.07 | 81.73 | 82.58 | 2,921,766 | -0.34(-0.41%) |
Mar 11, 2024 | 82.45 | 83.60 | 82.12 | 82.92 | 5,143,760 | -0.11(-0.13%) |
Mar 08, 2024 | 82.79 | 83.75 | 82.39 | 83.03 | 4,612,705 | -0.26(-0.31%) |
Mar 07, 2024 | 83.94 | 84.27 | 83.24 | 83.28 | 3,588,839 | +0.18(+0.21%) |
Mar 06, 2024 | 83.93 | 84.20 | 83.05 | 83.10 | 4,135,729 | -0.13(-0.15%) |
Mar 05, 2024 | 84.67 | 85.31 | 83.15 | 83.23 | 4,398,029 | -0.89(-1.06%) |
Mar 04, 2024 | 83.80 | 84.61 | 83.56 | 84.12 | 4,401,169 | -0.04(-0.05%) |
Mar 01, 2024 | 84.37 | 84.37 | 82.22 | 84.16 | 9,538,899 | -0.20(-0.23%) |
Feb 29, 2024 | 83.18 | 84.39 | 82.77 | 84.36 | 10,327,842 | +1.85(+2.24%) |
Feb 28, 2024 | 82.28 | 82.94 | 81.77 | 82.51 | 6,403,694 | -0.74(-0.89%) |
Feb 27, 2024 | 82.78 | 83.34 | 80.72 | 83.25 | 7,656,081 | +3.27(+4.09%) |
Feb 26, 2024 | 81.38 | 81.51 | 79.97 | 79.99 | 4,749,657 | -1.66(-2.04%) |
Feb 23, 2024 | 81.20 | 82.10 | 80.93 | 81.65 | 2,793,151 | +0.45(+0.55%) |
Feb 22, 2024 | 81.25 | 81.71 | 80.65 | 81.20 | 4,170,390 | -0.55(-0.68%) |
Feb 21, 2024 | 80.80 | 81.82 | 80.44 | 81.76 | 4,203,513 | +1.66(+2.08%) |
Feb 20, 2024 | 80.80 | 81.47 | 79.96 | 80.09 | 4,082,486 | -0.47(-0.58%) |
Feb 16, 2024 | 80.48 | 81.19 | 79.90 | 80.56 | 6,354,484 | -0.01(-0.01%) |
Feb 15, 2024 | 78.29 | 80.87 | 78.25 | 80.57 | 6,713,782 | +2.54(+3.25%) |
Feb 14, 2024 | 78.08 | 78.36 | 77.31 | 78.03 | 3,398,121 | +0.02(+0.03%) |
Feb 13, 2024 | 78.57 | 78.77 | 76.76 | 78.01 | 7,441,078 | +1.18(+1.53%) |
Feb 12, 2024 | 75.83 | 76.96 | 75.57 | 76.84 | 2,525,601 | +0.92(+1.21%) |
Feb 09, 2024 | 74.99 | 75.98 | 74.83 | 75.92 | 2,736,912 | +0.71(+0.95%) |
Feb 08, 2024 | 75.38 | 75.56 | 74.49 | 75.20 | 3,325,306 | -0.51(-0.67%) |
Feb 07, 2024 | 75.91 | 76.07 | 75.16 | 75.71 | 3,153,283 | +0.10(+0.13%) |
Feb 06, 2024 | 75.15 | 75.85 | 74.81 | 75.61 | 3,276,363 | +0.42(+0.56%) |
Feb 05, 2024 | 76.27 | 76.30 | 75.13 | 75.19 | 2,879,832 | -1.79(-2.33%) |
Feb 02, 2024 | 77.28 | 77.66 | 76.15 | 76.98 | 3,010,270 | -1.04(-1.33%) |
Feb 01, 2024 | 76.37 | 78.07 | 75.95 | 78.02 | 2,820,224 | +1.52(+1.98%) |
Jan 31, 2024 | 77.43 | 78.24 | 75.92 | 76.50 | 3,719,761 | -0.29(-0.38%) |
Jan 30, 2024 | 76.37 | 77.27 | 75.89 | 76.79 | 2,567,262 | +0.06(+0.08%) |
Jan 29, 2024 | 76.22 | 76.95 | 75.54 | 76.74 | 2,355,395 | +0.53(+0.69%) |
Jan 26, 2024 | 76.45 | 77.05 | 75.98 | 76.21 | 2,499,202 | -0.24(-0.32%) |
Jan 25, 2024 | 76.40 | 76.63 | 75.42 | 76.45 | 3,251,128 | +1.08(+1.43%) |
Jan 24, 2024 | 77.05 | 77.28 | 75.21 | 75.37 | 5,193,704 | -1.10(-1.43%) |
Jan 23, 2024 | 75.76 | 76.61 | 75.39 | 76.47 | 3,898,249 | +0.83(+1.10%) |
Jan 22, 2024 | 75.90 | 76.60 | 75.09 | 75.64 | 3,034,515 | -0.43(-0.57%) |
Jan 19, 2024 | 76.60 | 76.84 | 75.42 | 76.07 | 4,393,754 | -0.49(-0.64%) |
Jan 18, 2024 | 77.59 | 77.83 | 76.32 | 76.56 | 6,276,470 | -1.50(-1.92%) |
Jan 17, 2024 | 78.95 | 79.39 | 77.43 | 78.06 | 4,488,750 | -1.22(-1.54%) |
Jan 16, 2024 | 79.30 | 79.82 | 78.98 | 79.28 | 7,048,390 | -0.50(-0.63%) |
Jan 12, 2024 | 79.16 | 80.03 | 78.89 | 79.78 | 4,773,003 | +1.07(+1.36%) |
Jan 11, 2024 | 79.68 | 80.01 | 78.24 | 78.71 | 3,651,216 | -2.09(-2.59%) |
Jan 10, 2024 | 82.11 | 82.20 | 80.76 | 80.81 | 3,118,849 | -1.56(-1.89%) |
Jan 09, 2024 | 82.26 | 82.72 | 81.91 | 82.36 | 2,975,186 | -0.37(-0.45%) |
Jan 08, 2024 | 82.01 | 82.79 | 81.87 | 82.74 | 2,524,815 | +0.43(+0.52%) |
Jan 05, 2024 | 81.39 | 82.77 | 81.24 | 82.31 | 2,516,827 | +0.67(+0.82%) |
Jan 04, 2024 | 81.58 | 82.22 | 81.32 | 81.64 | 3,222,294 | +0.01(+0.01%) |
Jan 03, 2024 | 81.88 | 81.96 | 81.12 | 81.63 | 2,977,468 | +0.20(+0.24%) |
Jan 02, 2024 | 79.30 | 81.59 | 79.11 | 81.43 | 3,540,379 | +1.92(+2.41%) |
Dec 29, 2023 | 79.35 | 79.60 | 78.77 | 79.52 | 2,534,343 | -0.11(-0.14%) |
Dec 28, 2023 | 78.77 | 79.70 | 78.66 | 79.62 | 2,211,317 | +0.51(+0.64%) |
Dec 27, 2023 | 79.02 | 79.17 | 78.55 | 79.11 | 2,664,443 | +0.08(+0.10%) |
Dec 26, 2023 | 78.81 | 79.37 | 78.67 | 79.04 | 1,786,991 | +0.34(+0.44%) |
Dec 22, 2023 | 78.88 | 79.71 | 78.65 | 78.69 | 2,834,476 | +0.33(+0.42%) |
Dec 21, 2023 | 78.94 | 79.12 | 77.78 | 78.36 | 4,179,645 | -0.27(-0.35%) |
Dec 20, 2023 | 80.33 | 80.76 | 78.61 | 78.63 | 3,475,159 | -1.77(-2.20%) |
Dec 19, 2023 | 80.35 | 80.58 | 79.87 | 80.41 | 2,401,502 | +0.39(+0.49%) |
Dec 18, 2023 | 80.51 | 81.18 | 79.79 | 80.01 | 3,400,370 | -0.49(-0.61%) |
Dec 15, 2023 | 80.78 | 81.83 | 80.19 | 80.50 | 11,198,446 | -1.08(-1.32%) |
Dec 14, 2023 | 82.16 | 82.91 | 81.42 | 81.58 | 7,090,325 | -0.23(-0.29%) |
Dec 13, 2023 | 78.52 | 81.93 | 78.17 | 81.82 | 4,168,886 | +3.50(+4.46%) |
Dec 12, 2023 | 78.91 | 78.97 | 77.93 | 78.32 | 3,163,159 | -0.48(-0.61%) |
Dec 11, 2023 | 78.14 | 79.07 | 77.84 | 78.80 | 3,790,427 | +0.83(+1.07%) |
Dec 08, 2023 | 78.44 | 78.75 | 77.57 | 77.97 | 2,766,073 | -0.55(-0.70%) |
Dec 07, 2023 | 78.81 | 79.30 | 78.15 | 78.52 | 2,878,949 | -0.16(-0.20%) |
Dec 06, 2023 | 78.28 | 78.79 | 77.90 | 78.67 | 2,990,739 | +1.03(+1.32%) |
Dec 05, 2023 | 78.53 | 78.66 | 77.35 | 77.65 | 2,977,083 | -0.80(-1.02%) |
Dec 04, 2023 | 78.28 | 79.27 | 78.00 | 78.45 | 3,522,883 | -0.37(-0.47%) |