Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 105.23 | 105.89 | 104.28 | 105.16 | 8,125,409 | -0.75(-0.71%) |
Sep 19, 2024 | 106.06 | 106.25 | 105.02 | 105.91 | 2,748,328 | +2.23(+2.15%) |
Sep 18, 2024 | 104.18 | 105.40 | 103.41 | 103.68 | 2,130,718 | -0.22(-0.21%) |
Sep 17, 2024 | 102.81 | 104.58 | 102.81 | 103.90 | 3,125,773 | +1.51(+1.47%) |
Sep 16, 2024 | 102.69 | 103.50 | 102.02 | 102.39 | 2,361,960 | +0.36(+0.35%) |
Sep 13, 2024 | 102.00 | 102.73 | 101.53 | 102.03 | 2,156,727 | +0.56(+0.55%) |
Sep 12, 2024 | 100.24 | 101.60 | 99.14 | 101.47 | 3,728,792 | +1.56(+1.56%) |
Sep 11, 2024 | 98.87 | 100.07 | 96.62 | 99.91 | 2,335,514 | +0.81(+0.82%) |
Sep 10, 2024 | 99.76 | 99.83 | 98.10 | 99.10 | 3,004,716 | -0.48(-0.48%) |
Sep 09, 2024 | 99.26 | 100.15 | 98.90 | 99.58 | 2,843,073 | +1.39(+1.42%) |
Sep 06, 2024 | 99.96 | 100.77 | 97.35 | 98.19 | 2,780,874 | -1.78(-1.78%) |
Sep 05, 2024 | 100.37 | 100.59 | 98.32 | 99.97 | 4,207,713 | -0.89(-0.88%) |
Sep 04, 2024 | 101.75 | 102.40 | 100.23 | 100.86 | 2,767,413 | -1.16(-1.14%) |
Sep 03, 2024 | 104.58 | 104.80 | 101.55 | 102.02 | 3,380,326 | -3.37(-3.20%) |
Aug 30, 2024 | 104.29 | 105.50 | 103.89 | 105.39 | 3,476,243 | +1.30(+1.25%) |
Aug 29, 2024 | 104.22 | 105.46 | 103.74 | 104.09 | 2,953,624 | +0.18(+0.17%) |
Aug 28, 2024 | 103.84 | 104.79 | 103.48 | 103.91 | 2,414,769 | +0.05(+0.05%) |
Aug 27, 2024 | 104.56 | 104.88 | 103.77 | 103.86 | 1,586,555 | -1.05(-1.00%) |
Aug 26, 2024 | 105.32 | 105.67 | 104.19 | 104.91 | 1,773,334 | +0.27(+0.26%) |
Aug 23, 2024 | 105.00 | 105.77 | 104.03 | 104.64 | 2,774,437 | +0.28(+0.27%) |
Aug 22, 2024 | 104.35 | 105.03 | 103.48 | 104.36 | 2,419,833 | +0.34(+0.33%) |
Aug 21, 2024 | 103.24 | 104.69 | 103.09 | 104.02 | 2,262,016 | +0.90(+0.87%) |
Aug 20, 2024 | 103.92 | 104.26 | 102.80 | 103.12 | 2,500,498 | -0.72(-0.69%) |
Aug 19, 2024 | 103.65 | 104.37 | 102.93 | 103.84 | 1,761,818 | +0.75(+0.73%) |
Aug 16, 2024 | 103.64 | 103.82 | 102.24 | 103.09 | 3,416,286 | -0.67(-0.65%) |
Aug 15, 2024 | 104.47 | 104.94 | 103.21 | 103.77 | 3,326,448 | +0.80(+0.77%) |
Aug 14, 2024 | 101.98 | 103.47 | 101.86 | 102.97 | 3,946,202 | -0.61(-0.59%) |
Aug 13, 2024 | 103.13 | 103.78 | 102.44 | 103.58 | 2,611,790 | +1.02(+1.00%) |
Aug 12, 2024 | 103.29 | 103.47 | 101.79 | 102.55 | 2,555,740 | -0.62(-0.60%) |
Aug 09, 2024 | 103.93 | 104.04 | 101.73 | 103.17 | 3,663,023 | -0.91(-0.88%) |
Aug 08, 2024 | 100.34 | 104.33 | 99.95 | 104.08 | 4,901,729 | +5.04(+5.09%) |
Aug 07, 2024 | 103.12 | 105.47 | 98.79 | 99.04 | 8,101,200 | -8.20(-7.64%) |
Aug 06, 2024 | 106.28 | 108.81 | 105.90 | 107.24 | 3,035,557 | +1.38(+1.31%) |
Aug 05, 2024 | 105.81 | 107.24 | 104.60 | 105.85 | 2,631,891 | -2.81(-2.58%) |
Aug 02, 2024 | 110.38 | 110.38 | 106.94 | 108.66 | 3,214,677 | -3.86(-3.43%) |
Aug 01, 2024 | 116.47 | 116.66 | 111.73 | 112.52 | 2,547,490 | -4.00(-3.43%) |
Jul 31, 2024 | 116.99 | 117.45 | 116.04 | 116.52 | 2,030,251 | +1.40(+1.22%) |
Jul 30, 2024 | 117.58 | 118.36 | 114.29 | 115.12 | 3,054,819 | -2.09(-1.78%) |
Jul 29, 2024 | 116.31 | 117.48 | 115.77 | 117.21 | 1,914,651 | +0.95(+0.82%) |
Jul 26, 2024 | 115.07 | 117.07 | 114.60 | 116.25 | 1,496,135 | +2.24(+1.96%) |
Jul 25, 2024 | 113.75 | 115.84 | 112.94 | 114.01 | 2,138,147 | +0.51(+0.45%) |
Jul 24, 2024 | 116.50 | 117.19 | 113.38 | 113.51 | 2,163,123 | -3.52(-3.01%) |
Jul 23, 2024 | 116.93 | 118.07 | 116.53 | 117.03 | 1,410,431 | -0.21(-0.18%) |
Jul 22, 2024 | 115.88 | 117.37 | 115.09 | 117.24 | 2,436,410 | +2.14(+1.86%) |
Jul 19, 2024 | 116.77 | 116.83 | 114.38 | 115.10 | 2,671,248 | -0.86(-0.74%) |
Jul 18, 2024 | 116.56 | 118.20 | 115.44 | 115.95 | 4,325,861 | -1.70(-1.45%) |
Jul 17, 2024 | 117.75 | 118.15 | 116.55 | 117.66 | 3,770,226 | -0.62(-0.52%) |
Jul 16, 2024 | 116.91 | 118.93 | 116.91 | 118.27 | 2,435,961 | +1.89(+1.62%) |
Jul 15, 2024 | 114.25 | 116.76 | 114.16 | 116.38 | 2,708,133 | +2.37(+2.08%) |
Jul 12, 2024 | 114.43 | 114.84 | 113.34 | 114.01 | 2,093,145 | +0.44(+0.39%) |
Jul 11, 2024 | 111.21 | 113.72 | 110.89 | 113.58 | 2,247,520 | +2.64(+2.38%) |
Jul 10, 2024 | 109.16 | 111.05 | 109.08 | 110.94 | 1,887,216 | +1.90(+1.74%) |
Jul 09, 2024 | 108.90 | 110.03 | 108.46 | 109.04 | 1,273,102 | -0.38(-0.35%) |
Jul 08, 2024 | 109.95 | 110.32 | 109.38 | 109.42 | 1,518,673 | +0.51(+0.47%) |
Jul 05, 2024 | 108.87 | 109.35 | 107.72 | 108.91 | 1,476,021 | -0.10(-0.09%) |
Jul 03, 2024 | 109.18 | 110.17 | 108.56 | 109.01 | 1,080,233 | +0.29(+0.26%) |
Jul 02, 2024 | 107.46 | 108.79 | 107.32 | 108.72 | 2,487,481 | +1.21(+1.13%) |
Jul 01, 2024 | 110.50 | 110.78 | 107.40 | 107.51 | 2,449,853 | -2.10(-1.92%) |
Jun 28, 2024 | 108.21 | 110.49 | 107.89 | 109.61 | 4,780,300 | +1.86(+1.73%) |
Jun 27, 2024 | 105.96 | 107.78 | 105.72 | 107.75 | 3,490,570 | +2.16(+2.04%) |
Jun 26, 2024 | 106.84 | 107.22 | 105.17 | 105.59 | 2,513,129 | -1.74(-1.62%) |
Jun 25, 2024 | 108.66 | 109.01 | 106.96 | 107.33 | 2,024,807 | -1.44(-1.33%) |
Jun 24, 2024 | 108.47 | 109.60 | 108.12 | 108.77 | 2,054,275 | +0.91(+0.84%) |
Jun 21, 2024 | 107.70 | 108.06 | 106.15 | 107.86 | 3,058,289 | +0.27(+0.25%) |
Jun 20, 2024 | 108.19 | 108.20 | 107.17 | 107.60 | 1,994,635 | -0.54(-0.50%) |
Jun 18, 2024 | 106.81 | 108.29 | 106.24 | 108.13 | 2,088,700 | +1.30(+1.22%) |
Jun 17, 2024 | 105.98 | 106.87 | 105.17 | 106.83 | 2,027,564 | +0.90(+0.85%) |
Jun 14, 2024 | 106.82 | 107.21 | 105.35 | 105.92 | 1,838,482 | -2.06(-1.91%) |
Jun 13, 2024 | 107.69 | 108.18 | 106.75 | 107.98 | 1,875,160 | +0.03(+0.03%) |
Jun 12, 2024 | 107.99 | 108.59 | 106.71 | 107.95 | 2,120,394 | +0.89(+0.83%) |
Jun 11, 2024 | 107.66 | 107.99 | 106.10 | 107.07 | 1,574,447 | -1.12(-1.03%) |
Jun 10, 2024 | 107.44 | 108.96 | 107.15 | 108.18 | 1,880,886 | +0.75(+0.70%) |
Jun 07, 2024 | 105.62 | 107.59 | 105.34 | 107.44 | 3,189,752 | +2.00(+1.90%) |
Jun 06, 2024 | 107.81 | 107.95 | 105.27 | 105.44 | 2,397,103 | -2.30(-2.13%) |
Jun 05, 2024 | 106.95 | 107.78 | 106.50 | 107.73 | 2,040,594 | +1.40(+1.32%) |
Jun 04, 2024 | 107.73 | 108.33 | 105.96 | 106.33 | 3,028,262 | -2.15(-1.98%) |
Jun 03, 2024 | 112.12 | 112.22 | 108.12 | 108.48 | 2,884,900 | -3.11(-2.79%) |
May 31, 2024 | 110.19 | 111.69 | 108.99 | 111.59 | 4,400,986 | +1.25(+1.14%) |
May 30, 2024 | 110.22 | 110.87 | 109.55 | 110.34 | 2,061,715 | -0.02(-0.02%) |
May 29, 2024 | 110.73 | 110.98 | 109.96 | 110.36 | 1,840,911 | -1.12(-1.01%) |
May 28, 2024 | 113.09 | 113.47 | 111.21 | 111.49 | 2,268,991 | -1.36(-1.21%) |
May 24, 2024 | 112.47 | 113.10 | 112.10 | 112.85 | 1,352,039 | +0.92(+0.83%) |
May 23, 2024 | 114.86 | 115.04 | 111.77 | 111.92 | 2,656,110 | -2.18(-1.91%) |
May 22, 2024 | 113.11 | 114.10 | 112.79 | 114.10 | 1,940,896 | +0.97(+0.86%) |
May 21, 2024 | 112.97 | 113.48 | 112.81 | 113.13 | 2,369,193 | +0.00(+0.00%) |
May 20, 2024 | 112.54 | 113.97 | 112.44 | 113.13 | 1,861,929 | +0.82(+0.73%) |
May 17, 2024 | 112.81 | 112.81 | 111.69 | 112.31 | 1,627,850 | +0.06(+0.05%) |
May 16, 2024 | 113.43 | 114.06 | 112.22 | 112.25 | 1,937,322 | -1.47(-1.29%) |
May 15, 2024 | 113.90 | 114.29 | 113.29 | 113.72 | 1,967,750 | +0.47(+0.41%) |
May 14, 2024 | 113.54 | 113.91 | 112.88 | 113.25 | 1,529,572 | -0.47(-0.41%) |
May 13, 2024 | 114.36 | 114.85 | 113.61 | 113.72 | 1,875,271 | -0.72(-0.63%) |
May 10, 2024 | 115.19 | 115.64 | 114.07 | 114.44 | 2,445,905 | -0.04(-0.03%) |
May 09, 2024 | 113.29 | 114.66 | 113.04 | 114.48 | 5,031,324 | +2.91(+2.61%) |
May 08, 2024 | 103.20 | 111.92 | 102.90 | 111.57 | 6,231,792 | +5.20(+4.89%) |
May 07, 2024 | 105.59 | 106.53 | 104.99 | 106.37 | 6,965,041 | +1.15(+1.09%) |
May 06, 2024 | 106.00 | 106.38 | 103.92 | 105.22 | 7,540,250 | -0.30(-0.28%) |
May 03, 2024 | 106.14 | 106.35 | 104.94 | 105.52 | 5,983,216 | +0.13(+0.12%) |
May 02, 2024 | 106.17 | 106.45 | 104.26 | 105.39 | 3,622,461 | -0.04(-0.04%) |
May 01, 2024 | 106.50 | 107.56 | 105.20 | 105.43 | 3,912,692 | -1.32(-1.23%) |
Apr 30, 2024 | 108.45 | 108.85 | 106.56 | 106.75 | 4,001,381 | -1.96(-1.80%) |
Apr 29, 2024 | 108.35 | 109.70 | 108.31 | 108.71 | 2,377,097 | -0.13(-0.12%) |
Apr 26, 2024 | 108.31 | 109.67 | 107.97 | 108.84 | 1,377,699 | +0.29(+0.26%) |
Apr 25, 2024 | 107.41 | 109.25 | 106.77 | 108.55 | 1,655,975 | -0.02(-0.02%) |
Apr 24, 2024 | 109.38 | 109.44 | 107.61 | 108.57 | 1,895,078 | -0.15(-0.14%) |
Apr 23, 2024 | 108.05 | 109.38 | 107.66 | 108.72 | 2,102,091 | +1.13(+1.05%) |
Apr 22, 2024 | 107.79 | 108.61 | 107.07 | 107.59 | 2,472,628 | +0.05(+0.05%) |
Apr 19, 2024 | 108.53 | 109.06 | 107.32 | 107.54 | 2,128,476 | -0.72(-0.67%) |
Apr 18, 2024 | 109.77 | 109.77 | 107.90 | 108.26 | 1,694,171 | -0.50(-0.46%) |
Apr 17, 2024 | 110.98 | 111.25 | 108.55 | 108.76 | 2,339,716 | -1.66(-1.51%) |
Apr 16, 2024 | 110.80 | 110.95 | 109.44 | 110.42 | 2,348,712 | -0.27(-0.24%) |
Apr 15, 2024 | 113.17 | 113.27 | 110.37 | 110.69 | 1,725,845 | -0.88(-0.79%) |
Apr 12, 2024 | 111.67 | 112.33 | 110.75 | 111.57 | 2,000,242 | -0.86(-0.77%) |
Apr 11, 2024 | 112.94 | 113.11 | 111.88 | 112.43 | 1,689,214 | -0.55(-0.49%) |
Apr 10, 2024 | 111.57 | 113.14 | 111.44 | 112.99 | 2,032,343 | -0.17(-0.15%) |
Apr 09, 2024 | 113.90 | 114.16 | 112.02 | 113.16 | 1,895,666 | -0.42(-0.37%) |
Apr 08, 2024 | 113.61 | 113.87 | 112.89 | 113.57 | 1,792,931 | +0.13(+0.11%) |
Apr 05, 2024 | 112.52 | 113.67 | 112.21 | 113.44 | 1,710,192 | +1.48(+1.33%) |
Apr 04, 2024 | 113.35 | 113.83 | 111.56 | 111.96 | 1,906,733 | -0.50(-0.44%) |
Apr 03, 2024 | 112.35 | 113.10 | 112.00 | 112.45 | 2,000,979 | +0.27(+0.24%) |
Apr 02, 2024 | 112.23 | 112.48 | 111.21 | 112.18 | 1,983,430 | -0.27(-0.24%) |
Apr 01, 2024 | 112.18 | 113.02 | 112.09 | 112.45 | 2,077,272 | +0.12(+0.11%) |
Mar 28, 2024 | 112.60 | 112.57 | 112.54 | 112.33 | 2,345,066 | -0.03(-0.03%) |
Mar 27, 2024 | 110.93 | 112.37 | 110.58 | 112.36 | 1,956,096 | +1.49(+1.34%) |
Mar 26, 2024 | 110.55 | 111.00 | 110.24 | 110.88 | 1,830,349 | +0.22(+0.20%) |
Mar 25, 2024 | 111.25 | 111.62 | 110.57 | 110.66 | 1,449,767 | -0.71(-0.64%) |
Mar 22, 2024 | 111.49 | 111.78 | 110.91 | 111.37 | 1,493,706 | -0.15(-0.13%) |
Mar 21, 2024 | 111.40 | 112.26 | 110.95 | 111.52 | 2,434,244 | +0.58(+0.52%) |
Mar 20, 2024 | 110.09 | 111.12 | 109.17 | 110.95 | 2,216,534 | +0.72(+0.66%) |
Mar 19, 2024 | 109.61 | 110.66 | 109.13 | 110.22 | 2,568,624 | +0.23(+0.21%) |
Mar 18, 2024 | 110.11 | 111.01 | 109.90 | 110.00 | 3,101,233 | +0.47(+0.43%) |
Mar 15, 2024 | 108.64 | 110.00 | 108.54 | 109.53 | 6,601,029 | +0.18(+0.16%) |
Mar 14, 2024 | 109.58 | 109.94 | 108.64 | 109.35 | 2,911,289 | +0.06(+0.05%) |
Mar 13, 2024 | 109.65 | 110.07 | 108.84 | 109.29 | 1,819,311 | -0.25(-0.23%) |
Mar 12, 2024 | 108.68 | 109.63 | 108.21 | 109.54 | 1,772,397 | +0.94(+0.87%) |
Mar 11, 2024 | 108.58 | 108.72 | 107.44 | 108.60 | 1,910,557 | -0.49(-0.45%) |
Mar 08, 2024 | 109.63 | 110.13 | 108.93 | 109.09 | 1,671,838 | -0.13(-0.12%) |
Mar 07, 2024 | 109.24 | 109.99 | 108.96 | 109.22 | 2,053,509 | +0.47(+0.44%) |
Mar 06, 2024 | 108.95 | 109.58 | 108.49 | 108.75 | 2,586,545 | +0.77(+0.72%) |
Mar 05, 2024 | 108.03 | 108.62 | 107.88 | 107.97 | 3,498,516 | -0.49(-0.45%) |
Mar 04, 2024 | 107.14 | 108.78 | 107.05 | 108.46 | 3,738,724 | +1.36(+1.27%) |
Mar 01, 2024 | 107.45 | 108.13 | 106.56 | 107.10 | 3,389,262 | +1.28(+1.21%) |
Feb 29, 2024 | 104.97 | 106.55 | 104.51 | 105.83 | 5,437,622 | +1.28(+1.22%) |
Feb 28, 2024 | 105.18 | 105.21 | 104.24 | 104.55 | 2,211,185 | -0.56(-0.54%) |
Feb 27, 2024 | 105.77 | 105.77 | 104.36 | 105.11 | 2,365,835 | -0.06(-0.06%) |
Feb 26, 2024 | 104.76 | 105.51 | 104.37 | 105.17 | 2,416,819 | +0.28(+0.26%) |
Feb 23, 2024 | 104.86 | 105.14 | 104.57 | 104.89 | 1,837,446 | +0.61(+0.59%) |
Feb 22, 2024 | 104.71 | 105.15 | 104.20 | 104.28 | 2,385,468 | +0.33(+0.31%) |
Feb 21, 2024 | 103.56 | 104.40 | 102.86 | 103.95 | 2,159,378 | +0.16(+0.15%) |
Feb 20, 2024 | 104.98 | 105.07 | 103.50 | 103.80 | 2,541,864 | -1.34(-1.27%) |
Feb 16, 2024 | 104.71 | 106.05 | 104.48 | 105.13 | 3,198,200 | +0.44(+0.42%) |
Feb 15, 2024 | 105.05 | 105.57 | 104.44 | 104.70 | 3,134,573 | -0.00(-0.00%) |
Feb 14, 2024 | 104.13 | 105.06 | 103.77 | 104.70 | 5,152,731 | +1.54(+1.49%) |
Feb 13, 2024 | 101.91 | 103.21 | 101.14 | 103.16 | 5,143,562 | +0.39(+0.38%) |
Feb 12, 2024 | 101.69 | 102.94 | 101.41 | 102.77 | 3,961,680 | +1.06(+1.05%) |
Feb 09, 2024 | 100.98 | 101.82 | 100.56 | 101.71 | 3,548,727 | +0.81(+0.80%) |
Feb 08, 2024 | 103.11 | 103.73 | 100.55 | 100.90 | 5,383,830 | -1.69(-1.64%) |
Feb 07, 2024 | 100.41 | 104.18 | 98.85 | 102.58 | 9,204,892 | +9.69(+10.43%) |
Feb 06, 2024 | 92.38 | 93.01 | 91.68 | 92.90 | 2,816,925 | +0.85(+0.92%) |
Feb 05, 2024 | 91.94 | 92.13 | 90.83 | 92.05 | 2,448,255 | -0.57(-0.62%) |
Feb 02, 2024 | 91.91 | 93.12 | 91.41 | 92.62 | 2,159,914 | +0.22(+0.23%) |
Feb 01, 2024 | 91.32 | 92.54 | 91.10 | 92.40 | 2,764,667 | +2.00(+2.21%) |
Jan 31, 2024 | 93.24 | 93.33 | 90.32 | 90.40 | 4,335,768 | -2.98(-3.19%) |
Jan 30, 2024 | 92.97 | 93.65 | 92.38 | 93.38 | 2,939,009 | -0.26(-0.27%) |
Jan 29, 2024 | 93.34 | 93.76 | 92.34 | 93.63 | 2,898,363 | -0.05(-0.05%) |
Jan 26, 2024 | 95.08 | 95.08 | 93.34 | 93.68 | 2,378,948 | -1.16(-1.23%) |
Jan 25, 2024 | 93.85 | 94.88 | 93.14 | 94.85 | 2,378,952 | +1.82(+1.96%) |
Jan 24, 2024 | 95.34 | 95.34 | 92.94 | 93.02 | 2,503,574 | -1.37(-1.45%) |
Jan 23, 2024 | 95.15 | 95.20 | 93.72 | 94.39 | 1,795,069 | -0.35(-0.37%) |
Jan 22, 2024 | 93.72 | 94.97 | 93.72 | 94.75 | 2,904,930 | +1.21(+1.30%) |
Jan 19, 2024 | 92.17 | 93.62 | 91.73 | 93.54 | 5,209,009 | +1.21(+1.31%) |
Jan 18, 2024 | 91.56 | 92.45 | 91.26 | 92.32 | 2,461,903 | +1.24(+1.36%) |
Jan 17, 2024 | 90.94 | 91.56 | 90.66 | 91.08 | 2,936,670 | -0.83(-0.90%) |
Jan 16, 2024 | 92.99 | 93.01 | 91.62 | 91.91 | 2,437,022 | -1.59(-1.70%) |
Jan 12, 2024 | 94.06 | 94.25 | 93.11 | 93.50 | 1,595,187 | +0.07(+0.07%) |
Jan 11, 2024 | 93.63 | 93.73 | 92.31 | 93.43 | 2,097,253 | +0.03(+0.03%) |
Jan 10, 2024 | 93.18 | 93.64 | 92.95 | 93.40 | 1,689,665 | +0.15(+0.16%) |
Jan 09, 2024 | 93.94 | 94.24 | 93.04 | 93.25 | 2,413,411 | -1.13(-1.20%) |
Jan 08, 2024 | 93.70 | 94.43 | 93.12 | 94.38 | 2,075,515 | +0.30(+0.31%) |
Jan 05, 2024 | 93.65 | 94.21 | 93.39 | 94.09 | 1,662,338 | +0.36(+0.39%) |
Jan 04, 2024 | 93.63 | 94.56 | 93.32 | 93.72 | 2,253,842 | +0.41(+0.44%) |
Jan 03, 2024 | 93.82 | 94.01 | 92.89 | 93.31 | 2,231,296 | -1.18(-1.25%) |