Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 95.58 | 96.78 | 95.14 | 96.18 | 3,135,474 | +0.64(+0.67%) |
May 30, 2024 | 95.02 | 96.11 | 94.74 | 95.54 | 1,253,446 | +0.83(+0.88%) |
May 29, 2024 | 94.36 | 95.18 | 93.56 | 94.71 | 1,556,603 | -0.42(-0.44%) |
May 28, 2024 | 96.30 | 96.72 | 94.90 | 95.13 | 1,481,692 | -1.01(-1.05%) |
May 24, 2024 | 95.13 | 96.63 | 94.59 | 96.14 | 1,287,245 | +1.67(+1.77%) |
May 23, 2024 | 95.59 | 96.02 | 93.82 | 94.47 | 1,042,971 | -1.47(-1.53%) |
May 22, 2024 | 97.14 | 97.64 | 95.76 | 95.94 | 1,038,617 | -1.96(-2.00%) |
May 21, 2024 | 98.98 | 99.06 | 97.10 | 97.90 | 2,193,051 | -0.92(-0.93%) |
May 20, 2024 | 99.50 | 99.91 | 98.55 | 98.82 | 1,630,593 | -0.87(-0.87%) |
May 17, 2024 | 98.17 | 99.83 | 97.63 | 99.69 | 1,842,508 | +1.86(+1.90%) |
May 16, 2024 | 96.51 | 98.34 | 96.22 | 97.83 | 1,891,210 | +1.32(+1.37%) |
May 15, 2024 | 97.24 | 97.42 | 95.66 | 96.51 | 1,456,577 | -0.12(-0.12%) |
May 14, 2024 | 97.10 | 97.83 | 96.56 | 96.63 | 1,547,806 | +0.11(+0.11%) |
May 13, 2024 | 97.44 | 98.24 | 96.34 | 96.52 | 1,356,599 | -0.66(-0.68%) |
May 10, 2024 | 97.34 | 98.08 | 96.37 | 97.18 | 1,605,959 | +0.12(+0.12%) |
May 09, 2024 | 97.00 | 97.48 | 95.86 | 97.06 | 1,640,480 | -0.17(-0.17%) |
May 08, 2024 | 95.29 | 97.35 | 94.41 | 97.23 | 3,171,501 | +2.90(+3.07%) |
May 07, 2024 | 92.60 | 94.75 | 91.50 | 94.33 | 4,635,236 | +5.67(+6.40%) |
May 06, 2024 | 87.38 | 89.15 | 86.65 | 88.66 | 2,485,813 | +2.02(+2.33%) |
May 03, 2024 | 87.09 | 87.71 | 85.91 | 86.64 | 1,501,753 | -0.17(-0.20%) |
May 02, 2024 | 84.39 | 86.86 | 84.33 | 86.81 | 2,157,274 | +2.82(+3.36%) |
May 01, 2024 | 84.82 | 85.56 | 83.96 | 83.99 | 1,777,711 | -0.66(-0.78%) |
Apr 30, 2024 | 85.30 | 85.90 | 84.50 | 84.65 | 1,669,501 | -1.11(-1.29%) |
Apr 29, 2024 | 85.21 | 86.32 | 85.21 | 85.76 | 1,748,723 | +1.15(+1.36%) |
Apr 26, 2024 | 84.50 | 85.49 | 83.89 | 84.61 | 900,101 | +0.27(+0.32%) |
Apr 25, 2024 | 84.87 | 84.89 | 82.93 | 84.34 | 1,292,678 | -0.80(-0.94%) |
Apr 24, 2024 | 84.88 | 85.52 | 84.19 | 85.14 | 1,066,125 | -0.29(-0.34%) |
Apr 23, 2024 | 84.37 | 86.02 | 84.25 | 85.43 | 993,864 | +0.54(+0.64%) |
Apr 22, 2024 | 83.80 | 85.50 | 83.39 | 84.89 | 1,186,999 | +0.92(+1.10%) |
Apr 19, 2024 | 83.56 | 84.30 | 83.43 | 83.97 | 793,087 | +0.37(+0.44%) |
Apr 18, 2024 | 84.18 | 84.58 | 82.95 | 83.60 | 1,000,733 | +0.75(+0.91%) |
Apr 17, 2024 | 83.74 | 83.82 | 82.37 | 82.85 | 1,071,124 | -0.11(-0.13%) |
Apr 16, 2024 | 82.07 | 84.31 | 81.85 | 82.96 | 1,656,521 | +0.37(+0.45%) |
Apr 15, 2024 | 84.01 | 84.74 | 81.75 | 82.59 | 1,237,264 | -1.02(-1.22%) |
Apr 12, 2024 | 86.14 | 86.22 | 82.81 | 83.61 | 1,523,527 | -2.96(-3.42%) |
Apr 11, 2024 | 87.00 | 87.60 | 85.56 | 86.57 | 1,958,294 | +0.37(+0.43%) |
Apr 10, 2024 | 85.25 | 86.39 | 85.23 | 86.20 | 1,509,505 | -0.18(-0.21%) |
Apr 09, 2024 | 85.86 | 86.44 | 85.25 | 86.38 | 950,130 | +1.29(+1.52%) |
Apr 08, 2024 | 83.84 | 85.12 | 83.30 | 85.09 | 1,832,866 | +1.75(+2.10%) |
Apr 05, 2024 | 83.44 | 83.64 | 82.73 | 83.34 | 838,580 | -0.52(-0.62%) |
Apr 04, 2024 | 86.00 | 86.27 | 83.69 | 83.86 | 1,106,621 | -1.64(-1.92%) |
Apr 03, 2024 | 84.35 | 85.82 | 84.35 | 85.50 | 1,694,270 | +1.25(+1.48%) |
Apr 02, 2024 | 86.16 | 86.19 | 83.71 | 84.25 | 1,653,945 | -2.12(-2.45%) |
Apr 01, 2024 | 86.27 | 86.72 | 85.25 | 86.37 | 1,580,223 | +0.38(+0.44%) |
Mar 28, 2024 | 86.00 | 85.86 | 84.96 | 85.99 | 10,232,892 | +0.35(+0.41%) |
Mar 27, 2024 | 82.26 | 85.68 | 81.65 | 85.64 | 3,319,347 | +4.20(+5.16%) |
Mar 26, 2024 | 82.28 | 82.28 | 80.92 | 81.44 | 1,956,143 | -0.57(-0.70%) |
Mar 25, 2024 | 81.50 | 82.96 | 81.46 | 82.01 | 2,060,166 | -1.07(-1.29%) |
Mar 22, 2024 | 83.51 | 83.96 | 82.46 | 83.08 | 2,383,320 | -0.24(-0.29%) |
Mar 21, 2024 | 84.09 | 84.36 | 82.83 | 83.32 | 1,559,577 | -0.20(-0.24%) |
Mar 20, 2024 | 83.08 | 83.90 | 82.63 | 83.52 | 1,921,157 | +0.87(+1.05%) |
Mar 19, 2024 | 84.10 | 84.29 | 81.38 | 82.65 | 2,392,145 | -0.76(-0.91%) |
Mar 18, 2024 | 82.11 | 84.08 | 81.66 | 83.41 | 2,694,551 | +0.96(+1.16%) |
Mar 15, 2024 | 80.50 | 82.92 | 80.40 | 82.46 | 3,269,192 | +1.24(+1.53%) |
Mar 14, 2024 | 81.60 | 82.34 | 80.61 | 81.21 | 1,548,390 | -1.00(-1.21%) |
Mar 13, 2024 | 81.11 | 82.43 | 80.87 | 82.21 | 1,550,579 | +1.39(+1.72%) |
Mar 12, 2024 | 80.95 | 81.28 | 80.39 | 80.81 | 1,990,424 | +0.14(+0.17%) |
Mar 11, 2024 | 78.27 | 80.98 | 78.27 | 80.67 | 1,873,733 | +2.30(+2.93%) |
Mar 08, 2024 | 78.42 | 79.41 | 78.17 | 78.37 | 1,566,669 | -0.10(-0.13%) |
Mar 07, 2024 | 77.51 | 79.16 | 76.96 | 78.47 | 1,635,364 | +1.74(+2.27%) |
Mar 06, 2024 | 76.92 | 79.37 | 75.95 | 76.73 | 1,756,489 | +0.38(+0.50%) |
Mar 05, 2024 | 75.31 | 76.76 | 75.21 | 76.35 | 2,465,643 | +0.68(+0.89%) |
Mar 04, 2024 | 75.20 | 75.94 | 75.20 | 75.68 | 2,626,694 | +0.16(+0.21%) |
Mar 01, 2024 | 74.64 | 75.73 | 74.43 | 75.52 | 1,915,013 | +0.38(+0.50%) |
Feb 29, 2024 | 73.65 | 75.65 | 73.47 | 75.14 | 5,927,563 | +2.28(+3.13%) |
Feb 28, 2024 | 73.51 | 73.69 | 72.59 | 72.86 | 2,585,338 | -1.22(-1.65%) |
Feb 27, 2024 | 77.24 | 77.38 | 73.66 | 74.09 | 3,578,729 | -2.96(-3.84%) |
Feb 26, 2024 | 79.75 | 79.75 | 77.01 | 77.04 | 3,287,893 | -3.06(-3.81%) |
Feb 23, 2024 | 78.65 | 80.63 | 78.50 | 80.10 | 2,605,395 | +1.02(+1.28%) |
Feb 22, 2024 | 76.41 | 79.11 | 75.89 | 79.08 | 4,793,340 | +2.67(+3.49%) |
Feb 21, 2024 | 74.14 | 78.37 | 73.25 | 76.41 | 8,794,542 | -5.22(-6.40%) |
Feb 20, 2024 | 81.76 | 81.85 | 80.69 | 81.64 | 2,666,861 | +0.84(+1.03%) |
Feb 16, 2024 | 80.51 | 81.18 | 80.20 | 80.80 | 1,689,830 | +0.15(+0.19%) |
Feb 15, 2024 | 79.37 | 80.76 | 79.37 | 80.65 | 1,769,822 | +1.65(+2.09%) |
Feb 14, 2024 | 80.45 | 81.23 | 78.77 | 79.00 | 1,636,932 | -1.10(-1.38%) |
Feb 13, 2024 | 78.90 | 80.14 | 78.58 | 80.11 | 3,278,931 | +0.17(+0.21%) |
Feb 12, 2024 | 79.49 | 80.98 | 79.40 | 79.94 | 2,017,813 | +0.38(+0.48%) |
Feb 09, 2024 | 79.62 | 79.91 | 78.34 | 79.56 | 3,167,656 | -0.57(-0.71%) |
Feb 08, 2024 | 82.11 | 82.37 | 80.10 | 80.13 | 1,461,321 | -1.82(-2.22%) |
Feb 07, 2024 | 80.55 | 82.55 | 80.35 | 81.95 | 1,546,458 | +1.56(+1.94%) |
Feb 06, 2024 | 79.82 | 81.40 | 79.79 | 80.39 | 1,282,967 | +0.59(+0.74%) |
Feb 05, 2024 | 79.81 | 80.53 | 79.28 | 79.80 | 2,074,709 | -1.08(-1.34%) |
Feb 02, 2024 | 81.14 | 81.77 | 80.33 | 80.88 | 2,423,271 | -0.91(-1.11%) |
Feb 01, 2024 | 80.32 | 81.93 | 79.90 | 81.79 | 1,215,451 | +1.49(+1.86%) |
Jan 31, 2024 | 80.99 | 82.13 | 80.26 | 80.30 | 1,680,144 | -0.32(-0.40%) |
Jan 30, 2024 | 81.08 | 82.28 | 80.60 | 80.61 | 1,151,630 | -1.01(-1.23%) |
Jan 29, 2024 | 81.55 | 81.86 | 80.85 | 81.62 | 1,182,376 | -0.25(-0.30%) |
Jan 26, 2024 | 82.30 | 82.55 | 81.50 | 81.87 | 1,811,235 | -0.11(-0.13%) |
Jan 25, 2024 | 79.26 | 82.00 | 79.19 | 81.98 | 2,522,856 | +3.31(+4.21%) |
Jan 24, 2024 | 79.13 | 79.64 | 78.35 | 78.66 | 2,174,825 | -0.44(-0.55%) |
Jan 23, 2024 | 79.74 | 80.01 | 78.93 | 79.10 | 1,251,287 | -0.28(-0.35%) |
Jan 22, 2024 | 80.44 | 80.81 | 79.35 | 79.38 | 1,617,053 | +0.24(+0.30%) |
Jan 19, 2024 | 78.18 | 79.37 | 77.60 | 79.14 | 1,571,476 | +1.16(+1.49%) |
Jan 18, 2024 | 78.59 | 78.67 | 77.28 | 77.98 | 1,889,057 | -0.53(-0.67%) |
Jan 17, 2024 | 77.89 | 78.63 | 77.05 | 78.50 | 1,901,316 | -0.66(-0.83%) |
Jan 16, 2024 | 79.57 | 80.10 | 78.72 | 79.16 | 5,096,862 | -0.71(-0.88%) |
Jan 12, 2024 | 82.60 | 83.01 | 78.95 | 79.87 | 4,092,057 | +0.47(+0.59%) |
Jan 11, 2024 | 80.31 | 80.31 | 79.14 | 79.40 | 2,058,495 | -0.76(-0.94%) |
Jan 10, 2024 | 79.34 | 80.42 | 79.08 | 80.16 | 877,042 | +0.49(+0.61%) |
Jan 09, 2024 | 79.29 | 79.93 | 79.09 | 79.67 | 850,512 | -0.19(-0.24%) |
Jan 08, 2024 | 79.13 | 80.24 | 78.92 | 79.86 | 954,347 | +0.27(+0.34%) |
Jan 05, 2024 | 78.62 | 80.56 | 78.41 | 79.59 | 1,220,855 | +0.42(+0.53%) |
Jan 04, 2024 | 79.55 | 79.83 | 79.09 | 79.17 | 1,121,180 | -0.44(-0.55%) |
Jan 03, 2024 | 80.36 | 80.86 | 78.81 | 79.61 | 1,040,991 | -1.42(-1.76%) |
Jan 02, 2024 | 79.96 | 81.10 | 79.87 | 81.03 | 1,101,584 | +0.45(+0.56%) |
Dec 29, 2023 | 80.93 | 81.45 | 80.26 | 80.58 | 771,375 | -0.88(-1.08%) |
Dec 28, 2023 | 80.85 | 81.88 | 80.85 | 81.46 | 942,493 | +0.44(+0.54%) |
Dec 27, 2023 | 80.77 | 81.30 | 80.58 | 81.02 | 975,896 | +0.14(+0.17%) |
Dec 26, 2023 | 79.60 | 81.29 | 79.42 | 80.88 | 810,709 | +1.36(+1.71%) |
Dec 22, 2023 | 79.93 | 80.75 | 79.16 | 79.52 | 1,191,471 | +0.25(+0.31%) |
Dec 21, 2023 | 79.23 | 79.37 | 77.88 | 79.28 | 1,189,607 | +0.84(+1.07%) |
Dec 20, 2023 | 78.67 | 78.92 | 77.84 | 78.44 | 1,898,120 | -0.38(-0.49%) |
Dec 19, 2023 | 78.04 | 79.10 | 77.91 | 78.82 | 2,219,984 | +0.92(+1.18%) |
Dec 18, 2023 | 78.88 | 79.10 | 77.44 | 77.91 | 1,612,957 | -0.55(-0.70%) |
Dec 15, 2023 | 78.69 | 79.47 | 78.04 | 78.46 | 3,772,953 | -0.56(-0.71%) |
Dec 14, 2023 | 78.81 | 81.50 | 78.18 | 79.02 | 2,957,615 | +1.44(+1.85%) |
Dec 13, 2023 | 75.01 | 78.14 | 74.66 | 77.58 | 1,536,910 | +2.24(+2.97%) |
Dec 12, 2023 | 75.78 | 75.82 | 74.53 | 75.34 | 1,832,318 | -0.21(-0.27%) |
Dec 11, 2023 | 75.45 | 75.74 | 75.18 | 75.55 | 2,267,382 | -0.15(-0.20%) |
Dec 08, 2023 | 75.85 | 76.31 | 75.34 | 75.70 | 1,120,715 | -0.18(-0.23%) |
Dec 07, 2023 | 74.82 | 76.77 | 74.63 | 75.88 | 1,174,379 | +1.27(+1.70%) |
Dec 06, 2023 | 74.70 | 75.69 | 74.52 | 74.61 | 1,002,382 | +0.29(+0.38%) |
Dec 05, 2023 | 74.92 | 75.29 | 74.00 | 74.32 | 1,872,294 | -0.87(-1.15%) |
Dec 04, 2023 | 75.15 | 75.89 | 75.01 | 75.19 | 1,888,733 | -0.47(-0.63%) |
Dec 01, 2023 | 74.36 | 75.67 | 74.36 | 75.66 | 1,679,275 | +1.38(+1.86%) |
Nov 30, 2023 | 74.15 | 74.61 | 73.79 | 74.28 | 1,837,808 | +0.15(+0.20%) |
Nov 29, 2023 | 74.83 | 75.44 | 74.09 | 74.13 | 1,421,384 | -0.43(-0.58%) |
Nov 28, 2023 | 74.43 | 74.81 | 73.75 | 74.57 | 1,210,025 | +0.82(+1.11%) |
Nov 27, 2023 | 73.52 | 73.86 | 73.08 | 73.75 | 2,516,805 | +0.11(+0.15%) |
Nov 24, 2023 | 73.67 | 74.28 | 73.57 | 73.64 | 612,077 | -0.26(-0.35%) |
Nov 22, 2023 | 72.99 | 73.91 | 72.35 | 73.90 | 2,475,894 | +1.37(+1.89%) |
Nov 21, 2023 | 72.68 | 72.89 | 71.88 | 72.53 | 1,796,656 | -0.27(-0.37%) |
Nov 20, 2023 | 72.48 | 73.04 | 71.83 | 72.79 | 1,604,931 | -0.07(-0.09%) |
Nov 17, 2023 | 74.12 | 74.12 | 72.74 | 72.86 | 1,170,341 | -0.69(-0.94%) |
Nov 16, 2023 | 72.58 | 73.60 | 72.41 | 73.55 | 1,455,667 | +0.63(+0.86%) |
Nov 15, 2023 | 72.74 | 73.70 | 72.59 | 72.92 | 1,178,198 | +0.34(+0.46%) |
Nov 14, 2023 | 71.62 | 72.85 | 71.44 | 72.59 | 2,049,397 | +2.39(+3.41%) |
Nov 13, 2023 | 69.94 | 70.70 | 68.71 | 70.19 | 3,731,579 | -0.50(-0.71%) |
Nov 10, 2023 | 70.24 | 70.95 | 69.20 | 70.69 | 2,570,630 | +0.20(+0.28%) |
Nov 09, 2023 | 70.58 | 70.83 | 69.74 | 70.50 | 2,603,467 | +0.51(+0.73%) |
Nov 08, 2023 | 70.58 | 71.53 | 69.39 | 69.98 | 2,428,867 | -0.56(-0.80%) |
Nov 07, 2023 | 76.84 | 77.17 | 69.09 | 70.55 | 5,110,880 | -0.74(-1.04%) |
Nov 06, 2023 | 71.08 | 71.80 | 70.31 | 71.28 | 2,973,974 | -0.36(-0.51%) |
Nov 03, 2023 | 69.21 | 72.13 | 69.00 | 71.65 | 2,648,247 | +3.21(+4.69%) |
Nov 02, 2023 | 67.74 | 68.70 | 67.45 | 68.44 | 1,974,887 | +1.37(+2.04%) |