Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 96.91 | 96.91 | 94.74 | 95.38 | 514,856 | -1.59(-1.64%) |
May 22, 2024 | 98.24 | 98.96 | 96.38 | 96.97 | 359,558 | -1.59(-1.61%) |
May 21, 2024 | 99.83 | 99.83 | 98.06 | 98.56 | 372,858 | -1.71(-1.71%) |
May 20, 2024 | 100.23 | 101.62 | 99.56 | 100.27 | 401,166 | -0.07(-0.07%) |
May 17, 2024 | 101.25 | 101.25 | 99.47 | 100.34 | 432,248 | -1.45(-1.42%) |
May 16, 2024 | 103.68 | 103.68 | 101.63 | 101.79 | 305,891 | -2.29(-2.20%) |
May 15, 2024 | 106.39 | 106.39 | 103.96 | 104.08 | 215,114 | -0.92(-0.88%) |
May 14, 2024 | 106.55 | 106.72 | 104.87 | 105.00 | 295,146 | +0.22(+0.21%) |
May 13, 2024 | 106.79 | 107.25 | 104.44 | 104.78 | 318,906 | -0.83(-0.79%) |
May 10, 2024 | 105.31 | 106.06 | 104.70 | 105.61 | 329,257 | +0.88(+0.84%) |
May 09, 2024 | 102.65 | 105.60 | 102.13 | 104.73 | 695,720 | +1.83(+1.78%) |
May 08, 2024 | 100.76 | 103.16 | 99.81 | 102.90 | 365,804 | +1.53(+1.51%) |
May 07, 2024 | 100.80 | 102.85 | 100.37 | 101.37 | 396,967 | +0.64(+0.64%) |
May 06, 2024 | 101.46 | 102.80 | 100.54 | 100.73 | 335,307 | +0.76(+0.76%) |
May 03, 2024 | 100.63 | 101.69 | 99.81 | 99.97 | 500,947 | +1.24(+1.26%) |
May 02, 2024 | 98.60 | 99.60 | 97.50 | 98.73 | 538,224 | +0.60(+0.61%) |
May 01, 2024 | 99.71 | 100.86 | 96.58 | 98.13 | 418,110 | -1.29(-1.30%) |
Apr 30, 2024 | 101.33 | 101.33 | 98.95 | 99.42 | 543,549 | -3.33(-3.24%) |
Apr 29, 2024 | 101.47 | 103.34 | 100.34 | 102.75 | 543,877 | +2.16(+2.15%) |
Apr 26, 2024 | 100.70 | 102.03 | 100.23 | 100.59 | 428,508 | -0.16(-0.16%) |
Apr 25, 2024 | 102.19 | 102.46 | 99.77 | 100.75 | 516,357 | -2.91(-2.81%) |
Apr 24, 2024 | 103.17 | 103.67 | 102.10 | 103.66 | 386,025 | +0.29(+0.28%) |
Apr 23, 2024 | 101.87 | 104.26 | 101.64 | 103.37 | 412,043 | +2.07(+2.04%) |
Apr 22, 2024 | 100.03 | 102.76 | 99.81 | 101.30 | 385,626 | +1.92(+1.93%) |
Apr 19, 2024 | 97.56 | 100.05 | 97.32 | 99.38 | 431,232 | +1.48(+1.51%) |
Apr 18, 2024 | 98.73 | 98.99 | 96.99 | 97.90 | 464,345 | -0.63(-0.64%) |
Apr 17, 2024 | 100.14 | 100.45 | 98.23 | 98.53 | 503,441 | -1.28(-1.28%) |
Apr 16, 2024 | 101.61 | 101.61 | 99.62 | 99.81 | 477,193 | -2.90(-2.82%) |
Apr 15, 2024 | 103.62 | 103.72 | 101.88 | 102.71 | 503,808 | -0.43(-0.42%) |
Apr 12, 2024 | 103.94 | 104.25 | 102.85 | 103.14 | 385,353 | -2.24(-2.13%) |
Apr 11, 2024 | 105.73 | 106.08 | 104.52 | 105.38 | 643,911 | +0.05(+0.05%) |
Apr 10, 2024 | 110.10 | 110.36 | 104.38 | 105.33 | 614,179 | -7.64(-6.76%) |
Apr 09, 2024 | 112.98 | 113.74 | 112.21 | 112.97 | 378,434 | +0.53(+0.47%) |
Apr 08, 2024 | 112.92 | 114.04 | 112.33 | 112.44 | 423,147 | -0.03(-0.03%) |
Apr 05, 2024 | 111.02 | 113.35 | 111.02 | 112.47 | 338,074 | +1.39(+1.25%) |
Apr 04, 2024 | 113.91 | 114.46 | 110.56 | 111.08 | 340,748 | -1.43(-1.27%) |
Apr 03, 2024 | 112.19 | 114.99 | 112.00 | 112.51 | 344,465 | -0.27(-0.24%) |
Apr 02, 2024 | 114.79 | 114.79 | 111.18 | 112.78 | 497,568 | -3.41(-2.93%) |
Apr 01, 2024 | 117.37 | 117.48 | 115.31 | 116.19 | 414,084 | -1.15(-0.98%) |
Mar 28, 2024 | 114.49 | 117.80 | 116.93 | 117.34 | 422,674 | +2.71(+2.36%) |
Mar 27, 2024 | 112.00 | 115.18 | 112.00 | 114.63 | 497,758 | +3.26(+2.93%) |
Mar 26, 2024 | 110.61 | 111.88 | 109.80 | 111.37 | 348,615 | +1.54(+1.40%) |
Mar 25, 2024 | 110.77 | 111.90 | 109.67 | 109.83 | 261,031 | -0.42(-0.38%) |
Mar 22, 2024 | 110.46 | 111.72 | 109.64 | 110.25 | 363,555 | -0.43(-0.39%) |
Mar 21, 2024 | 109.10 | 112.93 | 108.94 | 110.68 | 556,314 | +3.10(+2.88%) |
Mar 20, 2024 | 104.19 | 108.26 | 104.10 | 107.58 | 415,071 | +3.33(+3.19%) |
Mar 19, 2024 | 102.39 | 104.37 | 101.85 | 104.25 | 357,099 | +1.11(+1.08%) |
Mar 18, 2024 | 104.80 | 105.50 | 103.04 | 103.14 | 479,511 | -0.67(-0.65%) |
Mar 15, 2024 | 102.67 | 104.34 | 102.06 | 103.81 | 1,288,578 | +2.89(+2.86%) |
Mar 14, 2024 | 102.57 | 103.00 | 98.37 | 100.92 | 678,772 | -1.80(-1.75%) |
Mar 13, 2024 | 102.15 | 103.13 | 101.60 | 102.72 | 394,841 | +0.18(+0.18%) |
Mar 12, 2024 | 103.72 | 105.06 | 102.33 | 102.54 | 500,569 | -0.82(-0.79%) |
Mar 11, 2024 | 104.40 | 104.58 | 102.11 | 103.36 | 676,929 | -1.75(-1.66%) |
Mar 08, 2024 | 106.92 | 108.85 | 104.39 | 105.11 | 785,767 | -1.37(-1.29%) |
Mar 07, 2024 | 106.93 | 108.69 | 105.58 | 106.48 | 1,329,003 | -0.56(-0.52%) |
Mar 06, 2024 | 105.94 | 114.52 | 105.51 | 107.04 | 3,400,813 | -19.55(-15.44%) |
Mar 05, 2024 | 126.02 | 127.80 | 125.69 | 126.59 | 718,644 | -0.53(-0.42%) |
Mar 04, 2024 | 128.80 | 128.80 | 126.46 | 127.12 | 547,234 | -1.91(-1.48%) |
Mar 01, 2024 | 128.10 | 129.31 | 126.04 | 129.03 | 388,768 | +0.85(+0.66%) |
Feb 29, 2024 | 127.81 | 128.51 | 126.75 | 128.18 | 460,572 | +1.43(+1.13%) |
Feb 28, 2024 | 126.17 | 127.26 | 125.26 | 126.75 | 377,461 | -0.29(-0.23%) |
Feb 27, 2024 | 127.59 | 128.50 | 126.45 | 127.04 | 409,583 | +0.71(+0.56%) |
Feb 26, 2024 | 124.46 | 127.22 | 124.31 | 126.33 | 521,399 | +2.02(+1.62%) |
Feb 23, 2024 | 123.23 | 124.58 | 123.22 | 124.31 | 407,138 | +1.74(+1.42%) |
Feb 22, 2024 | 120.56 | 123.79 | 120.15 | 122.57 | 492,376 | +2.28(+1.90%) |
Feb 21, 2024 | 118.91 | 120.51 | 118.72 | 120.29 | 286,699 | +0.31(+0.26%) |
Feb 20, 2024 | 118.00 | 120.28 | 117.98 | 119.98 | 357,589 | +0.43(+0.36%) |
Feb 16, 2024 | 118.95 | 120.42 | 118.17 | 119.55 | 240,635 | -0.61(-0.51%) |
Feb 15, 2024 | 120.34 | 121.56 | 119.58 | 120.16 | 405,619 | +1.15(+0.97%) |
Feb 14, 2024 | 117.93 | 119.37 | 116.18 | 119.01 | 371,433 | +2.93(+2.52%) |
Feb 13, 2024 | 115.69 | 116.67 | 113.68 | 116.08 | 509,142 | -3.55(-2.97%) |
Feb 12, 2024 | 118.71 | 120.98 | 118.11 | 119.63 | 268,854 | +1.21(+1.02%) |
Feb 09, 2024 | 116.60 | 118.76 | 116.46 | 118.42 | 234,351 | +1.92(+1.65%) |
Feb 08, 2024 | 115.40 | 117.06 | 114.42 | 116.50 | 272,049 | +1.49(+1.30%) |
Feb 07, 2024 | 115.15 | 115.83 | 114.00 | 115.01 | 218,277 | +0.09(+0.08%) |
Feb 06, 2024 | 114.02 | 115.76 | 114.02 | 114.92 | 237,491 | +0.64(+0.56%) |
Feb 05, 2024 | 113.99 | 115.38 | 113.16 | 114.28 | 271,995 | -1.61(-1.39%) |
Feb 02, 2024 | 115.25 | 117.19 | 114.15 | 115.89 | 363,763 | -0.44(-0.38%) |
Feb 01, 2024 | 114.14 | 116.52 | 113.12 | 116.33 | 372,059 | +3.31(+2.93%) |
Jan 31, 2024 | 113.40 | 116.13 | 112.74 | 113.02 | 263,373 | -0.67(-0.59%) |
Jan 30, 2024 | 114.65 | 115.22 | 113.36 | 113.69 | 280,743 | -2.03(-1.75%) |
Jan 29, 2024 | 113.87 | 116.14 | 113.68 | 115.72 | 260,918 | +2.12(+1.87%) |
Jan 26, 2024 | 114.72 | 115.72 | 112.87 | 113.60 | 294,568 | -0.46(-0.40%) |
Jan 25, 2024 | 113.84 | 114.11 | 112.06 | 114.06 | 255,991 | +0.98(+0.87%) |
Jan 24, 2024 | 116.05 | 116.05 | 112.01 | 113.08 | 266,991 | -1.76(-1.53%) |
Jan 23, 2024 | 117.47 | 119.05 | 114.80 | 114.84 | 359,834 | -1.10(-0.95%) |
Jan 22, 2024 | 114.16 | 116.39 | 114.14 | 115.94 | 289,108 | +2.10(+1.84%) |
Jan 19, 2024 | 112.94 | 113.94 | 110.95 | 113.84 | 347,126 | +0.63(+0.56%) |
Jan 18, 2024 | 113.47 | 114.05 | 111.86 | 113.21 | 378,276 | +0.60(+0.53%) |
Jan 17, 2024 | 112.29 | 113.48 | 111.52 | 112.61 | 338,944 | -1.25(-1.10%) |
Jan 16, 2024 | 111.97 | 114.00 | 110.98 | 113.86 | 266,523 | +0.86(+0.76%) |
Jan 12, 2024 | 115.17 | 115.89 | 111.97 | 113.00 | 360,807 | -1.85(-1.61%) |
Jan 11, 2024 | 114.28 | 115.27 | 112.72 | 114.85 | 383,346 | -0.05(-0.04%) |
Jan 10, 2024 | 113.13 | 115.12 | 111.86 | 114.90 | 326,943 | +1.47(+1.30%) |
Jan 09, 2024 | 111.82 | 114.50 | 111.69 | 113.43 | 371,838 | -0.27(-0.24%) |
Jan 08, 2024 | 110.59 | 114.60 | 110.59 | 113.70 | 434,656 | +3.41(+3.09%) |
Jan 05, 2024 | 109.10 | 113.05 | 109.10 | 110.29 | 406,186 | +0.58(+0.53%) |
Jan 04, 2024 | 109.49 | 110.84 | 108.81 | 109.71 | 556,427 | -0.02(-0.02%) |
Jan 03, 2024 | 115.26 | 115.26 | 109.08 | 109.73 | 572,189 | -7.79(-6.63%) |
Jan 02, 2024 | 116.85 | 118.30 | 116.34 | 117.52 | 354,157 | -0.73(-0.62%) |
Dec 29, 2023 | 119.50 | 120.28 | 117.94 | 118.25 | 361,428 | -1.39(-1.16%) |
Dec 28, 2023 | 120.29 | 120.67 | 119.38 | 119.64 | 323,732 | -0.98(-0.81%) |
Dec 27, 2023 | 121.23 | 122.00 | 120.40 | 120.62 | 264,526 | -0.10(-0.08%) |
Dec 26, 2023 | 119.36 | 121.13 | 119.21 | 120.72 | 258,916 | +1.63(+1.37%) |
Dec 22, 2023 | 118.40 | 120.27 | 117.64 | 119.09 | 380,379 | +0.53(+0.44%) |
Dec 21, 2023 | 117.55 | 118.59 | 116.80 | 118.56 | 344,532 | +2.52(+2.17%) |
Dec 20, 2023 | 116.33 | 119.01 | 115.42 | 116.04 | 604,860 | -2.43(-2.05%) |
Dec 19, 2023 | 116.14 | 119.53 | 115.79 | 118.47 | 862,319 | +2.95(+2.55%) |
Dec 18, 2023 | 115.55 | 116.08 | 114.33 | 115.52 | 409,040 | +0.28(+0.24%) |
Dec 15, 2023 | 117.68 | 117.68 | 114.41 | 115.24 | 1,203,341 | -2.12(-1.81%) |
Dec 14, 2023 | 112.40 | 117.74 | 112.35 | 117.36 | 961,255 | +7.68(+7.00%) |
Dec 13, 2023 | 107.40 | 109.72 | 104.42 | 109.68 | 439,094 | +2.26(+2.10%) |
Dec 12, 2023 | 108.42 | 108.55 | 107.12 | 107.42 | 300,826 | -1.19(-1.09%) |
Dec 11, 2023 | 107.53 | 108.65 | 106.28 | 108.61 | 351,633 | +0.98(+0.91%) |
Dec 08, 2023 | 106.21 | 108.44 | 105.52 | 107.63 | 655,042 | +0.97(+0.91%) |
Dec 07, 2023 | 104.21 | 106.88 | 102.36 | 106.67 | 713,494 | +2.59(+2.49%) |
Dec 06, 2023 | 103.87 | 112.50 | 102.54 | 104.08 | 1,498,316 | +1.48(+1.45%) |
Dec 05, 2023 | 104.63 | 105.10 | 102.47 | 102.59 | 637,832 | -2.64(-2.51%) |
Dec 04, 2023 | 103.60 | 105.95 | 103.60 | 105.23 | 595,487 | +1.38(+1.32%) |