Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 94.50 | 94.72 | 93.83 | 94.62 | 2,722,824 | -0.14(-0.15%) |
Jun 13, 2024 | 93.66 | 94.90 | 93.38 | 94.76 | 4,049,867 | +1.53(+1.64%) |
Jun 12, 2024 | 93.89 | 93.94 | 92.86 | 93.23 | 3,812,938 | -0.73(-0.78%) |
Jun 11, 2024 | 93.75 | 93.98 | 92.94 | 93.96 | 3,553,629 | +0.06(+0.06%) |
Jun 10, 2024 | 93.67 | 94.00 | 93.12 | 93.90 | 2,542,947 | +0.01(+0.01%) |
Jun 07, 2024 | 94.09 | 94.57 | 93.79 | 93.89 | 2,596,200 | -0.09(-0.10%) |
Jun 06, 2024 | 93.81 | 94.57 | 93.57 | 93.98 | 4,217,467 | +0.32(+0.34%) |
Jun 05, 2024 | 93.67 | 93.96 | 93.16 | 93.66 | 2,636,784 | -0.15(-0.16%) |
Jun 04, 2024 | 92.70 | 94.02 | 92.48 | 93.81 | 3,599,072 | +1.34(+1.45%) |
Jun 03, 2024 | 92.45 | 93.26 | 91.78 | 92.47 | 3,197,913 | -0.49(-0.53%) |
May 31, 2024 | 90.93 | 93.04 | 90.77 | 92.96 | 6,653,488 | +2.03(+2.23%) |
May 30, 2024 | 91.27 | 91.48 | 90.77 | 90.93 | 3,148,026 | -0.36(-0.39%) |
May 29, 2024 | 91.72 | 91.91 | 91.23 | 91.29 | 3,114,963 | -0.65(-0.71%) |
May 28, 2024 | 92.87 | 93.59 | 91.73 | 91.94 | 4,276,919 | -1.36(-1.46%) |
May 24, 2024 | 93.84 | 94.13 | 93.21 | 93.30 | 2,554,811 | -0.43(-0.46%) |
May 23, 2024 | 94.52 | 95.01 | 93.64 | 93.73 | 3,949,045 | -1.03(-1.09%) |
May 22, 2024 | 94.87 | 95.08 | 94.51 | 94.76 | 3,849,902 | -0.41(-0.43%) |
May 21, 2024 | 94.83 | 95.23 | 94.43 | 95.17 | 4,998,245 | +0.78(+0.83%) |
May 20, 2024 | 94.13 | 94.54 | 93.81 | 94.39 | 3,900,191 | +0.26(+0.28%) |
May 17, 2024 | 94.54 | 94.54 | 93.75 | 94.13 | 4,135,239 | -0.40(-0.42%) |
May 16, 2024 | 94.65 | 94.81 | 94.11 | 94.53 | 3,240,554 | +0.00(+0.00%) |
May 15, 2024 | 94.29 | 94.76 | 94.21 | 94.53 | 2,536,478 | -0.04(-0.04%) |
May 14, 2024 | 94.41 | 94.72 | 93.75 | 94.57 | 3,971,914 | +0.11(+0.12%) |
May 13, 2024 | 95.03 | 95.59 | 94.25 | 94.46 | 3,229,342 | -0.64(-0.67%) |
May 10, 2024 | 94.32 | 95.25 | 94.06 | 95.10 | 3,007,712 | +1.02(+1.08%) |
May 09, 2024 | 93.75 | 94.32 | 93.51 | 94.08 | 4,639,622 | +0.61(+0.65%) |
May 08, 2024 | 94.27 | 94.40 | 93.44 | 93.47 | 7,252,102 | -0.61(-0.65%) |
May 07, 2024 | 93.58 | 94.21 | 93.15 | 94.08 | 4,008,349 | +0.90(+0.97%) |
May 06, 2024 | 93.22 | 93.30 | 92.45 | 93.18 | 3,181,996 | +0.30(+0.32%) |
May 03, 2024 | 92.93 | 93.05 | 91.31 | 92.88 | 5,432,725 | -0.03(-0.03%) |
May 02, 2024 | 91.84 | 93.25 | 91.36 | 92.91 | 9,506,025 | +1.01(+1.10%) |
May 01, 2024 | 91.50 | 92.54 | 90.83 | 91.90 | 5,219,860 | -0.02(-0.02%) |
Apr 30, 2024 | 90.95 | 92.09 | 90.79 | 91.92 | 5,286,393 | +1.43(+1.58%) |
Apr 29, 2024 | 91.00 | 91.25 | 89.96 | 90.49 | 4,595,743 | -0.52(-0.57%) |
Apr 26, 2024 | 91.00 | 92.25 | 89.19 | 91.01 | 7,541,571 | +1.72(+1.93%) |
Apr 25, 2024 | 89.00 | 89.50 | 88.84 | 89.29 | 6,362,279 | +0.42(+0.47%) |
Apr 24, 2024 | 88.23 | 89.18 | 87.37 | 88.87 | 4,066,496 | +0.29(+0.33%) |
Apr 23, 2024 | 89.17 | 89.30 | 88.39 | 88.58 | 4,014,966 | +0.25(+0.28%) |
Apr 22, 2024 | 87.40 | 88.73 | 87.24 | 88.33 | 3,954,122 | +1.20(+1.38%) |
Apr 19, 2024 | 86.10 | 87.26 | 85.91 | 87.13 | 6,005,082 | +0.92(+1.07%) |
Apr 18, 2024 | 86.50 | 86.81 | 85.90 | 86.21 | 4,909,085 | -0.04(-0.05%) |
Apr 17, 2024 | 86.00 | 86.33 | 85.42 | 86.25 | 3,908,323 | +0.58(+0.67%) |
Apr 16, 2024 | 86.06 | 86.23 | 85.62 | 85.67 | 3,239,187 | +0.00(+0.00%) |
Apr 15, 2024 | 85.97 | 86.39 | 85.60 | 85.67 | 4,743,591 | +0.32(+0.37%) |
Apr 12, 2024 | 85.24 | 85.75 | 85.18 | 85.36 | 5,941,860 | -0.15(-0.17%) |
Apr 11, 2024 | 86.48 | 86.48 | 85.43 | 85.50 | 3,931,012 | -0.56(-0.65%) |
Apr 10, 2024 | 86.83 | 87.08 | 85.87 | 86.06 | 4,777,605 | -1.08(-1.24%) |
Apr 09, 2024 | 87.76 | 87.82 | 86.71 | 87.14 | 3,194,722 | -0.07(-0.08%) |
Apr 08, 2024 | 87.16 | 87.49 | 87.01 | 87.21 | 3,104,760 | -0.16(-0.18%) |
Apr 05, 2024 | 87.22 | 87.61 | 86.65 | 87.37 | 3,499,765 | +0.48(+0.55%) |
Apr 04, 2024 | 88.01 | 88.12 | 86.78 | 86.90 | 3,173,694 | -0.70(-0.79%) |
Apr 03, 2024 | 88.49 | 88.59 | 87.29 | 87.59 | 4,454,896 | -0.95(-1.08%) |
Apr 02, 2024 | 88.26 | 88.74 | 88.15 | 88.55 | 3,326,491 | +0.00(+0.00%) |
Apr 01, 2024 | 89.30 | 89.30 | 88.25 | 88.55 | 3,088,036 | -0.98(-1.10%) |
Mar 28, 2024 | 89.68 | 89.60 | 89.38 | 89.53 | 3,479,814 | +0.10(+0.11%) |
Mar 27, 2024 | 89.08 | 89.75 | 88.81 | 89.43 | 4,102,288 | +1.04(+1.18%) |
Mar 26, 2024 | 88.22 | 88.66 | 88.08 | 88.39 | 3,306,755 | +0.26(+0.29%) |
Mar 25, 2024 | 88.73 | 88.90 | 87.81 | 88.13 | 3,196,974 | -0.56(-0.63%) |
Mar 22, 2024 | 88.47 | 88.80 | 88.32 | 88.69 | 3,583,678 | +0.43(+0.48%) |
Mar 21, 2024 | 87.84 | 88.60 | 87.41 | 88.26 | 3,436,013 | +0.42(+0.48%) |
Mar 20, 2024 | 87.87 | 88.31 | 87.73 | 87.84 | 3,386,234 | -0.42(-0.47%) |
Mar 19, 2024 | 87.99 | 88.27 | 87.59 | 88.26 | 3,284,093 | +0.50(+0.57%) |
Mar 18, 2024 | 87.74 | 88.47 | 87.58 | 87.76 | 3,450,692 | -0.18(-0.20%) |
Mar 15, 2024 | 86.96 | 88.27 | 86.20 | 87.94 | 6,670,348 | +0.10(+0.11%) |
Mar 14, 2024 | 88.35 | 88.54 | 87.58 | 87.84 | 5,286,089 | -0.85(-0.95%) |
Mar 13, 2024 | 88.41 | 88.84 | 88.02 | 88.69 | 3,211,659 | +0.44(+0.50%) |
Mar 12, 2024 | 87.64 | 88.68 | 87.50 | 88.25 | 4,276,477 | +0.63(+0.71%) |
Mar 11, 2024 | 87.52 | 88.11 | 86.91 | 87.62 | 3,443,256 | +0.06(+0.07%) |
Mar 08, 2024 | 87.36 | 87.99 | 87.03 | 87.56 | 2,946,399 | -0.07(-0.08%) |
Mar 07, 2024 | 86.91 | 87.65 | 86.53 | 87.63 | 3,234,440 | +0.95(+1.10%) |
Mar 06, 2024 | 86.25 | 86.86 | 86.09 | 86.68 | 3,543,132 | +0.45(+0.52%) |
Mar 05, 2024 | 86.70 | 86.77 | 85.71 | 86.23 | 3,740,986 | -0.10(-0.12%) |
Mar 04, 2024 | 85.63 | 86.75 | 85.45 | 86.33 | 3,991,308 | +0.34(+0.39%) |
Mar 01, 2024 | 85.87 | 86.06 | 85.26 | 85.99 | 2,415,969 | -0.03(-0.03%) |
Feb 29, 2024 | 86.38 | 86.47 | 85.42 | 86.02 | 7,946,013 | -0.29(-0.33%) |
Feb 28, 2024 | 85.95 | 86.36 | 85.58 | 86.31 | 2,953,831 | +0.40(+0.46%) |
Feb 27, 2024 | 85.32 | 86.01 | 85.18 | 85.91 | 2,654,089 | +0.26(+0.30%) |
Feb 26, 2024 | 85.85 | 86.18 | 85.60 | 85.65 | 2,847,478 | -0.10(-0.12%) |
Feb 23, 2024 | 85.50 | 86.32 | 85.15 | 85.75 | 3,179,823 | +0.25(+0.29%) |
Feb 22, 2024 | 84.42 | 85.50 | 83.96 | 85.50 | 4,138,586 | +0.69(+0.81%) |
Feb 21, 2024 | 84.50 | 85.11 | 84.43 | 84.82 | 3,388,528 | +0.70(+0.83%) |
Feb 20, 2024 | 83.47 | 84.63 | 83.22 | 84.12 | 5,435,916 | +1.12(+1.35%) |
Feb 16, 2024 | 83.26 | 83.75 | 82.81 | 83.00 | 4,833,439 | -0.09(-0.11%) |
Feb 15, 2024 | 83.96 | 84.23 | 82.72 | 83.09 | 5,301,277 | -0.14(-0.17%) |
Feb 14, 2024 | 82.78 | 83.33 | 82.35 | 83.23 | 6,649,514 | +0.24(+0.29%) |
Feb 13, 2024 | 83.32 | 83.76 | 82.29 | 82.99 | 4,495,787 | -0.09(-0.11%) |
Feb 12, 2024 | 82.83 | 83.29 | 82.20 | 83.08 | 4,774,009 | +0.10(+0.12%) |
Feb 09, 2024 | 83.77 | 83.78 | 82.69 | 82.98 | 4,559,314 | -0.80(-0.95%) |
Feb 08, 2024 | 83.31 | 83.81 | 83.01 | 83.77 | 4,847,087 | +0.40(+0.48%) |
Feb 07, 2024 | 83.61 | 83.80 | 83.11 | 83.38 | 5,562,455 | +0.12(+0.14%) |
Feb 06, 2024 | 83.58 | 83.73 | 82.90 | 83.26 | 6,602,476 | -0.35(-0.42%) |
Feb 05, 2024 | 83.92 | 84.62 | 83.26 | 83.61 | 6,665,742 | -0.53(-0.63%) |
Feb 02, 2024 | 84.61 | 85.58 | 83.62 | 84.13 | 6,478,317 | -1.49(-1.74%) |
Feb 01, 2024 | 83.53 | 85.64 | 83.24 | 85.62 | 6,944,684 | +1.91(+2.28%) |
Jan 31, 2024 | 83.90 | 84.46 | 83.43 | 83.71 | 6,367,131 | -0.03(-0.04%) |
Jan 30, 2024 | 83.52 | 84.10 | 83.03 | 83.74 | 5,692,713 | +0.27(+0.32%) |
Jan 29, 2024 | 82.82 | 83.52 | 82.62 | 83.48 | 6,462,813 | +1.12(+1.36%) |
Jan 26, 2024 | 81.05 | 83.14 | 80.61 | 82.35 | 8,719,109 | +1.60(+1.98%) |
Jan 25, 2024 | 79.78 | 80.97 | 79.57 | 80.75 | 7,566,969 | +1.13(+1.42%) |
Jan 24, 2024 | 80.40 | 80.55 | 79.59 | 79.62 | 5,914,996 | -1.32(-1.63%) |
Jan 23, 2024 | 80.64 | 81.35 | 80.34 | 80.94 | 7,156,164 | +0.98(+1.23%) |
Jan 22, 2024 | 79.87 | 80.08 | 79.23 | 79.96 | 6,273,900 | +0.04(+0.05%) |
Jan 19, 2024 | 79.77 | 80.13 | 79.58 | 79.92 | 5,177,488 | +0.03(+0.04%) |
Jan 18, 2024 | 79.49 | 79.93 | 79.12 | 79.89 | 4,074,604 | -0.13(-0.16%) |
Jan 17, 2024 | 79.17 | 80.25 | 78.85 | 80.02 | 5,421,030 | +0.52(+0.66%) |
Jan 16, 2024 | 80.05 | 80.19 | 79.07 | 79.49 | 4,302,895 | -0.47(-0.59%) |
Jan 12, 2024 | 80.14 | 80.30 | 79.70 | 79.97 | 5,627,938 | +0.35(+0.43%) |
Jan 11, 2024 | 79.58 | 79.70 | 78.98 | 79.62 | 5,247,731 | +0.01(+0.01%) |
Jan 10, 2024 | 79.93 | 80.25 | 79.27 | 79.61 | 4,544,010 | -0.27(-0.33%) |
Jan 09, 2024 | 79.36 | 79.92 | 79.05 | 79.88 | 3,758,861 | +0.42(+0.52%) |
Jan 08, 2024 | 79.19 | 79.50 | 78.83 | 79.46 | 3,747,014 | +0.42(+0.53%) |
Jan 05, 2024 | 79.49 | 79.58 | 78.59 | 79.05 | 2,858,416 | -0.36(-0.45%) |
Jan 04, 2024 | 78.96 | 79.65 | 78.83 | 79.40 | 4,494,356 | +0.44(+0.56%) |
Jan 03, 2024 | 80.02 | 80.35 | 78.89 | 78.96 | 5,018,185 | -0.82(-1.03%) |