Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 102.98 | 103.83 | 102.75 | 103.02 | 7,188,737 | +0.01(+0.01%) |
May 21, 2024 | 102.99 | 103.70 | 102.72 | 103.01 | 7,331,189 | +0.11(+0.11%) |
May 20, 2024 | 103.33 | 103.67 | 102.52 | 102.90 | 7,665,123 | -0.35(-0.34%) |
May 17, 2024 | 103.63 | 103.82 | 103.04 | 103.25 | 7,360,447 | -0.12(-0.12%) |
May 16, 2024 | 103.04 | 104.03 | 102.84 | 103.37 | 9,483,310 | +0.60(+0.58%) |
May 15, 2024 | 105.62 | 105.88 | 101.39 | 102.77 | 20,730,066 | -2.58(-2.45%) |
May 14, 2024 | 105.30 | 105.99 | 104.95 | 105.35 | 11,275,367 | -0.48(-0.45%) |
May 13, 2024 | 105.59 | 106.64 | 105.59 | 105.83 | 9,659,309 | +0.04(+0.04%) |
May 10, 2024 | 106.92 | 107.02 | 105.42 | 105.79 | 15,884,627 | -0.01(-0.01%) |
May 09, 2024 | 104.62 | 106.13 | 104.39 | 105.80 | 15,089,488 | +0.36(+0.34%) |
May 08, 2024 | 104.90 | 106.48 | 104.44 | 105.44 | 15,233,203 | +0.05(+0.05%) |
May 07, 2024 | 107.25 | 107.88 | 104.21 | 105.39 | 55,059,136 | -11.08(-9.51%) |
May 06, 2024 | 114.80 | 116.94 | 114.15 | 116.47 | 16,307,941 | +2.81(+2.47%) |
May 03, 2024 | 113.54 | 114.11 | 112.80 | 113.66 | 7,411,140 | +1.04(+0.92%) |
May 02, 2024 | 111.43 | 112.87 | 110.56 | 112.62 | 6,868,456 | +2.14(+1.94%) |
May 01, 2024 | 111.29 | 111.99 | 110.21 | 110.48 | 6,342,422 | -0.62(-0.56%) |
Apr 30, 2024 | 112.00 | 112.04 | 110.80 | 111.10 | 8,154,200 | -0.98(-0.87%) |
Apr 29, 2024 | 113.04 | 113.88 | 110.34 | 112.08 | 7,168,199 | -0.65(-0.58%) |
Apr 26, 2024 | 111.85 | 113.02 | 111.32 | 112.73 | 6,304,884 | -0.04(-0.04%) |
Apr 25, 2024 | 111.22 | 112.89 | 110.39 | 112.77 | 8,041,836 | -1.15(-1.01%) |
Apr 24, 2024 | 113.14 | 114.18 | 113.14 | 113.92 | 6,154,699 | +0.21(+0.18%) |
Apr 23, 2024 | 112.83 | 114.24 | 112.80 | 113.71 | 6,836,534 | +1.72(+1.54%) |
Apr 22, 2024 | 113.10 | 113.64 | 111.75 | 111.99 | 6,898,574 | -0.62(-0.55%) |
Apr 19, 2024 | 111.72 | 112.72 | 111.08 | 112.61 | 9,436,023 | +0.18(+0.16%) |
Apr 18, 2024 | 113.18 | 114.25 | 112.19 | 112.43 | 8,233,085 | -0.51(-0.45%) |
Apr 17, 2024 | 114.00 | 114.21 | 112.89 | 112.94 | 7,377,448 | -0.94(-0.83%) |
Apr 16, 2024 | 112.82 | 114.50 | 112.52 | 113.88 | 9,290,538 | +0.93(+0.82%) |
Apr 15, 2024 | 114.88 | 115.55 | 112.77 | 112.95 | 9,633,374 | -1.06(-0.93%) |
Apr 12, 2024 | 116.39 | 116.70 | 113.73 | 114.01 | 12,203,905 | -3.14(-2.68%) |
Apr 11, 2024 | 117.59 | 118.28 | 116.37 | 117.15 | 6,558,514 | -0.04(-0.03%) |
Apr 10, 2024 | 116.60 | 117.56 | 116.37 | 117.19 | 6,744,411 | -0.78(-0.66%) |
Apr 09, 2024 | 117.38 | 118.51 | 116.89 | 117.97 | 7,452,878 | +0.62(+0.53%) |
Apr 08, 2024 | 118.02 | 118.52 | 116.82 | 117.35 | 6,264,790 | -1.03(-0.87%) |
Apr 05, 2024 | 116.60 | 118.86 | 116.30 | 118.38 | 9,653,917 | +1.29(+1.10%) |
Apr 04, 2024 | 119.22 | 120.19 | 116.96 | 117.09 | 13,809,761 | -1.89(-1.59%) |
Apr 03, 2024 | 122.27 | 123.69 | 118.38 | 118.98 | 22,462,544 | -3.84(-3.13%) |
Apr 02, 2024 | 120.22 | 123.53 | 120.16 | 122.82 | 15,513,001 | +1.29(+1.06%) |
Apr 01, 2024 | 122.06 | 122.40 | 120.78 | 121.53 | 8,416,418 | -0.83(-0.68%) |
Mar 28, 2024 | 121.25 | 122.36 | 121.20 | 122.36 | 15,371,086 | +1.38(+1.14%) |
Mar 27, 2024 | 120.96 | 122.03 | 120.02 | 120.98 | 10,778,612 | +1.05(+0.88%) |
Mar 26, 2024 | 119.63 | 120.40 | 118.19 | 119.93 | 11,852,281 | +0.57(+0.48%) |
Mar 25, 2024 | 116.97 | 119.41 | 116.87 | 119.36 | 12,100,152 | +3.49(+3.01%) |
Mar 22, 2024 | 116.92 | 117.66 | 115.84 | 115.87 | 7,144,819 | -0.83(-0.71%) |
Mar 21, 2024 | 116.99 | 117.36 | 115.86 | 116.70 | 10,350,967 | +0.24(+0.21%) |
Mar 20, 2024 | 114.61 | 116.51 | 114.36 | 116.46 | 11,691,737 | +1.95(+1.70%) |
Mar 19, 2024 | 113.41 | 115.17 | 113.24 | 114.51 | 10,998,807 | +0.66(+0.58%) |
Mar 18, 2024 | 112.29 | 114.43 | 112.29 | 113.85 | 11,819,361 | +1.90(+1.70%) |
Mar 15, 2024 | 111.60 | 112.96 | 111.40 | 111.95 | 15,416,028 | -0.11(-0.10%) |
Mar 14, 2024 | 111.74 | 112.35 | 109.51 | 112.06 | 10,518,276 | -0.44(-0.39%) |
Mar 13, 2024 | 112.74 | 114.13 | 112.44 | 112.50 | 7,262,872 | +0.04(+0.04%) |
Mar 12, 2024 | 112.51 | 112.95 | 111.64 | 112.46 | 8,072,482 | +0.15(+0.13%) |
Mar 11, 2024 | 110.09 | 112.91 | 110.03 | 112.31 | 8,808,026 | +1.99(+1.80%) |
Mar 08, 2024 | 110.18 | 111.31 | 109.34 | 110.32 | 10,009,223 | +0.14(+0.13%) |
Mar 07, 2024 | 110.70 | 111.08 | 109.20 | 110.18 | 8,605,574 | +0.12(+0.11%) |
Mar 06, 2024 | 113.08 | 113.30 | 109.25 | 110.06 | 14,739,878 | -2.81(-2.49%) |
Mar 05, 2024 | 113.61 | 115.19 | 112.27 | 112.87 | 14,917,024 | -0.82(-0.72%) |
Mar 04, 2024 | 112.67 | 114.13 | 111.80 | 113.69 | 11,548,460 | +1.74(+1.55%) |
Mar 01, 2024 | 111.44 | 112.14 | 111.03 | 111.95 | 7,242,427 | +0.37(+0.33%) |
Feb 29, 2024 | 111.14 | 112.75 | 110.97 | 111.58 | 11,654,574 | +0.78(+0.70%) |
Feb 28, 2024 | 108.78 | 111.04 | 108.66 | 110.80 | 10,762,091 | +1.38(+1.26%) |
Feb 27, 2024 | 107.78 | 109.58 | 107.78 | 109.42 | 7,590,920 | +1.74(+1.62%) |
Feb 26, 2024 | 107.52 | 108.76 | 107.38 | 107.68 | 8,689,952 | -0.06(-0.06%) |
Feb 23, 2024 | 107.57 | 108.00 | 105.83 | 107.74 | 11,735,793 | +0.10(+0.09%) |
Feb 22, 2024 | 107.99 | 108.49 | 107.41 | 107.64 | 9,260,896 | -0.03(-0.03%) |
Feb 21, 2024 | 108.48 | 109.22 | 107.23 | 107.67 | 10,427,529 | -1.77(-1.62%) |
Feb 20, 2024 | 110.85 | 111.13 | 109.35 | 109.44 | 9,766,067 | -2.16(-1.94%) |
Feb 16, 2024 | 112.02 | 112.56 | 111.16 | 111.60 | 8,784,069 | -0.85(-0.76%) |
Feb 15, 2024 | 111.08 | 112.92 | 111.08 | 112.45 | 9,957,417 | +0.89(+0.80%) |
Feb 14, 2024 | 110.58 | 111.68 | 109.67 | 111.56 | 11,404,758 | +1.10(+1.00%) |
Feb 13, 2024 | 108.28 | 110.65 | 108.21 | 110.46 | 14,587,526 | +1.17(+1.07%) |
Feb 12, 2024 | 107.88 | 111.06 | 107.83 | 109.29 | 13,778,969 | +0.90(+0.83%) |
Feb 09, 2024 | 109.60 | 110.15 | 107.69 | 108.39 | 21,509,196 | -2.15(-1.94%) |
Feb 08, 2024 | 107.08 | 112.77 | 106.80 | 110.54 | 60,641,784 | +11.40(+11.50%) |
Feb 07, 2024 | 97.39 | 99.28 | 96.64 | 99.14 | 28,633,950 | -0.15(-0.15%) |
Feb 06, 2024 | 96.92 | 99.32 | 96.79 | 99.29 | 16,456,136 | +2.64(+2.73%) |
Feb 05, 2024 | 96.70 | 97.37 | 96.49 | 96.65 | 11,674,810 | -0.48(-0.49%) |
Feb 02, 2024 | 96.28 | 97.41 | 95.82 | 97.13 | 9,321,376 | +0.07(+0.07%) |
Feb 01, 2024 | 96.37 | 97.93 | 95.90 | 97.06 | 8,475,073 | +1.01(+1.05%) |
Jan 31, 2024 | 96.42 | 97.57 | 95.81 | 96.05 | 9,586,824 | -0.89(-0.92%) |
Jan 30, 2024 | 96.52 | 97.54 | 96.01 | 96.94 | 9,131,121 | -0.55(-0.56%) |
Jan 29, 2024 | 95.42 | 97.50 | 95.00 | 97.49 | 13,412,967 | +2.13(+2.23%) |
Jan 26, 2024 | 95.00 | 95.53 | 94.70 | 95.36 | 7,812,757 | +0.50(+0.53%) |
Jan 25, 2024 | 93.92 | 94.94 | 93.75 | 94.86 | 8,653,551 | +1.36(+1.45%) |
Jan 24, 2024 | 94.42 | 95.25 | 93.25 | 93.50 | 10,447,927 | -0.27(-0.29%) |
Jan 23, 2024 | 95.43 | 95.89 | 93.17 | 93.77 | 11,586,752 | -1.31(-1.38%) |
Jan 22, 2024 | 92.87 | 95.23 | 92.87 | 95.08 | 15,108,022 | +2.02(+2.17%) |
Jan 19, 2024 | 92.32 | 93.58 | 91.63 | 93.06 | 19,790,144 | +0.85(+0.92%) |
Jan 18, 2024 | 90.66 | 92.51 | 90.41 | 92.21 | 12,191,374 | +1.87(+2.07%) |
Jan 17, 2024 | 92.57 | 93.76 | 90.10 | 90.34 | 15,728,540 | -2.71(-2.91%) |
Jan 16, 2024 | 90.29 | 93.09 | 89.45 | 93.05 | 16,760,344 | +2.70(+2.99%) |
Jan 12, 2024 | 89.65 | 90.83 | 89.65 | 90.35 | 11,919,478 | +0.90(+1.01%) |
Jan 11, 2024 | 89.39 | 89.78 | 88.69 | 89.45 | 9,633,505 | +0.16(+0.18%) |
Jan 10, 2024 | 89.82 | 89.82 | 88.88 | 89.29 | 15,082,221 | -0.38(-0.42%) |
Jan 09, 2024 | 91.05 | 91.10 | 89.60 | 89.67 | 11,243,108 | -1.88(-2.05%) |
Jan 08, 2024 | 91.55 | 91.94 | 91.00 | 91.55 | 11,098,726 | +0.65(+0.72%) |
Jan 05, 2024 | 90.41 | 91.32 | 90.36 | 90.90 | 9,092,081 | +0.34(+0.38%) |
Jan 04, 2024 | 91.94 | 91.94 | 90.00 | 90.56 | 12,075,869 | -1.09(-1.19%) |
Jan 03, 2024 | 90.23 | 92.08 | 90.00 | 91.65 | 11,921,686 | +0.94(+1.04%) |