Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 92.98 | 93.20 | 92.97 | 93.09 | 3,616,387 | -0.12(-0.13%) |
May 21, 2024 | 93.25 | 93.29 | 93.16 | 93.21 | 2,669,720 | +0.24(+0.26%) |
May 20, 2024 | 92.98 | 93.06 | 92.94 | 92.97 | 4,574,616 | -0.14(-0.15%) |
May 17, 2024 | 93.25 | 93.33 | 93.09 | 93.11 | 3,883,918 | -0.29(-0.31%) |
May 16, 2024 | 93.61 | 93.61 | 93.37 | 93.40 | 4,278,520 | -0.18(-0.19%) |
May 15, 2024 | 93.42 | 93.64 | 93.30 | 93.58 | 11,384,009 | +0.70(+0.75%) |
May 14, 2024 | 92.79 | 92.92 | 92.69 | 92.88 | 4,688,886 | +0.27(+0.29%) |
May 13, 2024 | 92.74 | 92.77 | 92.59 | 92.61 | 3,228,751 | +0.11(+0.12%) |
May 10, 2024 | 92.60 | 92.64 | 92.45 | 92.50 | 3,204,980 | -0.30(-0.32%) |
May 09, 2024 | 92.50 | 92.86 | 92.47 | 92.80 | 9,625,214 | +0.28(+0.30%) |
May 08, 2024 | 92.58 | 92.66 | 92.51 | 92.52 | 9,024,083 | -0.26(-0.28%) |
May 07, 2024 | 92.87 | 93.02 | 92.70 | 92.78 | 7,776,290 | +0.24(+0.26%) |
May 06, 2024 | 92.50 | 92.64 | 92.41 | 92.54 | 4,043,450 | +0.08(+0.09%) |
May 03, 2024 | 92.61 | 92.70 | 92.22 | 92.46 | 8,501,147 | +0.51(+0.55%) |
May 02, 2024 | 91.52 | 92.01 | 91.45 | 91.95 | 8,661,531 | +0.43(+0.47%) |
May 01, 2024 | 91.43 | 91.86 | 91.19 | 91.52 | 12,392,506 | +0.36(+0.40%) |
Apr 30, 2024 | 91.24 | 91.38 | 91.08 | 91.16 | 7,539,015 | -0.43(-0.47%) |
Apr 29, 2024 | 91.43 | 91.61 | 91.35 | 91.59 | 4,860,859 | +0.37(+0.40%) |
Apr 26, 2024 | 91.18 | 91.36 | 91.14 | 91.22 | 5,448,773 | +0.25(+0.27%) |
Apr 25, 2024 | 90.82 | 91.05 | 90.75 | 90.97 | 5,800,520 | -0.35(-0.38%) |
Apr 24, 2024 | 91.39 | 91.42 | 91.16 | 91.32 | 7,589,911 | -0.28(-0.30%) |
Apr 23, 2024 | 91.36 | 91.83 | 91.27 | 91.60 | 8,344,525 | +0.12(+0.13%) |
Apr 22, 2024 | 91.30 | 91.54 | 91.28 | 91.48 | 4,014,770 | +0.01(+0.01%) |
Apr 19, 2024 | 91.57 | 91.59 | 91.37 | 91.47 | 6,143,967 | +0.12(+0.13%) |
Apr 18, 2024 | 91.58 | 91.58 | 91.23 | 91.35 | 6,985,271 | -0.32(-0.35%) |
Apr 17, 2024 | 91.42 | 91.74 | 91.27 | 91.67 | 10,546,685 | +0.58(+0.63%) |
Apr 16, 2024 | 91.05 | 91.26 | 90.91 | 91.09 | 12,062,936 | -0.36(-0.39%) |
Apr 15, 2024 | 91.41 | 91.47 | 91.08 | 91.45 | 12,351,937 | -0.59(-0.64%) |
Apr 12, 2024 | 92.14 | 92.29 | 92.03 | 92.04 | 11,710,260 | +0.38(+0.41%) |
Apr 11, 2024 | 91.96 | 92.00 | 91.54 | 91.66 | 9,399,113 | -0.13(-0.14%) |
Apr 10, 2024 | 92.24 | 92.30 | 91.65 | 91.79 | 15,037,104 | -1.24(-1.33%) |
Apr 09, 2024 | 92.92 | 93.10 | 92.92 | 93.02 | 5,176,608 | +0.37(+0.40%) |
Apr 08, 2024 | 92.63 | 92.78 | 92.53 | 92.65 | 7,136,241 | -0.21(-0.23%) |
Apr 05, 2024 | 92.97 | 93.26 | 92.85 | 92.86 | 6,353,441 | -0.62(-0.66%) |
Apr 04, 2024 | 93.36 | 93.50 | 93.10 | 93.48 | 6,981,191 | +0.32(+0.34%) |
Apr 03, 2024 | 92.67 | 93.16 | 92.58 | 93.16 | 13,185,156 | +0.11(+0.12%) |
Apr 02, 2024 | 92.83 | 93.09 | 92.74 | 93.05 | 7,236,329 | -0.20(-0.21%) |
Apr 01, 2024 | 93.71 | 93.71 | 93.18 | 93.25 | 10,886,214 | -0.85(-0.90%) |
Mar 28, 2024 | 93.99 | 94.08 | 94.08 | 94.10 | 7,607,228 | -0.09(-0.10%) |
Mar 27, 2024 | 93.95 | 94.23 | 93.93 | 94.19 | 4,867,150 | +0.36(+0.38%) |
Mar 26, 2024 | 93.67 | 93.86 | 93.56 | 93.84 | 5,509,932 | +0.14(+0.15%) |
Mar 25, 2024 | 93.86 | 93.86 | 93.64 | 93.70 | 4,515,401 | -0.25(-0.26%) |
Mar 22, 2024 | 94.01 | 94.01 | 93.86 | 93.95 | 6,155,902 | +0.46(+0.49%) |
Mar 21, 2024 | 93.66 | 93.73 | 93.41 | 93.49 | 8,320,077 | +0.01(+0.01%) |
Mar 20, 2024 | 93.36 | 93.80 | 93.15 | 93.48 | 10,250,916 | +0.22(+0.23%) |
Mar 19, 2024 | 93.18 | 93.38 | 93.12 | 93.26 | 5,502,566 | +0.27(+0.29%) |
Mar 18, 2024 | 93.07 | 93.15 | 92.90 | 92.99 | 5,350,846 | -0.11(-0.12%) |
Mar 15, 2024 | 93.19 | 93.26 | 93.08 | 93.10 | 6,630,339 | -0.16(-0.17%) |
Mar 14, 2024 | 93.61 | 93.61 | 93.24 | 93.26 | 10,115,287 | -0.70(-0.74%) |
Mar 13, 2024 | 94.03 | 94.09 | 93.92 | 93.96 | 9,765,725 | -0.21(-0.22%) |
Mar 12, 2024 | 94.28 | 94.32 | 94.05 | 94.16 | 6,595,157 | -0.39(-0.41%) |
Mar 11, 2024 | 94.70 | 94.73 | 94.46 | 94.55 | 5,601,080 | -0.12(-0.13%) |
Mar 08, 2024 | 94.76 | 94.83 | 94.59 | 94.67 | 8,151,466 | +0.07(+0.07%) |
Mar 07, 2024 | 94.63 | 94.66 | 94.36 | 94.60 | 8,463,862 | +0.16(+0.17%) |
Mar 06, 2024 | 94.38 | 94.63 | 94.33 | 94.44 | 9,552,758 | +0.23(+0.24%) |
Mar 05, 2024 | 94.11 | 94.38 | 94.01 | 94.21 | 7,718,352 | +0.58(+0.62%) |
Mar 04, 2024 | 93.53 | 93.74 | 93.52 | 93.64 | 6,680,038 | -0.21(-0.22%) |
Mar 01, 2024 | 93.30 | 93.91 | 93.08 | 93.85 | 11,927,237 | +0.43(+0.46%) |
Feb 29, 2024 | 93.30 | 93.53 | 93.28 | 93.42 | 12,020,138 | +0.19(+0.20%) |
Feb 28, 2024 | 93.00 | 93.23 | 92.94 | 93.23 | 5,338,967 | +0.34(+0.36%) |
Feb 27, 2024 | 92.96 | 93.12 | 92.83 | 92.89 | 7,604,916 | -0.21(-0.22%) |
Feb 26, 2024 | 93.25 | 93.26 | 92.88 | 93.10 | 6,472,196 | -0.14(-0.15%) |
Feb 23, 2024 | 92.84 | 93.31 | 92.84 | 93.24 | 6,481,740 | +0.43(+0.46%) |
Feb 22, 2024 | 92.77 | 92.99 | 92.65 | 92.81 | 8,761,430 | +0.01(+0.01%) |
Feb 21, 2024 | 93.17 | 93.22 | 92.75 | 92.80 | 6,489,021 | -0.30(-0.32%) |
Feb 20, 2024 | 93.13 | 93.32 | 93.09 | 93.10 | 8,350,315 | +0.16(+0.17%) |
Feb 16, 2024 | 92.80 | 92.99 | 92.75 | 92.94 | 7,208,673 | -0.41(-0.44%) |
Feb 15, 2024 | 93.50 | 93.60 | 93.23 | 93.35 | 6,841,552 | +0.26(+0.28%) |
Feb 14, 2024 | 92.84 | 93.26 | 92.84 | 93.09 | 9,056,369 | +0.35(+0.37%) |
Feb 13, 2024 | 93.08 | 93.17 | 92.73 | 92.75 | 12,065,142 | -1.03(-1.10%) |
Feb 12, 2024 | 93.77 | 93.88 | 93.60 | 93.78 | 7,070,317 | +0.09(+0.10%) |
Feb 09, 2024 | 93.63 | 93.77 | 93.60 | 93.69 | 8,565,324 | -0.17(-0.18%) |
Feb 08, 2024 | 93.95 | 94.03 | 93.77 | 93.86 | 7,874,931 | -0.31(-0.33%) |
Feb 07, 2024 | 94.16 | 94.54 | 94.13 | 94.16 | 8,693,651 | -0.17(-0.18%) |
Feb 06, 2024 | 93.93 | 94.42 | 93.91 | 94.33 | 9,406,973 | +0.51(+0.54%) |
Feb 05, 2024 | 94.09 | 94.18 | 93.72 | 93.83 | 12,251,843 | -0.92(-0.97%) |
Feb 02, 2024 | 94.93 | 95.09 | 94.57 | 94.75 | 13,948,273 | -1.25(-1.30%) |
Feb 01, 2024 | 95.78 | 96.28 | 95.52 | 96.00 | 33,658,988 | +0.59(+0.62%) |
Jan 31, 2024 | 95.04 | 95.42 | 94.94 | 95.41 | 15,952,371 | +0.79(+0.84%) |
Jan 30, 2024 | 94.64 | 94.69 | 94.11 | 94.62 | 7,346,007 | +0.13(+0.14%) |
Jan 29, 2024 | 94.21 | 94.58 | 94.14 | 94.49 | 7,024,984 | +0.56(+0.60%) |
Jan 26, 2024 | 94.01 | 94.01 | 93.80 | 93.92 | 9,235,525 | -0.17(-0.18%) |
Jan 25, 2024 | 94.01 | 94.12 | 93.86 | 94.09 | 12,316,963 | +0.41(+0.43%) |
Jan 24, 2024 | 94.30 | 94.33 | 93.63 | 93.69 | 9,825,384 | -0.27(-0.28%) |
Jan 23, 2024 | 93.96 | 93.98 | 93.83 | 93.95 | 6,508,032 | -0.24(-0.25%) |
Jan 22, 2024 | 94.24 | 94.35 | 94.11 | 94.19 | 9,940,058 | +0.29(+0.31%) |
Jan 19, 2024 | 93.74 | 93.92 | 93.51 | 93.90 | 17,906,688 | +0.01(+0.01%) |
Jan 18, 2024 | 94.06 | 94.13 | 93.79 | 93.89 | 9,007,828 | -0.21(-0.22%) |
Jan 17, 2024 | 94.13 | 94.19 | 93.91 | 94.10 | 9,271,932 | -0.31(-0.32%) |
Jan 16, 2024 | 94.79 | 94.91 | 94.27 | 94.41 | 9,955,825 | -0.77(-0.81%) |
Jan 12, 2024 | 95.18 | 95.43 | 94.98 | 95.18 | 8,563,112 | +0.26(+0.27%) |
Jan 11, 2024 | 94.56 | 94.99 | 94.43 | 94.92 | 10,419,253 | +0.50(+0.53%) |
Jan 10, 2024 | 94.74 | 94.81 | 94.40 | 94.42 | 9,314,420 | -0.15(-0.16%) |
Jan 09, 2024 | 94.48 | 94.70 | 94.48 | 94.57 | 7,442,091 | -0.04(-0.04%) |
Jan 08, 2024 | 94.35 | 94.91 | 94.31 | 94.61 | 7,122,462 | +0.32(+0.34%) |
Jan 05, 2024 | 94.29 | 94.97 | 94.22 | 94.29 | 10,111,459 | -0.35(-0.37%) |
Jan 04, 2024 | 94.64 | 94.78 | 94.54 | 94.63 | 7,436,003 | -0.57(-0.60%) |
Jan 03, 2024 | 94.57 | 95.28 | 94.48 | 95.21 | 11,162,387 | +0.23(+0.24%) |
Jan 02, 2024 | 94.88 | 95.09 | 94.87 | 94.98 | 9,547,706 | -0.36(-0.37%) |
Dec 29, 2023 | 95.30 | 95.58 | 95.24 | 95.34 | 7,906,829 | -0.24(-0.25%) |
Dec 28, 2023 | 95.74 | 95.90 | 95.48 | 95.57 | 4,911,809 | -0.17(-0.18%) |
Dec 27, 2023 | 95.41 | 95.79 | 95.34 | 95.75 | 7,458,831 | +0.74(+0.78%) |
Dec 26, 2023 | 94.91 | 95.09 | 94.89 | 95.01 | 3,386,247 | +0.06(+0.06%) |
Dec 22, 2023 | 95.21 | 95.23 | 94.81 | 94.95 | 5,021,312 | -0.09(-0.09%) |
Dec 21, 2023 | 95.39 | 95.45 | 94.91 | 95.04 | 9,056,741 | -0.15(-0.16%) |
Dec 20, 2023 | 94.94 | 95.24 | 94.74 | 95.18 | 12,823,295 | +0.46(+0.49%) |
Dec 19, 2023 | 94.70 | 94.90 | 94.65 | 94.72 | 9,164,967 | +0.18(+0.19%) |
Dec 18, 2023 | 94.57 | 94.58 | 94.39 | 94.54 | 8,747,695 | -0.21(-0.22%) |
Dec 15, 2023 | 94.65 | 94.90 | 94.60 | 94.75 | 9,530,225 | -0.08(-0.08%) |
Dec 14, 2023 | 94.53 | 95.02 | 94.48 | 94.83 | 32,796,148 | +0.78(+0.83%) |
Dec 13, 2023 | 92.94 | 94.17 | 92.88 | 94.05 | 16,413,074 | +1.38(+1.49%) |
Dec 12, 2023 | 92.46 | 92.73 | 92.37 | 92.67 | 7,364,561 | +0.20(+0.21%) |
Dec 11, 2023 | 92.27 | 92.51 | 92.08 | 92.47 | 10,653,310 | +0.01(+0.01%) |
Dec 08, 2023 | 92.54 | 92.66 | 92.25 | 92.46 | 14,057,197 | -0.60(-0.65%) |
Dec 07, 2023 | 93.00 | 93.35 | 92.96 | 93.06 | 13,950,444 | -0.14(-0.15%) |
Dec 06, 2023 | 93.02 | 93.29 | 92.92 | 93.20 | 14,248,361 | +0.38(+0.41%) |
Dec 05, 2023 | 92.56 | 92.92 | 92.50 | 92.82 | 25,861,580 | +0.65(+0.70%) |
Dec 04, 2023 | 92.20 | 92.40 | 91.97 | 92.17 | 16,665,903 | -0.38(-0.41%) |
Dec 01, 2023 | 91.67 | 92.60 | 91.64 | 92.55 | 21,737,486 | +0.87(+0.94%) |
Nov 30, 2023 | 91.79 | 91.82 | 91.49 | 91.69 | 18,780,560 | -0.45(-0.49%) |
Nov 29, 2023 | 91.99 | 92.24 | 91.86 | 92.14 | 19,434,064 | +0.48(+0.52%) |
Nov 28, 2023 | 91.15 | 91.69 | 91.10 | 91.66 | 13,818,353 | +0.40(+0.44%) |
Nov 27, 2023 | 90.84 | 91.26 | 90.78 | 91.25 | 9,718,828 | +0.69(+0.76%) |
Nov 24, 2023 | 90.65 | 90.71 | 90.55 | 90.57 | 4,203,395 | -0.47(-0.52%) |
Nov 22, 2023 | 91.21 | 91.27 | 90.81 | 91.04 | 7,391,595 | -0.03(-0.03%) |
Nov 21, 2023 | 91.06 | 91.20 | 90.83 | 91.07 | 9,325,426 | +0.12(+0.13%) |
Nov 20, 2023 | 90.64 | 91.01 | 90.61 | 90.95 | 7,621,926 | +0.13(+0.14%) |
Nov 17, 2023 | 90.87 | 90.92 | 90.64 | 90.82 | 8,621,122 | +0.06(+0.06%) |
Nov 16, 2023 | 90.62 | 90.90 | 90.61 | 90.76 | 10,570,731 | +0.68(+0.75%) |
Nov 15, 2023 | 90.35 | 90.36 | 90.00 | 90.09 | 13,211,934 | -0.71(-0.78%) |
Nov 14, 2023 | 90.72 | 90.86 | 90.58 | 90.79 | 14,581,511 | +1.34(+1.50%) |
Nov 13, 2023 | 89.15 | 89.47 | 89.01 | 89.45 | 9,098,117 | -0.05(-0.05%) |
Nov 10, 2023 | 89.77 | 89.79 | 89.40 | 89.50 | 10,875,931 | +0.10(+0.11%) |
Nov 09, 2023 | 90.14 | 90.15 | 89.35 | 89.40 | 17,388,810 | -0.89(-0.99%) |
Nov 08, 2023 | 89.95 | 90.38 | 89.94 | 90.29 | 11,326,624 | +0.36(+0.40%) |
Nov 07, 2023 | 89.70 | 90.12 | 89.70 | 89.93 | 13,437,350 | +0.51(+0.57%) |
Nov 06, 2023 | 89.61 | 89.63 | 89.32 | 89.42 | 11,457,884 | -0.52(-0.58%) |
Nov 03, 2023 | 90.34 | 90.54 | 89.93 | 89.94 | 23,569,040 | +0.69(+0.77%) |
Nov 02, 2023 | 89.38 | 89.54 | 89.05 | 89.25 | 14,429,551 | +0.55(+0.62%) |
Nov 01, 2023 | 87.95 | 88.75 | 87.90 | 88.70 | 22,863,872 | +1.01(+1.15%) |
Oct 31, 2023 | 87.93 | 88.11 | 87.67 | 87.69 | 11,827,444 | -0.19(-0.21%) |
Oct 30, 2023 | 87.74 | 88.03 | 87.58 | 87.88 | 11,261,013 | -0.29(-0.33%) |
Oct 27, 2023 | 87.97 | 88.18 | 87.81 | 88.17 | 11,879,856 | +0.14(+0.16%) |
Oct 26, 2023 | 87.46 | 88.07 | 87.44 | 88.03 | 16,245,119 | +0.67(+0.76%) |
Oct 25, 2023 | 87.68 | 87.71 | 87.26 | 87.37 | 15,498,419 | -0.77(-0.88%) |
Oct 24, 2023 | 87.92 | 88.15 | 87.71 | 88.14 | 11,141,971 | +0.16(+0.18%) |
Oct 23, 2023 | 87.26 | 88.09 | 87.12 | 87.99 | 12,632,534 | +0.42(+0.48%) |
Oct 20, 2023 | 87.38 | 87.70 | 87.36 | 87.57 | 12,970,111 | +0.50(+0.58%) |
Oct 19, 2023 | 87.25 | 87.60 | 86.97 | 87.07 | 27,703,392 | -0.43(-0.49%) |
Oct 18, 2023 | 87.66 | 87.79 | 87.34 | 87.50 | 14,092,742 | -0.41(-0.47%) |
Oct 17, 2023 | 88.00 | 88.13 | 87.75 | 87.91 | 11,433,846 | -0.87(-0.98%) |
Oct 16, 2023 | 88.79 | 88.85 | 88.66 | 88.78 | 7,404,261 | -0.53(-0.59%) |
Oct 13, 2023 | 89.39 | 89.42 | 89.13 | 89.31 | 10,087,549 | +0.57(+0.64%) |
Oct 12, 2023 | 89.41 | 89.45 | 88.63 | 88.74 | 13,134,095 | -0.86(-0.96%) |
Oct 11, 2023 | 89.46 | 89.66 | 89.27 | 89.60 | 15,136,368 | +0.49(+0.55%) |
Oct 10, 2023 | 88.84 | 89.36 | 88.73 | 89.11 | 11,757,027 | -0.18(-0.20%) |
Oct 09, 2023 | 88.83 | 89.29 | 88.69 | 89.29 | 5,932,364 | +1.13(+1.28%) |
Oct 06, 2023 | 87.87 | 88.44 | 87.79 | 88.16 | 12,522,330 | -0.52(-0.59%) |
Oct 05, 2023 | 88.72 | 88.74 | 88.50 | 88.68 | 11,560,682 | +0.17(+0.19%) |
Oct 04, 2023 | 88.23 | 88.56 | 88.03 | 88.51 | 14,342,631 | +0.56(+0.63%) |
Oct 03, 2023 | 88.50 | 88.67 | 87.91 | 87.96 | 21,827,098 | -0.73(-0.83%) |
Oct 02, 2023 | 88.96 | 89.06 | 88.58 | 88.69 | 21,464,664 | -0.73(-0.81%) |
Sep 29, 2023 | 89.77 | 89.86 | 89.28 | 89.42 | 13,816,243 | +0.02(+0.02%) |
Sep 28, 2023 | 88.95 | 89.42 | 88.70 | 89.40 | 11,937,916 | +0.24(+0.27%) |
Sep 27, 2023 | 89.79 | 89.83 | 88.91 | 89.15 | 10,844,150 | -0.40(-0.45%) |
Sep 26, 2023 | 89.75 | 89.81 | 89.45 | 89.55 | 8,483,138 | -0.03(-0.03%) |
Sep 25, 2023 | 89.67 | 89.68 | 89.55 | 89.58 | 11,996,358 | -0.66(-0.74%) |
Sep 22, 2023 | 89.98 | 90.32 | 89.91 | 90.25 | 8,847,834 | +0.35(+0.39%) |
Sep 21, 2023 | 89.94 | 90.03 | 89.84 | 89.89 | 8,919,225 | -0.67(-0.74%) |
Sep 20, 2023 | 90.89 | 91.02 | 90.55 | 90.57 | 11,013,650 | -0.07(-0.08%) |
Sep 19, 2023 | 90.76 | 90.93 | 90.60 | 90.64 | 7,720,245 | -0.33(-0.36%) |
Sep 18, 2023 | 90.76 | 91.03 | 90.76 | 90.97 | 4,734,619 | +0.09(+0.10%) |
Sep 15, 2023 | 91.01 | 91.07 | 90.81 | 90.88 | 9,595,577 | -0.28(-0.31%) |
Sep 14, 2023 | 91.44 | 91.52 | 91.11 | 91.16 | 6,577,141 | -0.21(-0.22%) |
Sep 13, 2023 | 91.11 | 91.50 | 91.10 | 91.37 | 6,837,722 | +0.11(+0.12%) |
Sep 12, 2023 | 91.16 | 91.28 | 91.06 | 91.26 | 5,119,999 | +0.13(+0.14%) |
Sep 11, 2023 | 91.10 | 91.22 | 91.03 | 91.13 | 4,426,770 | -0.16(-0.17%) |
Sep 08, 2023 | 91.50 | 91.63 | 91.25 | 91.29 | 4,761,516 | +0.02(+0.02%) |
Sep 07, 2023 | 91.17 | 91.31 | 91.08 | 91.27 | 7,311,034 | +0.31(+0.34%) |
Sep 06, 2023 | 91.35 | 91.36 | 90.91 | 90.96 | 7,522,622 | -0.23(-0.26%) |
Sep 05, 2023 | 91.49 | 91.50 | 91.15 | 91.19 | 5,114,851 | -0.56(-0.61%) |