Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 137.75 | 140.64 | 137.39 | 140.27 | 1,913,825 | +0.88(+0.63%) |
May 20, 2024 | 134.88 | 140.10 | 134.57 | 139.39 | 3,409,119 | +7.59(+5.76%) |
May 17, 2024 | 132.48 | 133.34 | 130.79 | 131.80 | 1,969,812 | +0.42(+0.32%) |
May 16, 2024 | 131.62 | 132.65 | 131.06 | 131.38 | 2,409,935 | -0.46(-0.35%) |
May 15, 2024 | 129.22 | 132.54 | 128.41 | 131.84 | 3,354,549 | +4.84(+3.81%) |
May 14, 2024 | 124.70 | 127.27 | 124.70 | 127.00 | 1,740,225 | +2.26(+1.81%) |
May 13, 2024 | 122.89 | 125.83 | 122.80 | 124.74 | 2,208,235 | +1.93(+1.57%) |
May 10, 2024 | 123.61 | 123.99 | 122.14 | 122.81 | 1,387,443 | +0.31(+0.25%) |
May 09, 2024 | 120.46 | 122.99 | 120.16 | 122.50 | 1,928,698 | +2.18(+1.81%) |
May 08, 2024 | 118.90 | 120.66 | 118.37 | 120.33 | 1,796,547 | -0.66(-0.55%) |
May 07, 2024 | 122.93 | 123.54 | 120.68 | 120.99 | 2,752,182 | -0.86(-0.70%) |
May 06, 2024 | 121.10 | 122.17 | 120.06 | 121.84 | 2,080,342 | +1.51(+1.25%) |
May 03, 2024 | 119.96 | 121.75 | 119.00 | 120.34 | 2,696,499 | +3.05(+2.60%) |
May 02, 2024 | 115.77 | 117.50 | 113.91 | 117.29 | 2,471,048 | +3.65(+3.21%) |
May 01, 2024 | 114.95 | 117.13 | 111.69 | 113.64 | 3,363,013 | -2.58(-2.22%) |
Apr 30, 2024 | 117.27 | 118.73 | 116.15 | 116.22 | 2,339,496 | -1.97(-1.67%) |
Apr 29, 2024 | 114.04 | 118.54 | 113.90 | 118.19 | 2,186,506 | +4.16(+3.64%) |
Apr 26, 2024 | 110.34 | 114.57 | 110.17 | 114.03 | 5,210,013 | +5.22(+4.79%) |
Apr 25, 2024 | 107.33 | 109.75 | 103.91 | 108.82 | 7,883,369 | +8.20(+8.15%) |
Apr 24, 2024 | 102.00 | 102.58 | 99.38 | 100.61 | 2,436,223 | +0.85(+0.85%) |
Apr 23, 2024 | 97.97 | 100.26 | 97.97 | 99.76 | 1,929,501 | +2.09(+2.14%) |
Apr 22, 2024 | 97.02 | 98.62 | 96.12 | 97.68 | 2,304,892 | +1.79(+1.87%) |
Apr 19, 2024 | 100.04 | 100.57 | 95.72 | 95.89 | 2,922,537 | -4.23(-4.22%) |
Apr 18, 2024 | 101.33 | 102.47 | 99.93 | 100.11 | 2,115,650 | -1.87(-1.83%) |
Apr 17, 2024 | 104.53 | 104.83 | 101.45 | 101.98 | 2,239,498 | -2.86(-2.73%) |
Apr 16, 2024 | 104.87 | 106.10 | 103.80 | 104.84 | 1,270,453 | +0.51(+0.49%) |
Apr 15, 2024 | 107.35 | 107.89 | 103.85 | 104.33 | 1,606,552 | -1.45(-1.37%) |
Apr 12, 2024 | 107.52 | 108.63 | 105.15 | 105.78 | 1,842,942 | -3.59(-3.28%) |
Apr 11, 2024 | 107.59 | 109.44 | 105.73 | 109.37 | 1,906,928 | +3.06(+2.88%) |
Apr 10, 2024 | 108.26 | 108.99 | 105.68 | 106.31 | 1,518,292 | -4.79(-4.31%) |
Apr 09, 2024 | 108.85 | 111.16 | 108.61 | 111.09 | 1,440,662 | +3.37(+3.13%) |
Apr 08, 2024 | 107.87 | 109.07 | 107.57 | 107.73 | 1,155,667 | +0.55(+0.51%) |
Apr 05, 2024 | 105.78 | 107.64 | 105.61 | 107.18 | 1,144,878 | +1.32(+1.25%) |
Apr 04, 2024 | 110.56 | 110.95 | 105.52 | 105.86 | 2,477,899 | -2.90(-2.66%) |
Apr 03, 2024 | 108.87 | 110.32 | 108.39 | 108.76 | 1,596,924 | -1.29(-1.17%) |
Apr 02, 2024 | 111.17 | 111.59 | 109.19 | 110.05 | 1,188,270 | -2.81(-2.49%) |
Apr 01, 2024 | 112.75 | 114.73 | 111.78 | 112.85 | 1,347,780 | +0.12(+0.11%) |
Mar 28, 2024 | 111.54 | 112.88 | 112.86 | 112.73 | 2,048,708 | +1.29(+1.16%) |
Mar 27, 2024 | 108.90 | 111.58 | 108.43 | 111.44 | 1,257,604 | +3.40(+3.14%) |
Mar 26, 2024 | 109.09 | 110.12 | 107.90 | 108.05 | 1,734,225 | -0.76(-0.70%) |
Mar 25, 2024 | 108.70 | 110.16 | 108.53 | 108.81 | 1,563,191 | -1.85(-1.67%) |
Mar 22, 2024 | 110.83 | 112.17 | 110.58 | 110.66 | 1,814,261 | -0.70(-0.63%) |
Mar 21, 2024 | 109.27 | 112.90 | 108.76 | 111.35 | 2,564,513 | +4.34(+4.05%) |
Mar 20, 2024 | 104.06 | 107.71 | 104.06 | 107.02 | 2,437,303 | +3.63(+3.51%) |
Mar 19, 2024 | 101.73 | 103.70 | 101.41 | 103.39 | 2,255,235 | +0.62(+0.60%) |
Mar 18, 2024 | 104.16 | 105.15 | 102.60 | 102.77 | 1,768,699 | -0.20(-0.19%) |
Mar 15, 2024 | 102.52 | 104.25 | 102.44 | 102.97 | 3,412,656 | -0.79(-0.76%) |
Mar 14, 2024 | 105.74 | 106.14 | 102.65 | 103.76 | 1,648,104 | -1.60(-1.52%) |
Mar 13, 2024 | 106.60 | 108.23 | 104.72 | 105.36 | 1,809,947 | -2.75(-2.54%) |
Mar 12, 2024 | 106.95 | 108.33 | 105.16 | 108.11 | 1,506,720 | +1.85(+1.74%) |
Mar 11, 2024 | 105.72 | 106.51 | 104.47 | 106.26 | 1,566,933 | +0.23(+0.22%) |
Mar 08, 2024 | 110.47 | 110.83 | 105.99 | 106.03 | 1,634,088 | -3.87(-3.52%) |
Mar 07, 2024 | 107.14 | 110.45 | 106.95 | 109.89 | 1,578,067 | +3.24(+3.03%) |
Mar 06, 2024 | 105.90 | 107.68 | 105.67 | 106.66 | 1,498,707 | +2.99(+2.88%) |
Mar 05, 2024 | 104.62 | 105.33 | 102.34 | 103.67 | 1,266,024 | -2.07(-1.96%) |
Mar 04, 2024 | 106.55 | 106.83 | 105.34 | 105.74 | 1,253,292 | -0.05(-0.05%) |
Mar 01, 2024 | 103.97 | 106.70 | 102.67 | 105.79 | 2,010,620 | +2.29(+2.21%) |
Feb 29, 2024 | 101.82 | 103.75 | 101.32 | 103.50 | 2,393,964 | +3.24(+3.23%) |
Feb 28, 2024 | 98.90 | 100.60 | 98.68 | 100.26 | 1,227,298 | +0.08(+0.08%) |
Feb 27, 2024 | 102.82 | 102.82 | 99.95 | 100.18 | 1,676,889 | -1.88(-1.84%) |
Feb 26, 2024 | 100.81 | 102.47 | 100.10 | 102.06 | 1,273,850 | +2.01(+2.01%) |
Feb 23, 2024 | 102.40 | 102.63 | 99.94 | 100.05 | 1,452,443 | -2.34(-2.28%) |
Feb 22, 2024 | 101.42 | 103.25 | 100.26 | 102.39 | 1,860,091 | +2.90(+2.91%) |
Feb 21, 2024 | 98.19 | 99.52 | 97.72 | 99.49 | 1,111,585 | -0.59(-0.59%) |
Feb 20, 2024 | 100.52 | 101.72 | 98.75 | 100.08 | 1,447,475 | -2.07(-2.02%) |
Feb 16, 2024 | 103.08 | 104.00 | 101.54 | 102.15 | 1,610,229 | -0.32(-0.31%) |
Feb 15, 2024 | 103.50 | 103.86 | 101.61 | 102.47 | 2,117,319 | +1.11(+1.09%) |
Feb 14, 2024 | 100.00 | 101.60 | 99.82 | 101.36 | 1,456,823 | +2.65(+2.69%) |
Feb 13, 2024 | 99.16 | 99.86 | 97.27 | 98.71 | 1,890,077 | -3.99(-3.89%) |
Feb 12, 2024 | 102.04 | 104.56 | 101.70 | 102.70 | 1,364,707 | +0.60(+0.59%) |
Feb 09, 2024 | 99.12 | 102.21 | 98.61 | 102.10 | 1,657,292 | +3.83(+3.90%) |
Feb 08, 2024 | 97.20 | 99.37 | 97.20 | 98.27 | 1,891,688 | +0.96(+0.98%) |
Feb 07, 2024 | 98.44 | 98.44 | 96.11 | 97.31 | 1,383,087 | -0.24(-0.25%) |
Feb 06, 2024 | 96.47 | 97.59 | 96.03 | 97.55 | 1,546,335 | +1.50(+1.56%) |
Feb 05, 2024 | 96.11 | 96.97 | 94.45 | 96.05 | 1,961,757 | -0.12(-0.12%) |
Feb 02, 2024 | 94.76 | 96.49 | 93.68 | 96.17 | 1,812,681 | +1.23(+1.29%) |
Feb 01, 2024 | 96.93 | 96.93 | 93.18 | 94.95 | 2,901,850 | -1.45(-1.50%) |
Jan 31, 2024 | 95.30 | 98.59 | 92.10 | 96.39 | 6,329,048 | -7.98(-7.65%) |
Jan 30, 2024 | 104.68 | 106.22 | 104.11 | 104.38 | 2,112,369 | -1.48(-1.40%) |
Jan 29, 2024 | 104.00 | 106.12 | 103.88 | 105.85 | 1,724,371 | +0.61(+0.58%) |
Jan 26, 2024 | 108.52 | 108.60 | 104.60 | 105.25 | 2,099,997 | -4.48(-4.08%) |
Jan 25, 2024 | 112.45 | 112.48 | 109.54 | 109.73 | 2,011,838 | -0.72(-0.65%) |
Jan 24, 2024 | 111.82 | 113.37 | 110.23 | 110.44 | 1,924,870 | -0.57(-0.51%) |
Jan 23, 2024 | 110.37 | 111.28 | 109.17 | 111.01 | 1,177,481 | +1.15(+1.04%) |
Jan 22, 2024 | 109.78 | 111.73 | 108.77 | 109.86 | 1,831,405 | +1.37(+1.26%) |
Jan 19, 2024 | 107.02 | 108.85 | 105.42 | 108.50 | 1,938,534 | +2.69(+2.55%) |
Jan 18, 2024 | 104.59 | 106.21 | 104.13 | 105.80 | 2,420,384 | +3.15(+3.07%) |
Jan 17, 2024 | 102.27 | 102.79 | 100.54 | 102.65 | 1,368,924 | -1.23(-1.18%) |
Jan 16, 2024 | 103.78 | 105.09 | 103.00 | 103.88 | 1,674,393 | -0.72(-0.69%) |
Jan 12, 2024 | 104.79 | 105.90 | 103.40 | 104.60 | 1,193,511 | -0.29(-0.28%) |
Jan 11, 2024 | 104.62 | 105.46 | 102.75 | 104.89 | 1,807,235 | +0.22(+0.21%) |
Jan 10, 2024 | 105.25 | 105.28 | 103.08 | 104.67 | 1,150,425 | -0.36(-0.34%) |
Jan 09, 2024 | 104.15 | 105.58 | 103.95 | 105.03 | 1,063,030 | -0.65(-0.61%) |
Jan 08, 2024 | 102.97 | 105.82 | 102.86 | 105.67 | 1,424,531 | +3.11(+3.04%) |
Jan 05, 2024 | 101.49 | 102.96 | 101.36 | 102.56 | 1,407,337 | +1.19(+1.17%) |
Jan 04, 2024 | 99.99 | 102.32 | 99.75 | 101.37 | 1,444,845 | -0.17(-0.17%) |
Jan 03, 2024 | 102.50 | 102.88 | 100.87 | 101.54 | 1,379,634 | -3.01(-2.88%) |
Jan 02, 2024 | 106.78 | 106.78 | 103.43 | 104.56 | 2,423,610 | -3.74(-3.46%) |
Dec 29, 2023 | 109.72 | 110.42 | 108.13 | 108.30 | 1,368,580 | -1.92(-1.74%) |
Dec 28, 2023 | 110.84 | 110.95 | 109.70 | 110.22 | 876,344 | -0.31(-0.28%) |
Dec 27, 2023 | 110.77 | 111.02 | 109.57 | 110.52 | 1,264,281 | +0.40(+0.36%) |
Dec 26, 2023 | 107.86 | 110.62 | 107.86 | 110.12 | 1,391,886 | +2.72(+2.53%) |
Dec 22, 2023 | 106.78 | 107.60 | 106.33 | 107.41 | 833,940 | +1.04(+0.98%) |
Dec 21, 2023 | 105.77 | 106.80 | 105.46 | 106.37 | 1,815,851 | +2.97(+2.88%) |
Dec 20, 2023 | 104.86 | 106.54 | 103.22 | 103.40 | 1,874,517 | -2.27(-2.14%) |
Dec 19, 2023 | 105.78 | 106.72 | 105.26 | 105.66 | 1,382,290 | +0.60(+0.57%) |
Dec 18, 2023 | 104.86 | 105.25 | 103.43 | 105.06 | 2,562,020 | +0.12(+0.11%) |
Dec 15, 2023 | 103.97 | 106.03 | 103.89 | 104.94 | 4,619,580 | -0.23(-0.22%) |
Dec 14, 2023 | 99.29 | 105.44 | 99.29 | 105.17 | 3,688,215 | +7.22(+7.37%) |
Dec 13, 2023 | 95.98 | 98.83 | 95.34 | 97.96 | 1,405,569 | +1.82(+1.89%) |
Dec 12, 2023 | 96.14 | 96.97 | 95.89 | 96.14 | 914,545 | -0.39(-0.40%) |
Dec 11, 2023 | 93.17 | 97.14 | 93.17 | 96.53 | 2,226,074 | +4.43(+4.81%) |
Dec 08, 2023 | 92.07 | 93.38 | 91.65 | 92.10 | 1,691,733 | -0.32(-0.35%) |
Dec 07, 2023 | 91.72 | 92.84 | 90.92 | 92.42 | 1,334,656 | +1.39(+1.52%) |
Dec 06, 2023 | 92.48 | 93.05 | 90.93 | 91.03 | 1,604,419 | -0.02(-0.02%) |
Dec 05, 2023 | 92.02 | 92.03 | 90.06 | 91.05 | 1,355,394 | -1.92(-2.06%) |
Dec 04, 2023 | 92.93 | 93.25 | 91.08 | 92.97 | 1,384,182 | -0.70(-0.75%) |
Dec 01, 2023 | 91.57 | 93.72 | 90.93 | 93.67 | 936,463 | +1.63(+1.77%) |
Nov 30, 2023 | 92.75 | 93.36 | 91.10 | 92.04 | 2,077,182 | -0.53(-0.57%) |
Nov 29, 2023 | 92.41 | 93.97 | 92.28 | 92.57 | 1,728,149 | +1.52(+1.67%) |
Nov 28, 2023 | 91.24 | 91.79 | 90.35 | 91.05 | 1,065,836 | -0.69(-0.75%) |
Nov 27, 2023 | 91.54 | 92.27 | 90.94 | 91.74 | 820,196 | -0.56(-0.61%) |
Nov 24, 2023 | 92.19 | 92.62 | 91.96 | 92.30 | 473,305 | +0.16(+0.17%) |
Nov 22, 2023 | 92.48 | 93.63 | 91.67 | 92.14 | 1,310,618 | +0.68(+0.74%) |
Nov 21, 2023 | 92.46 | 92.91 | 90.98 | 91.46 | 1,431,730 | -1.32(-1.42%) |
Nov 20, 2023 | 92.02 | 93.06 | 91.67 | 92.78 | 1,671,059 | +0.99(+1.08%) |
Nov 17, 2023 | 90.72 | 91.80 | 90.29 | 91.79 | 1,335,219 | +1.35(+1.49%) |
Nov 16, 2023 | 90.95 | 91.49 | 90.09 | 90.45 | 2,002,083 | -0.63(-0.69%) |
Nov 15, 2023 | 90.82 | 92.16 | 90.14 | 91.08 | 1,376,347 | +0.72(+0.79%) |
Nov 14, 2023 | 89.25 | 90.57 | 88.86 | 90.36 | 2,102,156 | +4.02(+4.65%) |
Nov 13, 2023 | 87.15 | 87.63 | 85.47 | 86.34 | 1,708,769 | -1.50(-1.70%) |
Nov 10, 2023 | 85.73 | 88.18 | 84.92 | 87.84 | 1,804,134 | +3.18(+3.76%) |
Nov 09, 2023 | 86.65 | 86.73 | 84.39 | 84.66 | 2,685,393 | -1.45(-1.68%) |
Nov 08, 2023 | 86.69 | 87.10 | 85.78 | 86.10 | 1,439,033 | -0.65(-0.75%) |
Nov 07, 2023 | 87.30 | 87.68 | 86.47 | 86.75 | 1,288,170 | -0.58(-0.66%) |
Nov 06, 2023 | 87.85 | 88.10 | 86.36 | 87.33 | 1,254,241 | -0.09(-0.10%) |
Nov 03, 2023 | 86.86 | 88.05 | 86.58 | 87.42 | 1,612,009 | +1.79(+2.10%) |
Nov 02, 2023 | 83.51 | 86.45 | 83.47 | 85.62 | 2,285,018 | +3.13(+3.79%) |
Nov 01, 2023 | 83.00 | 83.23 | 80.81 | 82.49 | 2,097,968 | -0.51(-0.61%) |
Oct 31, 2023 | 83.12 | 83.79 | 82.38 | 83.00 | 1,545,178 | -0.19(-0.23%) |
Oct 30, 2023 | 83.55 | 83.93 | 81.69 | 83.19 | 1,661,604 | -0.38(-0.45%) |
Oct 27, 2023 | 84.56 | 84.98 | 82.49 | 83.57 | 2,022,106 | -1.28(-1.50%) |
Oct 26, 2023 | 85.12 | 89.50 | 84.51 | 84.85 | 2,963,916 | -2.78(-3.17%) |
Oct 25, 2023 | 90.57 | 90.83 | 86.24 | 87.63 | 2,731,711 | -3.69(-4.04%) |
Oct 24, 2023 | 91.00 | 91.83 | 90.15 | 91.31 | 1,347,253 | +0.69(+0.76%) |
Oct 23, 2023 | 90.71 | 92.51 | 90.36 | 90.63 | 1,333,276 | -0.82(-0.89%) |
Oct 20, 2023 | 92.03 | 92.92 | 91.23 | 91.44 | 1,268,140 | -1.00(-1.08%) |
Oct 19, 2023 | 94.58 | 94.90 | 91.97 | 92.44 | 1,933,498 | -1.34(-1.42%) |
Oct 18, 2023 | 94.31 | 95.10 | 92.78 | 93.78 | 1,415,448 | -2.43(-2.53%) |
Oct 17, 2023 | 94.84 | 97.11 | 93.59 | 96.21 | 1,545,190 | -0.48(-0.49%) |
Oct 16, 2023 | 95.35 | 96.97 | 95.11 | 96.69 | 1,906,859 | +1.40(+1.46%) |
Oct 13, 2023 | 99.18 | 99.22 | 94.97 | 95.29 | 1,537,746 | -3.78(-3.81%) |
Oct 12, 2023 | 99.25 | 101.14 | 98.19 | 99.07 | 1,139,209 | -0.17(-0.17%) |
Oct 11, 2023 | 99.43 | 100.11 | 98.21 | 99.24 | 994,715 | -0.03(-0.03%) |
Oct 10, 2023 | 98.91 | 100.30 | 98.68 | 99.27 | 1,245,785 | +0.54(+0.55%) |
Oct 09, 2023 | 99.07 | 99.22 | 97.65 | 98.73 | 956,521 | -1.61(-1.61%) |
Oct 06, 2023 | 98.44 | 101.07 | 97.65 | 100.34 | 1,246,257 | +1.13(+1.14%) |
Oct 05, 2023 | 99.46 | 100.62 | 97.94 | 99.22 | 1,073,316 | -0.73(-0.73%) |
Oct 04, 2023 | 98.83 | 100.39 | 98.02 | 99.95 | 1,005,941 | +1.70(+1.74%) |
Oct 03, 2023 | 99.78 | 100.52 | 97.56 | 98.24 | 1,156,099 | -2.10(-2.10%) |
Oct 02, 2023 | 100.19 | 101.30 | 99.34 | 100.34 | 1,362,186 | +0.21(+0.21%) |
Sep 29, 2023 | 100.78 | 101.20 | 99.94 | 100.14 | 1,335,686 | +0.78(+0.78%) |
Sep 28, 2023 | 96.08 | 100.34 | 95.93 | 99.36 | 1,589,008 | +3.19(+3.32%) |
Sep 27, 2023 | 96.54 | 97.03 | 95.19 | 96.17 | 1,858,758 | +0.65(+0.68%) |
Sep 26, 2023 | 97.01 | 97.30 | 95.21 | 95.52 | 1,415,141 | -0.61(-0.63%) |
Sep 25, 2023 | 94.69 | 96.22 | 95.45 | 96.13 | 969,674 | +1.04(+1.09%) |
Sep 22, 2023 | 96.30 | 96.74 | 94.87 | 95.09 | 1,023,126 | -0.21(-0.22%) |
Sep 21, 2023 | 95.07 | 96.34 | 94.90 | 95.30 | 1,492,637 | -0.38(-0.40%) |
Sep 20, 2023 | 98.09 | 98.59 | 95.60 | 95.68 | 1,164,766 | -1.79(-1.84%) |
Sep 19, 2023 | 96.36 | 97.80 | 95.80 | 97.47 | 2,020,786 | +1.03(+1.06%) |
Sep 18, 2023 | 94.82 | 96.63 | 94.61 | 96.45 | 1,243,479 | +1.27(+1.33%) |
Sep 15, 2023 | 96.80 | 97.04 | 94.58 | 95.18 | 3,286,179 | -2.46(-2.52%) |
Sep 14, 2023 | 98.61 | 98.70 | 97.20 | 97.64 | 1,136,910 | +0.30(+0.31%) |
Sep 13, 2023 | 96.73 | 98.52 | 96.69 | 97.34 | 1,626,164 | -0.17(-0.17%) |
Sep 12, 2023 | 98.25 | 99.46 | 97.47 | 97.51 | 1,238,980 | -1.07(-1.08%) |
Sep 11, 2023 | 100.67 | 100.67 | 97.29 | 98.58 | 1,408,700 | -0.80(-0.80%) |
Sep 08, 2023 | 99.14 | 100.22 | 98.66 | 99.38 | 1,672,114 | +0.01(+0.01%) |
Sep 07, 2023 | 103.00 | 103.66 | 98.50 | 99.37 | 3,234,705 | -5.87(-5.58%) |
Sep 06, 2023 | 105.68 | 107.13 | 104.54 | 105.24 | 1,468,391 | -1.04(-0.98%) |
Sep 05, 2023 | 107.52 | 107.63 | 105.58 | 106.28 | 1,372,681 | -1.83(-1.70%) |