Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 103.86 | 104.05 | 102.32 | 103.93 | 2,234,459 | -1.13(-1.08%) |
Jun 13, 2024 | 105.04 | 105.38 | 103.72 | 105.06 | 2,253,690 | +0.11(+0.10%) |
Jun 12, 2024 | 105.47 | 107.69 | 104.39 | 104.95 | 4,496,658 | +3.33(+3.28%) |
Jun 11, 2024 | 102.26 | 102.50 | 100.98 | 101.62 | 1,384,938 | -1.41(-1.37%) |
Jun 10, 2024 | 101.17 | 103.12 | 100.97 | 103.03 | 1,174,374 | +0.95(+0.93%) |
Jun 07, 2024 | 102.40 | 102.54 | 100.93 | 102.08 | 2,113,558 | -1.78(-1.71%) |
Jun 06, 2024 | 104.52 | 105.31 | 103.71 | 103.86 | 804,130 | -1.29(-1.23%) |
Jun 05, 2024 | 103.67 | 105.17 | 102.82 | 105.15 | 1,370,161 | +1.90(+1.84%) |
Jun 04, 2024 | 104.74 | 104.96 | 103.03 | 103.25 | 2,064,375 | -2.00(-1.90%) |
Jun 03, 2024 | 106.44 | 106.64 | 104.67 | 105.25 | 1,349,392 | -0.92(-0.87%) |
May 31, 2024 | 105.22 | 106.28 | 104.36 | 106.17 | 1,931,396 | +1.53(+1.46%) |
May 30, 2024 | 103.12 | 104.67 | 103.01 | 104.64 | 2,058,559 | +2.18(+2.13%) |
May 29, 2024 | 102.34 | 102.89 | 101.93 | 102.46 | 1,546,558 | -1.10(-1.06%) |
May 28, 2024 | 104.81 | 105.56 | 103.05 | 103.56 | 1,406,191 | -1.25(-1.19%) |
May 24, 2024 | 104.20 | 104.92 | 103.95 | 104.81 | 1,213,699 | +1.18(+1.14%) |
May 23, 2024 | 105.06 | 105.28 | 103.19 | 103.63 | 2,166,537 | -0.92(-0.88%) |
May 22, 2024 | 106.96 | 106.96 | 104.25 | 104.55 | 2,207,243 | -2.89(-2.69%) |
May 21, 2024 | 108.08 | 108.17 | 106.85 | 107.44 | 915,283 | -0.75(-0.69%) |
May 20, 2024 | 108.85 | 109.30 | 108.13 | 108.19 | 958,694 | -0.50(-0.46%) |
May 17, 2024 | 108.95 | 109.16 | 108.19 | 108.69 | 979,041 | +0.00(+0.00%) |
May 16, 2024 | 111.68 | 111.75 | 108.59 | 108.69 | 2,291,344 | -3.44(-3.07%) |
May 15, 2024 | 110.26 | 112.29 | 110.24 | 112.13 | 2,467,084 | +4.03(+3.73%) |
May 14, 2024 | 108.27 | 108.40 | 107.40 | 108.10 | 1,444,682 | +0.65(+0.60%) |
May 13, 2024 | 109.21 | 109.37 | 107.37 | 107.45 | 1,340,743 | -1.12(-1.03%) |
May 10, 2024 | 108.51 | 108.84 | 108.10 | 108.57 | 1,461,050 | +0.20(+0.18%) |
May 09, 2024 | 106.91 | 108.51 | 106.70 | 108.37 | 1,312,232 | +1.73(+1.62%) |
May 08, 2024 | 106.98 | 107.55 | 106.48 | 106.64 | 914,094 | -1.30(-1.20%) |
May 07, 2024 | 108.86 | 108.95 | 107.87 | 107.94 | 770,056 | -0.93(-0.85%) |
May 06, 2024 | 108.65 | 108.98 | 107.82 | 108.87 | 774,778 | +1.50(+1.40%) |
May 03, 2024 | 107.98 | 110.35 | 107.31 | 107.37 | 1,961,221 | +1.80(+1.71%) |
May 02, 2024 | 105.07 | 105.62 | 103.14 | 105.57 | 1,231,789 | +1.50(+1.44%) |
May 01, 2024 | 103.64 | 106.73 | 103.00 | 104.07 | 2,513,061 | +0.22(+0.21%) |
Apr 30, 2024 | 105.15 | 105.80 | 103.84 | 103.85 | 1,222,849 | -2.36(-2.22%) |
Apr 29, 2024 | 106.11 | 106.98 | 105.47 | 106.21 | 934,154 | +0.56(+0.53%) |
Apr 26, 2024 | 104.79 | 106.72 | 104.79 | 105.65 | 1,646,267 | +1.24(+1.19%) |
Apr 25, 2024 | 103.35 | 104.76 | 101.60 | 104.41 | 3,367,042 | -0.33(-0.32%) |
Apr 24, 2024 | 105.99 | 107.04 | 103.96 | 104.74 | 2,010,109 | -1.26(-1.18%) |
Apr 23, 2024 | 103.67 | 106.21 | 102.73 | 106.00 | 2,123,577 | +2.83(+2.74%) |
Apr 22, 2024 | 102.81 | 103.90 | 101.98 | 103.17 | 1,819,261 | +0.81(+0.79%) |
Apr 19, 2024 | 103.00 | 103.95 | 101.66 | 102.36 | 1,956,010 | -0.64(-0.62%) |
Apr 18, 2024 | 105.53 | 105.53 | 102.91 | 103.00 | 2,060,349 | +0.07(+0.07%) |
Apr 17, 2024 | 104.34 | 104.61 | 102.71 | 102.93 | 2,822,427 | -0.65(-0.63%) |
Apr 16, 2024 | 104.66 | 104.69 | 102.46 | 103.58 | 2,389,268 | -1.91(-1.81%) |
Apr 15, 2024 | 107.49 | 108.19 | 105.22 | 105.49 | 1,971,980 | -1.77(-1.65%) |
Apr 12, 2024 | 106.85 | 107.34 | 106.25 | 107.26 | 2,175,986 | -0.25(-0.23%) |
Apr 11, 2024 | 107.20 | 108.08 | 106.78 | 107.51 | 1,834,617 | +0.98(+0.92%) |
Apr 10, 2024 | 108.20 | 108.47 | 106.33 | 106.53 | 3,022,677 | -5.25(-4.70%) |
Apr 09, 2024 | 112.47 | 112.47 | 109.86 | 111.78 | 1,176,643 | +0.33(+0.30%) |
Apr 08, 2024 | 112.15 | 112.44 | 110.96 | 111.45 | 805,525 | -0.42(-0.38%) |
Apr 05, 2024 | 110.41 | 112.07 | 110.41 | 111.87 | 1,381,873 | +1.55(+1.41%) |
Apr 04, 2024 | 113.40 | 113.78 | 110.04 | 110.32 | 1,677,948 | -1.62(-1.45%) |
Apr 03, 2024 | 110.09 | 112.19 | 110.00 | 111.94 | 1,416,783 | +1.23(+1.11%) |
Apr 02, 2024 | 111.82 | 112.04 | 109.98 | 110.71 | 3,079,266 | -3.25(-2.85%) |
Apr 01, 2024 | 116.14 | 116.14 | 113.65 | 113.96 | 2,739,550 | -1.81(-1.56%) |
Mar 28, 2024 | 114.83 | 115.94 | 115.94 | 115.77 | 1,396,702 | +1.23(+1.07%) |
Mar 27, 2024 | 113.66 | 114.54 | 113.34 | 114.54 | 860,292 | +1.83(+1.62%) |
Mar 26, 2024 | 113.87 | 113.93 | 112.64 | 112.71 | 431,619 | -0.39(-0.34%) |
Mar 25, 2024 | 113.94 | 114.20 | 113.06 | 113.10 | 736,359 | -0.76(-0.67%) |
Mar 22, 2024 | 114.67 | 114.67 | 113.45 | 113.86 | 991,210 | -0.33(-0.29%) |
Mar 21, 2024 | 113.19 | 114.88 | 113.09 | 114.19 | 3,066,108 | +1.95(+1.74%) |
Mar 20, 2024 | 109.98 | 112.49 | 109.55 | 112.24 | 1,203,750 | +2.30(+2.09%) |
Mar 19, 2024 | 107.95 | 110.02 | 107.74 | 109.94 | 856,670 | +2.15(+1.99%) |
Mar 18, 2024 | 108.96 | 109.24 | 107.31 | 107.79 | 1,156,172 | -0.34(-0.31%) |
Mar 15, 2024 | 107.07 | 108.74 | 106.59 | 108.13 | 1,746,048 | +0.80(+0.75%) |
Mar 14, 2024 | 109.89 | 110.81 | 106.57 | 107.33 | 2,920,001 | -3.50(-3.16%) |
Mar 13, 2024 | 110.32 | 111.73 | 110.25 | 110.83 | 1,165,841 | +0.66(+0.60%) |
Mar 12, 2024 | 109.17 | 110.56 | 108.16 | 110.17 | 2,340,381 | +1.25(+1.15%) |
Mar 11, 2024 | 109.67 | 109.67 | 107.65 | 108.92 | 1,614,581 | -0.85(-0.77%) |
Mar 08, 2024 | 111.59 | 111.80 | 109.41 | 109.77 | 1,235,553 | -0.92(-0.83%) |
Mar 07, 2024 | 110.05 | 111.55 | 109.93 | 110.69 | 1,357,926 | +1.72(+1.58%) |
Mar 06, 2024 | 109.13 | 109.22 | 108.18 | 108.97 | 1,305,541 | +0.98(+0.91%) |
Mar 05, 2024 | 109.25 | 110.28 | 107.60 | 107.99 | 1,208,897 | -1.24(-1.14%) |
Mar 04, 2024 | 110.38 | 110.96 | 109.07 | 109.23 | 2,875,333 | -0.41(-0.37%) |
Mar 01, 2024 | 108.00 | 109.69 | 107.01 | 109.64 | 3,012,003 | +1.74(+1.61%) |
Feb 29, 2024 | 106.90 | 108.03 | 106.68 | 107.90 | 2,322,964 | +1.86(+1.75%) |
Feb 28, 2024 | 105.77 | 106.68 | 105.46 | 106.04 | 1,018,976 | -0.17(-0.16%) |
Feb 27, 2024 | 106.27 | 106.88 | 105.57 | 106.21 | 1,468,529 | +0.49(+0.46%) |
Feb 26, 2024 | 105.97 | 106.41 | 105.56 | 105.72 | 1,334,335 | +0.00(+0.00%) |
Feb 23, 2024 | 105.19 | 106.27 | 105.01 | 105.72 | 1,488,889 | +0.94(+0.90%) |
Feb 22, 2024 | 104.18 | 105.06 | 103.78 | 104.78 | 1,549,623 | +1.68(+1.63%) |
Feb 21, 2024 | 103.42 | 104.10 | 102.21 | 103.10 | 1,561,236 | +0.60(+0.59%) |
Feb 20, 2024 | 101.31 | 102.69 | 100.97 | 102.50 | 1,497,955 | +0.07(+0.07%) |
Feb 16, 2024 | 102.92 | 103.51 | 102.28 | 102.43 | 2,081,423 | -1.90(-1.82%) |
Feb 15, 2024 | 104.24 | 104.56 | 103.28 | 104.33 | 1,205,033 | +0.64(+0.62%) |
Feb 14, 2024 | 103.10 | 103.95 | 102.00 | 103.69 | 3,936,379 | +2.02(+1.99%) |
Feb 13, 2024 | 101.70 | 102.69 | 100.44 | 101.67 | 4,391,681 | -3.81(-3.61%) |
Feb 12, 2024 | 103.43 | 105.83 | 103.43 | 105.48 | 1,836,040 | +2.30(+2.23%) |
Feb 09, 2024 | 103.41 | 103.55 | 102.08 | 103.18 | 1,117,088 | +0.08(+0.08%) |
Feb 08, 2024 | 102.27 | 103.14 | 102.15 | 103.10 | 1,296,226 | +0.98(+0.96%) |
Feb 07, 2024 | 101.32 | 102.88 | 101.32 | 102.12 | 2,361,943 | +1.36(+1.35%) |
Feb 06, 2024 | 100.99 | 101.36 | 99.66 | 100.76 | 1,372,071 | +0.05(+0.05%) |
Feb 05, 2024 | 101.00 | 101.18 | 99.53 | 100.71 | 2,089,650 | -1.39(-1.36%) |
Feb 02, 2024 | 100.72 | 102.89 | 99.76 | 102.10 | 2,062,431 | -0.15(-0.15%) |
Feb 01, 2024 | 100.78 | 102.33 | 99.80 | 102.25 | 1,952,559 | +2.27(+2.27%) |
Jan 31, 2024 | 100.90 | 101.94 | 99.73 | 99.98 | 2,424,313 | -1.19(-1.18%) |
Jan 30, 2024 | 100.56 | 102.02 | 100.56 | 101.17 | 1,594,355 | +0.54(+0.54%) |
Jan 29, 2024 | 99.61 | 100.83 | 99.45 | 100.63 | 1,835,676 | +1.02(+1.02%) |
Jan 26, 2024 | 99.59 | 100.36 | 99.10 | 99.61 | 2,215,866 | -0.07(-0.07%) |
Jan 25, 2024 | 98.50 | 99.68 | 98.22 | 99.68 | 2,894,918 | +2.15(+2.20%) |
Jan 24, 2024 | 100.38 | 100.44 | 97.37 | 97.53 | 4,710,973 | -1.76(-1.77%) |
Jan 23, 2024 | 102.44 | 102.75 | 98.88 | 99.29 | 8,750,040 | -5.06(-4.85%) |
Jan 22, 2024 | 102.99 | 104.49 | 102.83 | 104.35 | 2,809,530 | +1.94(+1.89%) |
Jan 19, 2024 | 101.66 | 102.66 | 100.69 | 102.41 | 1,320,274 | +1.13(+1.12%) |
Jan 18, 2024 | 101.14 | 101.79 | 99.99 | 101.28 | 1,669,333 | +1.26(+1.26%) |
Jan 17, 2024 | 99.49 | 100.32 | 99.42 | 100.02 | 1,726,342 | -0.60(-0.60%) |
Jan 16, 2024 | 100.73 | 101.00 | 99.89 | 100.62 | 2,143,197 | -0.61(-0.60%) |
Jan 12, 2024 | 102.75 | 102.80 | 100.63 | 101.23 | 823,826 | -1.01(-0.99%) |
Jan 11, 2024 | 101.29 | 102.28 | 100.62 | 102.24 | 1,557,113 | +0.41(+0.40%) |
Jan 10, 2024 | 101.23 | 102.27 | 101.08 | 101.83 | 1,896,636 | +1.64(+1.64%) |
Jan 09, 2024 | 99.79 | 100.45 | 99.33 | 100.19 | 1,215,094 | -0.36(-0.36%) |
Jan 08, 2024 | 99.03 | 100.60 | 99.03 | 100.55 | 1,063,654 | +2.00(+2.03%) |
Jan 05, 2024 | 97.40 | 99.35 | 97.01 | 98.55 | 1,949,735 | +0.81(+0.83%) |
Jan 04, 2024 | 97.79 | 98.91 | 97.70 | 97.74 | 1,870,721 | -0.50(-0.51%) |
Jan 03, 2024 | 99.06 | 99.25 | 97.68 | 98.24 | 3,170,429 | -2.25(-2.24%) |
Jan 02, 2024 | 100.26 | 101.20 | 99.40 | 100.49 | 2,164,279 | -1.24(-1.22%) |
Dec 29, 2023 | 102.04 | 102.43 | 101.51 | 101.73 | 949,747 | -0.41(-0.40%) |
Dec 28, 2023 | 102.36 | 102.54 | 101.84 | 102.14 | 887,823 | -0.33(-0.32%) |
Dec 27, 2023 | 102.13 | 102.92 | 101.81 | 102.47 | 931,159 | +0.48(+0.47%) |
Dec 26, 2023 | 101.56 | 102.28 | 101.40 | 101.99 | 991,322 | +0.55(+0.54%) |
Dec 22, 2023 | 101.72 | 101.73 | 100.78 | 101.44 | 1,202,062 | +0.26(+0.26%) |
Dec 21, 2023 | 101.53 | 101.94 | 100.23 | 101.18 | 1,757,472 | +1.08(+1.08%) |
Dec 20, 2023 | 101.23 | 102.30 | 100.08 | 100.10 | 2,399,213 | -1.28(-1.26%) |
Dec 19, 2023 | 100.82 | 101.76 | 100.43 | 101.38 | 2,466,666 | +1.42(+1.42%) |
Dec 18, 2023 | 101.26 | 101.26 | 99.24 | 99.96 | 2,864,051 | -0.96(-0.95%) |
Dec 15, 2023 | 101.38 | 103.17 | 100.79 | 100.92 | 4,039,742 | -1.67(-1.63%) |
Dec 14, 2023 | 98.45 | 102.85 | 98.00 | 102.59 | 5,053,397 | +5.96(+6.17%) |
Dec 13, 2023 | 94.21 | 96.88 | 92.97 | 96.63 | 4,699,248 | +2.92(+3.12%) |
Dec 12, 2023 | 93.74 | 94.21 | 93.27 | 93.71 | 1,564,984 | +0.12(+0.13%) |
Dec 11, 2023 | 93.53 | 93.98 | 92.92 | 93.59 | 1,561,646 | +0.13(+0.14%) |
Dec 08, 2023 | 92.27 | 93.69 | 92.10 | 93.46 | 2,217,170 | +1.05(+1.14%) |
Dec 07, 2023 | 91.57 | 92.45 | 91.27 | 92.41 | 3,083,300 | +1.07(+1.17%) |
Dec 06, 2023 | 90.74 | 92.47 | 90.74 | 91.34 | 3,414,642 | +1.52(+1.69%) |
Dec 05, 2023 | 89.80 | 90.12 | 89.31 | 89.82 | 1,639,635 | -0.16(-0.18%) |
Dec 04, 2023 | 89.09 | 90.35 | 89.01 | 89.98 | 1,886,453 | +0.45(+0.50%) |
Dec 01, 2023 | 86.96 | 89.58 | 86.88 | 89.53 | 3,495,856 | +2.62(+3.01%) |
Nov 30, 2023 | 86.78 | 87.05 | 85.67 | 86.91 | 1,617,672 | +0.22(+0.25%) |
Nov 29, 2023 | 86.85 | 87.41 | 86.58 | 86.69 | 1,900,364 | +0.77(+0.90%) |
Nov 28, 2023 | 86.19 | 86.68 | 85.80 | 85.92 | 2,377,548 | -0.55(-0.64%) |
Nov 27, 2023 | 86.35 | 86.82 | 86.11 | 86.47 | 1,570,777 | -0.28(-0.32%) |
Nov 24, 2023 | 86.34 | 86.80 | 86.12 | 86.75 | 725,348 | +0.31(+0.36%) |
Nov 22, 2023 | 86.80 | 87.43 | 86.09 | 86.44 | 1,462,147 | +0.38(+0.44%) |
Nov 21, 2023 | 86.45 | 86.89 | 86.03 | 86.06 | 1,961,456 | -0.98(-1.13%) |
Nov 20, 2023 | 86.78 | 87.13 | 86.01 | 87.04 | 1,911,590 | +0.35(+0.40%) |
Nov 17, 2023 | 86.63 | 86.97 | 86.36 | 86.69 | 2,727,433 | +0.57(+0.66%) |
Nov 16, 2023 | 86.35 | 87.03 | 85.94 | 86.12 | 2,760,342 | -0.03(-0.03%) |
Nov 15, 2023 | 86.63 | 87.60 | 86.12 | 86.15 | 3,595,317 | -0.50(-0.58%) |
Nov 14, 2023 | 84.46 | 87.43 | 84.46 | 86.65 | 8,745,357 | +5.05(+6.19%) |
Nov 13, 2023 | 81.45 | 81.92 | 80.84 | 81.60 | 2,496,833 | -0.39(-0.48%) |
Nov 10, 2023 | 80.70 | 82.08 | 80.18 | 81.99 | 3,079,217 | +1.78(+2.22%) |
Nov 09, 2023 | 81.37 | 81.89 | 79.98 | 80.21 | 4,781,154 | -1.12(-1.38%) |
Nov 08, 2023 | 81.38 | 82.15 | 80.83 | 81.33 | 1,825,127 | -0.04(-0.05%) |
Nov 07, 2023 | 80.31 | 81.77 | 80.31 | 81.37 | 2,825,804 | +1.00(+1.24%) |
Nov 06, 2023 | 80.81 | 81.11 | 79.99 | 80.37 | 2,957,085 | -0.87(-1.07%) |
Nov 03, 2023 | 80.21 | 82.20 | 80.01 | 81.24 | 4,127,793 | +2.54(+3.23%) |
Nov 02, 2023 | 77.69 | 79.41 | 77.63 | 78.70 | 6,573,251 | +2.60(+3.42%) |
Nov 01, 2023 | 73.64 | 76.15 | 72.85 | 76.10 | 5,758,391 | +2.58(+3.51%) |
Oct 31, 2023 | 72.70 | 73.91 | 72.70 | 73.52 | 3,017,941 | +1.13(+1.56%) |
Oct 30, 2023 | 72.22 | 72.87 | 71.55 | 72.39 | 1,842,845 | +0.56(+0.78%) |
Oct 27, 2023 | 72.32 | 72.57 | 71.61 | 71.83 | 2,076,621 | -0.34(-0.47%) |
Oct 26, 2023 | 71.65 | 73.07 | 71.65 | 72.17 | 4,722,118 | +0.77(+1.08%) |
Oct 25, 2023 | 72.19 | 72.30 | 71.22 | 71.40 | 2,999,853 | -1.17(-1.61%) |
Oct 24, 2023 | 72.90 | 73.46 | 72.32 | 72.57 | 2,259,416 | -0.29(-0.40%) |
Oct 23, 2023 | 72.34 | 73.60 | 72.03 | 72.86 | 3,259,853 | +0.52(+0.72%) |
Oct 20, 2023 | 72.84 | 73.37 | 72.06 | 72.34 | 2,620,905 | -0.53(-0.73%) |
Oct 19, 2023 | 74.26 | 74.58 | 72.58 | 72.87 | 3,982,206 | -1.36(-1.83%) |
Oct 18, 2023 | 75.67 | 75.67 | 74.18 | 74.23 | 4,177,642 | -2.07(-2.71%) |
Oct 17, 2023 | 75.40 | 77.23 | 75.40 | 76.30 | 3,019,415 | +0.13(+0.17%) |
Oct 16, 2023 | 76.35 | 76.62 | 75.44 | 76.17 | 2,017,797 | +0.67(+0.89%) |
Oct 13, 2023 | 75.58 | 76.39 | 75.00 | 75.50 | 2,716,483 | +0.12(+0.16%) |
Oct 12, 2023 | 78.24 | 78.55 | 74.73 | 75.38 | 4,605,270 | -3.65(-4.62%) |
Oct 11, 2023 | 78.47 | 79.54 | 78.15 | 79.03 | 2,595,820 | +0.89(+1.14%) |
Oct 10, 2023 | 77.32 | 79.28 | 77.20 | 78.14 | 3,437,760 | +0.95(+1.23%) |
Oct 09, 2023 | 75.58 | 77.19 | 75.17 | 77.19 | 2,879,284 | +0.84(+1.10%) |
Oct 06, 2023 | 75.06 | 76.92 | 74.73 | 76.35 | 3,303,148 | +0.35(+0.46%) |
Oct 05, 2023 | 76.05 | 76.83 | 75.59 | 76.00 | 3,102,332 | -0.40(-0.52%) |
Oct 04, 2023 | 75.59 | 76.59 | 75.29 | 76.40 | 4,832,754 | +1.07(+1.42%) |
Oct 03, 2023 | 77.06 | 77.31 | 74.97 | 75.33 | 5,893,345 | -2.37(-3.05%) |