Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 118.02 | 118.78 | 114.59 | 116.28 | 1,711,584 | -2.10(-1.77%) |
Jun 12, 2024 | 118.85 | 119.69 | 118.05 | 118.38 | 2,831,899 | +1.67(+1.43%) |
Jun 11, 2024 | 118.39 | 118.51 | 115.70 | 116.71 | 2,793,749 | -2.06(-1.73%) |
Jun 10, 2024 | 112.30 | 118.93 | 111.65 | 118.77 | 4,711,728 | +6.41(+5.70%) |
Jun 07, 2024 | 112.82 | 114.11 | 111.13 | 112.36 | 2,854,198 | -0.61(-0.54%) |
Jun 06, 2024 | 116.28 | 119.30 | 112.20 | 112.97 | 2,985,584 | -3.31(-2.85%) |
Jun 05, 2024 | 114.74 | 116.32 | 113.81 | 116.28 | 2,033,720 | +2.40(+2.11%) |
Jun 04, 2024 | 115.66 | 117.02 | 113.73 | 113.88 | 2,251,146 | -2.67(-2.29%) |
Jun 03, 2024 | 116.94 | 117.19 | 114.38 | 116.55 | 2,801,531 | +0.39(+0.34%) |
May 31, 2024 | 117.23 | 119.55 | 113.22 | 116.16 | 5,138,152 | -0.61(-0.52%) |
May 30, 2024 | 112.99 | 116.82 | 112.92 | 116.77 | 2,117,313 | +3.60(+3.18%) |
May 29, 2024 | 114.79 | 114.79 | 112.16 | 113.17 | 1,779,705 | -2.43(-2.10%) |
May 28, 2024 | 115.75 | 117.21 | 115.14 | 115.60 | 2,507,778 | +0.08(+0.07%) |
May 24, 2024 | 113.15 | 115.89 | 112.93 | 115.52 | 1,946,515 | +2.64(+2.34%) |
May 23, 2024 | 115.00 | 115.00 | 112.25 | 112.88 | 1,264,833 | -0.96(-0.84%) |
May 22, 2024 | 114.42 | 115.53 | 113.33 | 113.84 | 1,161,821 | -0.86(-0.75%) |
May 21, 2024 | 112.78 | 114.90 | 112.17 | 114.70 | 1,553,987 | +1.75(+1.55%) |
May 20, 2024 | 113.08 | 113.92 | 112.63 | 112.95 | 1,395,668 | -0.13(-0.11%) |
May 17, 2024 | 113.28 | 113.65 | 112.16 | 113.08 | 1,782,747 | +0.35(+0.31%) |
May 16, 2024 | 115.00 | 115.20 | 112.68 | 112.73 | 1,814,791 | -2.13(-1.85%) |
May 15, 2024 | 110.93 | 115.02 | 110.58 | 114.86 | 2,342,905 | +4.43(+4.01%) |
May 14, 2024 | 109.25 | 110.50 | 108.94 | 110.42 | 1,511,830 | +1.08(+0.99%) |
May 13, 2024 | 112.15 | 112.15 | 109.20 | 109.34 | 1,764,561 | -2.27(-2.03%) |
May 10, 2024 | 112.48 | 112.48 | 111.11 | 111.61 | 1,268,315 | -0.13(-0.12%) |
May 09, 2024 | 112.59 | 113.32 | 111.47 | 111.74 | 2,597,722 | -1.13(-1.00%) |
May 08, 2024 | 112.11 | 112.91 | 110.00 | 112.87 | 1,943,261 | +0.14(+0.12%) |
May 07, 2024 | 110.44 | 113.30 | 109.76 | 112.73 | 3,286,804 | +1.69(+1.52%) |
May 06, 2024 | 109.18 | 111.24 | 107.70 | 111.03 | 1,914,040 | +2.01(+1.85%) |
May 03, 2024 | 112.55 | 112.80 | 108.78 | 109.02 | 3,314,034 | -2.60(-2.33%) |
May 02, 2024 | 107.32 | 112.70 | 106.49 | 111.62 | 4,950,451 | +4.28(+3.99%) |
May 01, 2024 | 108.16 | 109.63 | 106.77 | 107.34 | 2,232,503 | -0.61(-0.56%) |
Apr 30, 2024 | 110.00 | 110.83 | 107.45 | 107.94 | 2,415,162 | -2.52(-2.28%) |
Apr 29, 2024 | 112.36 | 112.86 | 110.33 | 110.47 | 1,780,595 | -1.30(-1.17%) |
Apr 26, 2024 | 112.06 | 112.06 | 110.72 | 111.77 | 1,543,752 | +0.34(+0.30%) |
Apr 25, 2024 | 111.04 | 112.53 | 109.33 | 111.43 | 1,404,868 | -0.84(-0.75%) |
Apr 24, 2024 | 113.71 | 113.87 | 111.78 | 112.27 | 1,415,810 | -1.05(-0.92%) |
Apr 23, 2024 | 110.71 | 113.59 | 110.52 | 113.31 | 1,881,816 | +3.16(+2.87%) |
Apr 22, 2024 | 108.46 | 111.27 | 107.58 | 110.16 | 2,550,974 | +2.96(+2.76%) |
Apr 19, 2024 | 106.67 | 108.34 | 105.86 | 107.20 | 2,231,477 | +0.33(+0.31%) |
Apr 18, 2024 | 107.16 | 107.94 | 106.01 | 106.87 | 1,537,282 | -0.19(-0.18%) |
Apr 17, 2024 | 107.94 | 108.20 | 105.94 | 107.06 | 2,440,160 | -0.34(-0.32%) |
Apr 16, 2024 | 106.70 | 107.90 | 105.38 | 107.40 | 2,217,175 | +0.25(+0.23%) |
Apr 15, 2024 | 111.04 | 111.89 | 106.75 | 107.15 | 1,862,888 | -2.54(-2.31%) |
Apr 12, 2024 | 111.55 | 112.22 | 108.85 | 109.69 | 2,226,710 | -2.88(-2.56%) |
Apr 11, 2024 | 112.57 | 113.87 | 111.79 | 112.57 | 1,430,943 | -1.20(-1.05%) |
Apr 10, 2024 | 110.56 | 115.05 | 109.56 | 113.76 | 2,436,213 | +2.34(+2.10%) |
Apr 09, 2024 | 115.87 | 116.68 | 111.20 | 111.42 | 1,969,089 | -4.17(-3.61%) |
Apr 08, 2024 | 115.53 | 115.98 | 114.33 | 115.59 | 1,690,446 | +1.39(+1.21%) |
Apr 05, 2024 | 111.75 | 114.38 | 110.77 | 114.21 | 1,523,593 | +3.57(+3.23%) |
Apr 04, 2024 | 113.22 | 114.99 | 110.64 | 110.64 | 2,647,601 | -1.50(-1.34%) |
Apr 03, 2024 | 110.12 | 112.46 | 110.12 | 112.14 | 1,519,609 | +2.02(+1.84%) |
Apr 02, 2024 | 111.49 | 111.49 | 107.63 | 110.12 | 2,489,170 | -1.90(-1.70%) |
Apr 01, 2024 | 112.11 | 112.61 | 110.83 | 112.02 | 1,478,551 | +0.02(+0.02%) |
Mar 28, 2024 | 112.92 | 112.11 | 112.11 | 112.00 | 1,521,480 | -1.12(-0.99%) |
Mar 27, 2024 | 114.09 | 114.54 | 112.08 | 113.12 | 1,740,010 | -0.31(-0.27%) |
Mar 26, 2024 | 112.98 | 114.26 | 112.75 | 113.43 | 1,477,385 | +0.47(+0.41%) |
Mar 25, 2024 | 111.78 | 113.39 | 110.94 | 112.97 | 1,619,009 | +0.84(+0.75%) |
Mar 22, 2024 | 113.84 | 114.12 | 112.01 | 112.13 | 1,510,804 | -1.94(-1.70%) |
Mar 21, 2024 | 113.53 | 116.08 | 113.23 | 114.07 | 3,660,201 | +1.88(+1.68%) |
Mar 20, 2024 | 110.04 | 112.25 | 109.56 | 112.19 | 3,440,736 | +1.89(+1.72%) |
Mar 19, 2024 | 109.56 | 111.01 | 109.16 | 110.30 | 2,347,423 | +0.46(+0.42%) |
Mar 18, 2024 | 110.35 | 111.30 | 109.66 | 109.84 | 2,244,862 | -0.13(-0.12%) |
Mar 15, 2024 | 108.78 | 110.55 | 108.62 | 109.97 | 4,324,889 | +0.40(+0.36%) |
Mar 14, 2024 | 109.88 | 109.95 | 108.36 | 109.57 | 1,992,115 | +0.03(+0.03%) |
Mar 13, 2024 | 109.50 | 111.18 | 109.37 | 109.54 | 1,560,062 | +0.04(+0.04%) |
Mar 12, 2024 | 108.56 | 109.93 | 107.87 | 109.50 | 1,551,725 | +1.17(+1.08%) |
Mar 11, 2024 | 108.31 | 108.46 | 106.74 | 108.32 | 2,456,365 | +0.01(+0.01%) |
Mar 08, 2024 | 110.56 | 110.66 | 107.49 | 108.31 | 1,764,468 | -2.15(-1.95%) |
Mar 07, 2024 | 108.61 | 110.77 | 108.02 | 110.47 | 1,646,239 | +2.10(+1.94%) |
Mar 06, 2024 | 109.68 | 110.44 | 108.00 | 108.36 | 2,325,228 | -0.61(-0.56%) |
Mar 05, 2024 | 110.76 | 111.17 | 108.57 | 108.97 | 2,141,448 | -1.94(-1.75%) |
Mar 04, 2024 | 109.62 | 111.74 | 107.94 | 110.91 | 3,312,795 | +0.35(+0.31%) |
Mar 01, 2024 | 111.11 | 113.16 | 109.41 | 110.56 | 3,268,898 | -0.79(-0.71%) |
Feb 29, 2024 | 111.55 | 111.77 | 109.67 | 111.35 | 2,892,791 | +0.01(+0.01%) |
Feb 28, 2024 | 110.17 | 112.02 | 110.06 | 111.34 | 3,977,920 | +0.97(+0.88%) |
Feb 27, 2024 | 110.39 | 110.74 | 109.33 | 110.38 | 2,188,047 | -0.06(-0.05%) |
Feb 26, 2024 | 111.55 | 111.92 | 110.41 | 110.44 | 1,966,789 | -0.73(-0.65%) |
Feb 23, 2024 | 111.62 | 112.02 | 110.32 | 111.16 | 2,616,823 | +0.10(+0.09%) |
Feb 22, 2024 | 111.05 | 111.97 | 109.62 | 111.06 | 2,369,232 | +2.22(+2.04%) |
Feb 21, 2024 | 108.37 | 109.67 | 107.46 | 108.84 | 2,349,352 | -0.32(-0.29%) |
Feb 20, 2024 | 110.80 | 111.55 | 108.65 | 109.16 | 2,663,940 | -3.10(-2.76%) |
Feb 16, 2024 | 113.54 | 114.57 | 112.25 | 112.26 | 3,306,350 | -0.91(-0.80%) |
Feb 15, 2024 | 112.09 | 113.40 | 111.95 | 113.16 | 3,170,071 | +1.47(+1.31%) |
Feb 14, 2024 | 109.54 | 112.20 | 109.54 | 111.70 | 3,069,751 | +2.68(+2.46%) |
Feb 13, 2024 | 106.07 | 110.29 | 106.07 | 109.02 | 3,447,871 | +0.98(+0.91%) |
Feb 12, 2024 | 109.00 | 110.86 | 108.02 | 108.03 | 2,951,889 | -1.04(-0.96%) |
Feb 09, 2024 | 105.93 | 109.37 | 105.34 | 109.08 | 4,110,089 | +2.50(+2.35%) |
Feb 08, 2024 | 103.75 | 108.11 | 103.00 | 106.58 | 3,070,950 | +1.50(+1.43%) |
Feb 07, 2024 | 104.19 | 105.70 | 103.36 | 105.08 | 3,309,453 | +1.42(+1.37%) |
Feb 06, 2024 | 102.45 | 104.03 | 102.02 | 103.66 | 2,180,800 | +1.46(+1.43%) |
Feb 05, 2024 | 101.92 | 102.61 | 101.24 | 102.20 | 1,715,151 | -0.13(-0.13%) |
Feb 02, 2024 | 100.23 | 103.00 | 100.23 | 102.33 | 2,240,662 | +2.56(+2.57%) |
Feb 01, 2024 | 100.00 | 100.87 | 97.24 | 99.77 | 2,839,249 | +0.15(+0.15%) |
Jan 31, 2024 | 100.17 | 101.42 | 99.59 | 99.62 | 3,363,125 | -1.19(-1.18%) |
Jan 30, 2024 | 100.75 | 101.11 | 99.40 | 100.81 | 3,129,251 | +0.39(+0.39%) |
Jan 29, 2024 | 99.33 | 100.54 | 98.81 | 100.42 | 2,138,496 | +0.89(+0.90%) |
Jan 26, 2024 | 99.51 | 99.72 | 98.55 | 99.53 | 2,069,832 | +0.33(+0.33%) |
Jan 25, 2024 | 98.26 | 99.27 | 97.73 | 99.20 | 2,996,676 | +1.89(+1.94%) |
Jan 24, 2024 | 95.37 | 98.03 | 95.11 | 97.32 | 2,296,906 | +2.75(+2.91%) |
Jan 23, 2024 | 96.66 | 96.74 | 94.46 | 94.57 | 2,489,514 | -2.12(-2.20%) |
Jan 22, 2024 | 98.56 | 98.86 | 96.61 | 96.69 | 2,078,781 | -1.48(-1.51%) |
Jan 19, 2024 | 96.37 | 98.17 | 95.08 | 98.17 | 2,674,632 | +2.34(+2.44%) |
Jan 18, 2024 | 95.80 | 96.17 | 94.40 | 95.83 | 1,919,812 | +0.52(+0.54%) |
Jan 17, 2024 | 93.75 | 95.83 | 93.61 | 95.31 | 2,016,321 | +0.60(+0.63%) |
Jan 16, 2024 | 94.26 | 94.73 | 93.46 | 94.72 | 1,290,835 | +0.05(+0.05%) |
Jan 12, 2024 | 95.02 | 95.52 | 94.41 | 94.67 | 1,389,169 | +0.07(+0.07%) |
Jan 11, 2024 | 96.25 | 96.51 | 94.06 | 94.60 | 2,049,826 | -1.37(-1.43%) |
Jan 10, 2024 | 94.94 | 96.41 | 94.57 | 95.97 | 3,260,786 | +1.05(+1.11%) |
Jan 09, 2024 | 94.87 | 95.02 | 93.74 | 94.92 | 1,810,847 | -0.63(-0.65%) |
Jan 08, 2024 | 94.89 | 95.54 | 94.17 | 95.54 | 1,778,323 | +1.35(+1.43%) |
Jan 05, 2024 | 94.06 | 94.71 | 93.34 | 94.19 | 2,434,522 | +0.13(+0.14%) |
Jan 04, 2024 | 92.60 | 95.66 | 92.20 | 94.06 | 4,058,321 | +2.61(+2.85%) |
Jan 03, 2024 | 89.65 | 91.90 | 89.06 | 91.45 | 2,484,365 | +0.83(+0.92%) |
Jan 02, 2024 | 91.77 | 91.86 | 90.13 | 90.62 | 1,970,522 | -1.85(-2.00%) |
Dec 29, 2023 | 93.38 | 93.91 | 92.42 | 92.47 | 2,370,588 | -1.07(-1.15%) |
Dec 28, 2023 | 92.49 | 93.87 | 92.40 | 93.54 | 2,020,296 | +1.10(+1.19%) |
Dec 27, 2023 | 91.98 | 92.84 | 91.54 | 92.44 | 965,118 | +0.57(+0.62%) |
Dec 26, 2023 | 90.95 | 92.45 | 90.72 | 91.87 | 1,485,564 | +1.00(+1.10%) |
Dec 22, 2023 | 91.19 | 91.58 | 90.45 | 90.87 | 1,292,817 | -0.22(-0.24%) |
Dec 21, 2023 | 91.52 | 91.67 | 90.08 | 91.09 | 1,863,553 | +0.13(+0.14%) |
Dec 20, 2023 | 93.47 | 93.93 | 90.74 | 90.96 | 2,155,860 | -3.07(-3.26%) |
Dec 19, 2023 | 94.02 | 95.48 | 93.52 | 94.02 | 2,142,109 | +0.67(+0.72%) |
Dec 18, 2023 | 93.86 | 94.22 | 92.76 | 93.35 | 1,367,306 | -0.40(-0.42%) |
Dec 15, 2023 | 92.44 | 93.94 | 92.27 | 93.75 | 4,010,050 | +1.34(+1.45%) |
Dec 14, 2023 | 92.04 | 93.50 | 90.36 | 92.41 | 4,330,868 | +0.86(+0.94%) |
Dec 13, 2023 | 92.49 | 92.92 | 91.00 | 91.54 | 3,784,744 | -0.96(-1.04%) |
Dec 12, 2023 | 91.38 | 92.57 | 91.08 | 92.51 | 1,333,379 | +1.28(+1.40%) |
Dec 11, 2023 | 91.55 | 92.34 | 90.80 | 91.23 | 1,319,682 | -0.15(-0.16%) |
Dec 08, 2023 | 89.98 | 91.55 | 89.83 | 91.37 | 1,728,966 | +1.28(+1.42%) |
Dec 07, 2023 | 90.09 | 90.35 | 88.76 | 90.09 | 2,022,440 | +0.23(+0.25%) |
Dec 06, 2023 | 91.30 | 91.81 | 89.67 | 89.87 | 2,167,881 | -0.16(-0.18%) |
Dec 05, 2023 | 88.77 | 90.30 | 88.42 | 90.03 | 1,862,619 | +0.86(+0.97%) |
Dec 04, 2023 | 89.97 | 90.54 | 87.90 | 89.16 | 3,558,843 | -2.82(-3.06%) |
Dec 01, 2023 | 90.92 | 92.12 | 90.51 | 91.98 | 3,119,105 | +0.69(+0.76%) |
Nov 30, 2023 | 88.59 | 91.72 | 88.59 | 91.29 | 4,189,578 | -0.27(-0.29%) |
Nov 29, 2023 | 90.10 | 92.71 | 90.08 | 91.55 | 4,907,995 | +1.63(+1.81%) |
Nov 28, 2023 | 89.61 | 91.08 | 89.61 | 89.93 | 3,743,751 | +0.12(+0.13%) |
Nov 27, 2023 | 90.60 | 90.84 | 89.36 | 89.81 | 2,736,202 | -0.63(-0.69%) |
Nov 24, 2023 | 89.55 | 91.44 | 89.55 | 90.43 | 1,752,203 | +0.93(+1.04%) |
Nov 22, 2023 | 88.26 | 89.71 | 87.50 | 89.50 | 2,843,018 | +2.22(+2.55%) |
Nov 21, 2023 | 87.22 | 87.59 | 87.17 | 87.28 | 2,870,599 | -0.36(-0.41%) |
Nov 20, 2023 | 86.17 | 88.06 | 85.54 | 87.63 | 2,719,395 | +1.47(+1.70%) |
Nov 17, 2023 | 85.85 | 86.84 | 85.17 | 86.17 | 1,833,311 | +0.44(+0.51%) |
Nov 16, 2023 | 85.68 | 86.89 | 85.30 | 85.73 | 1,345,530 | -0.14(-0.16%) |
Nov 15, 2023 | 86.57 | 86.93 | 85.43 | 85.87 | 1,722,845 | -0.70(-0.81%) |
Nov 14, 2023 | 86.33 | 87.78 | 85.90 | 86.57 | 2,584,490 | +1.94(+2.29%) |
Nov 13, 2023 | 83.45 | 85.56 | 83.16 | 84.63 | 2,368,041 | +0.75(+0.89%) |
Nov 10, 2023 | 83.89 | 84.21 | 82.87 | 83.88 | 1,958,980 | +0.70(+0.84%) |
Nov 09, 2023 | 84.07 | 84.62 | 82.82 | 83.18 | 2,091,468 | -0.51(-0.61%) |
Nov 08, 2023 | 83.29 | 84.55 | 82.97 | 83.70 | 1,882,500 | +0.41(+0.50%) |
Nov 07, 2023 | 81.90 | 83.44 | 81.66 | 83.28 | 2,312,222 | +1.18(+1.44%) |
Nov 06, 2023 | 83.92 | 84.10 | 81.26 | 82.10 | 2,319,223 | -1.86(-2.21%) |
Nov 03, 2023 | 83.89 | 85.16 | 82.53 | 83.95 | 3,638,054 | +0.90(+1.08%) |
Nov 02, 2023 | 83.32 | 84.42 | 82.55 | 83.05 | 2,892,578 | +0.46(+0.56%) |
Nov 01, 2023 | 82.43 | 85.36 | 79.48 | 82.59 | 5,873,311 | +6.13(+8.02%) |
Oct 31, 2023 | 79.08 | 79.08 | 76.13 | 76.46 | 5,911,323 | -2.69(-3.39%) |
Oct 30, 2023 | 80.22 | 80.43 | 78.71 | 79.14 | 2,767,875 | -0.19(-0.24%) |
Oct 27, 2023 | 80.03 | 80.58 | 78.83 | 79.33 | 1,674,733 | -0.66(-0.83%) |
Oct 26, 2023 | 80.17 | 82.16 | 79.64 | 79.99 | 2,050,430 | -0.38(-0.47%) |
Oct 25, 2023 | 82.45 | 82.87 | 80.22 | 80.37 | 1,765,801 | -2.57(-3.10%) |
Oct 24, 2023 | 82.40 | 83.49 | 82.39 | 82.94 | 1,617,855 | +1.17(+1.42%) |
Oct 23, 2023 | 81.32 | 82.52 | 80.54 | 81.77 | 1,827,534 | +0.45(+0.56%) |
Oct 20, 2023 | 82.18 | 82.46 | 80.28 | 81.32 | 3,043,181 | -1.01(-1.22%) |
Oct 19, 2023 | 85.64 | 86.02 | 82.00 | 82.32 | 2,987,203 | -3.82(-4.44%) |
Oct 18, 2023 | 86.26 | 86.63 | 84.93 | 86.14 | 3,142,887 | -0.85(-0.98%) |
Oct 17, 2023 | 85.75 | 87.97 | 85.75 | 86.99 | 2,712,950 | +0.85(+0.99%) |
Oct 16, 2023 | 86.89 | 87.18 | 84.00 | 86.14 | 3,084,510 | -0.31(-0.35%) |
Oct 13, 2023 | 86.91 | 87.69 | 85.16 | 86.45 | 2,797,797 | -0.38(-0.44%) |
Oct 12, 2023 | 88.37 | 88.47 | 86.50 | 86.84 | 2,147,259 | -1.32(-1.50%) |
Oct 11, 2023 | 89.82 | 89.94 | 87.66 | 88.16 | 2,392,430 | -0.49(-0.56%) |
Oct 10, 2023 | 88.17 | 89.71 | 88.13 | 88.65 | 2,829,383 | +0.60(+0.68%) |
Oct 09, 2023 | 87.67 | 88.74 | 87.24 | 88.05 | 2,276,163 | -1.37(-1.53%) |
Oct 06, 2023 | 87.00 | 89.96 | 86.88 | 89.42 | 2,661,316 | +1.96(+2.25%) |
Oct 05, 2023 | 86.39 | 87.81 | 86.28 | 87.46 | 2,329,905 | +0.60(+0.69%) |
Oct 04, 2023 | 85.86 | 87.43 | 85.61 | 86.86 | 2,041,705 | +1.39(+1.63%) |
Oct 03, 2023 | 88.04 | 88.51 | 85.00 | 85.46 | 2,299,892 | -3.00(-3.39%) |