Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 111.65 | 111.70 | 110.33 | 111.60 | 1,034,433 | +0.30(+0.27%) |
May 09, 2024 | 111.34 | 111.86 | 110.42 | 111.30 | 1,740,586 | -0.19(-0.17%) |
May 08, 2024 | 110.21 | 111.73 | 110.13 | 111.49 | 1,317,793 | +0.24(+0.22%) |
May 07, 2024 | 112.63 | 112.67 | 111.19 | 111.25 | 983,366 | -0.76(-0.68%) |
May 06, 2024 | 112.83 | 112.95 | 111.62 | 112.01 | 1,052,836 | +0.51(+0.46%) |
May 03, 2024 | 112.37 | 113.55 | 111.20 | 111.50 | 1,271,966 | +0.34(+0.31%) |
May 02, 2024 | 111.43 | 111.52 | 110.13 | 111.16 | 1,652,403 | +0.86(+0.78%) |
May 01, 2024 | 109.57 | 112.15 | 109.10 | 110.30 | 1,913,451 | +0.73(+0.67%) |
Apr 30, 2024 | 111.17 | 111.92 | 109.42 | 109.57 | 1,764,168 | -2.51(-2.24%) |
Apr 29, 2024 | 113.08 | 114.96 | 111.12 | 112.08 | 1,962,665 | -1.94(-1.70%) |
Apr 26, 2024 | 113.00 | 115.06 | 111.59 | 114.02 | 2,943,280 | +5.19(+4.77%) |
Apr 25, 2024 | 109.84 | 110.25 | 107.43 | 108.83 | 2,161,408 | -2.23(-2.01%) |
Apr 24, 2024 | 111.05 | 111.69 | 110.24 | 111.06 | 1,053,910 | -0.88(-0.79%) |
Apr 23, 2024 | 111.03 | 112.79 | 110.44 | 111.94 | 1,317,352 | +0.44(+0.39%) |
Apr 22, 2024 | 109.64 | 111.72 | 108.38 | 111.50 | 2,096,200 | +2.77(+2.55%) |
Apr 19, 2024 | 108.93 | 109.94 | 108.21 | 108.73 | 1,703,723 | +0.01(+0.01%) |
Apr 18, 2024 | 111.67 | 111.75 | 108.27 | 108.72 | 2,484,745 | -2.67(-2.40%) |
Apr 17, 2024 | 113.27 | 113.36 | 111.36 | 111.39 | 1,603,226 | -0.72(-0.64%) |
Apr 16, 2024 | 113.27 | 114.19 | 111.59 | 112.11 | 1,290,957 | -2.14(-1.87%) |
Apr 15, 2024 | 117.01 | 117.40 | 113.35 | 114.25 | 1,668,911 | -0.94(-0.82%) |
Apr 12, 2024 | 117.38 | 117.61 | 114.54 | 115.19 | 1,387,546 | -2.53(-2.15%) |
Apr 11, 2024 | 117.64 | 118.16 | 116.52 | 117.72 | 1,563,777 | +1.14(+0.98%) |
Apr 10, 2024 | 118.29 | 118.80 | 115.81 | 116.58 | 1,615,412 | -3.07(-2.57%) |
Apr 09, 2024 | 118.33 | 119.65 | 117.32 | 119.65 | 1,248,961 | +2.10(+1.79%) |
Apr 08, 2024 | 118.24 | 119.48 | 117.41 | 117.55 | 956,616 | +0.91(+0.78%) |
Apr 05, 2024 | 117.21 | 117.21 | 114.88 | 116.64 | 1,197,305 | +0.38(+0.33%) |
Apr 04, 2024 | 119.81 | 120.25 | 116.17 | 116.26 | 944,457 | -2.23(-1.88%) |
Apr 03, 2024 | 118.06 | 119.47 | 118.00 | 118.49 | 802,420 | -0.06(-0.05%) |
Apr 02, 2024 | 119.33 | 119.33 | 118.01 | 118.55 | 851,418 | -1.75(-1.45%) |
Apr 01, 2024 | 121.64 | 121.72 | 120.03 | 120.30 | 765,165 | -1.62(-1.33%) |
Mar 28, 2024 | 121.00 | 122.16 | 122.12 | 121.92 | 1,419,185 | +1.06(+0.88%) |
Mar 27, 2024 | 118.88 | 120.96 | 118.53 | 120.86 | 1,360,126 | +2.97(+2.52%) |
Mar 26, 2024 | 119.46 | 119.69 | 117.80 | 117.89 | 894,938 | -0.44(-0.37%) |
Mar 25, 2024 | 118.49 | 119.22 | 118.04 | 118.33 | 806,759 | -0.29(-0.24%) |
Mar 22, 2024 | 120.34 | 120.90 | 118.44 | 118.62 | 734,942 | -1.92(-1.59%) |
Mar 21, 2024 | 119.02 | 121.33 | 119.02 | 120.54 | 1,346,173 | +2.54(+2.15%) |
Mar 20, 2024 | 114.62 | 118.02 | 114.08 | 118.00 | 1,393,538 | +3.17(+2.76%) |
Mar 19, 2024 | 114.58 | 115.16 | 114.21 | 114.83 | 1,052,425 | -0.20(-0.17%) |
Mar 18, 2024 | 114.66 | 115.28 | 113.64 | 115.03 | 1,133,137 | +0.17(+0.15%) |
Mar 15, 2024 | 113.87 | 116.34 | 113.87 | 114.86 | 4,399,159 | -0.05(-0.04%) |
Mar 14, 2024 | 116.57 | 116.72 | 114.18 | 114.91 | 1,473,292 | -1.45(-1.25%) |
Mar 13, 2024 | 116.51 | 117.57 | 116.23 | 116.36 | 1,801,277 | -0.25(-0.21%) |
Mar 12, 2024 | 116.71 | 118.22 | 115.65 | 116.61 | 1,136,399 | +0.21(+0.18%) |
Mar 11, 2024 | 116.57 | 116.78 | 115.38 | 116.40 | 1,123,887 | -0.31(-0.26%) |
Mar 08, 2024 | 116.29 | 117.75 | 116.00 | 116.71 | 1,078,576 | +1.05(+0.91%) |
Mar 07, 2024 | 116.38 | 117.06 | 115.59 | 115.66 | 892,038 | -0.11(-0.09%) |
Mar 06, 2024 | 115.65 | 116.04 | 114.58 | 115.77 | 1,032,876 | +0.73(+0.64%) |
Mar 05, 2024 | 114.59 | 116.23 | 114.57 | 115.03 | 1,419,963 | -0.29(-0.25%) |
Mar 04, 2024 | 113.61 | 116.69 | 113.21 | 115.32 | 1,756,531 | +3.04(+2.71%) |
Mar 01, 2024 | 111.62 | 112.35 | 110.48 | 112.28 | 888,921 | +0.13(+0.11%) |
Feb 29, 2024 | 111.95 | 112.48 | 111.20 | 112.16 | 1,523,996 | +0.99(+0.89%) |
Feb 28, 2024 | 109.26 | 111.57 | 108.85 | 111.17 | 1,260,199 | +1.47(+1.34%) |
Feb 27, 2024 | 109.65 | 109.92 | 108.47 | 109.69 | 1,403,521 | +0.40(+0.36%) |
Feb 26, 2024 | 109.21 | 110.31 | 108.97 | 109.30 | 999,722 | -0.52(-0.48%) |
Feb 23, 2024 | 109.96 | 110.12 | 109.31 | 109.82 | 1,414,383 | +0.09(+0.08%) |
Feb 22, 2024 | 108.87 | 110.48 | 108.87 | 109.73 | 1,335,558 | +1.55(+1.44%) |
Feb 21, 2024 | 107.88 | 108.48 | 106.67 | 108.18 | 1,425,574 | -0.08(-0.07%) |
Feb 20, 2024 | 106.15 | 108.84 | 105.93 | 108.26 | 1,071,111 | +0.54(+0.51%) |
Feb 16, 2024 | 106.56 | 108.25 | 106.02 | 107.71 | 1,006,709 | +0.59(+0.55%) |
Feb 15, 2024 | 105.61 | 107.64 | 105.61 | 107.12 | 1,021,064 | +1.88(+1.79%) |
Feb 14, 2024 | 104.77 | 105.67 | 104.05 | 105.24 | 1,134,142 | +1.60(+1.55%) |
Feb 13, 2024 | 105.96 | 105.96 | 102.31 | 103.64 | 1,763,699 | -5.19(-4.77%) |
Feb 12, 2024 | 104.97 | 109.58 | 104.97 | 108.83 | 2,049,668 | +3.62(+3.44%) |
Feb 09, 2024 | 108.67 | 108.67 | 104.78 | 105.21 | 2,481,278 | -2.55(-2.37%) |
Feb 08, 2024 | 111.02 | 112.80 | 107.35 | 107.76 | 1,976,684 | -0.81(-0.75%) |
Feb 07, 2024 | 108.44 | 109.25 | 106.66 | 108.57 | 2,137,846 | +0.74(+0.69%) |
Feb 06, 2024 | 107.47 | 108.03 | 106.92 | 107.83 | 1,026,769 | +0.73(+0.68%) |
Feb 05, 2024 | 107.41 | 107.81 | 106.17 | 107.10 | 1,110,606 | -1.48(-1.37%) |
Feb 02, 2024 | 107.83 | 109.40 | 107.04 | 108.58 | 1,038,995 | -0.13(-0.12%) |
Feb 01, 2024 | 107.72 | 108.89 | 106.11 | 108.71 | 1,087,118 | +1.41(+1.31%) |
Jan 31, 2024 | 110.38 | 110.38 | 106.97 | 107.31 | 2,521,182 | -3.23(-2.92%) |
Jan 30, 2024 | 109.84 | 110.86 | 108.89 | 110.53 | 1,556,251 | +0.06(+0.05%) |
Jan 29, 2024 | 108.75 | 110.57 | 108.74 | 110.47 | 937,684 | +1.54(+1.42%) |
Jan 26, 2024 | 110.89 | 110.97 | 108.86 | 108.93 | 909,720 | -1.28(-1.16%) |
Jan 25, 2024 | 109.79 | 110.56 | 108.48 | 110.21 | 1,163,981 | +1.61(+1.49%) |
Jan 24, 2024 | 110.25 | 110.25 | 108.43 | 108.59 | 1,027,956 | -0.01(-0.01%) |
Jan 23, 2024 | 109.64 | 110.03 | 107.59 | 108.60 | 1,093,057 | -0.87(-0.79%) |
Jan 22, 2024 | 109.06 | 110.99 | 108.97 | 109.47 | 1,872,505 | +1.12(+1.03%) |
Jan 19, 2024 | 105.64 | 108.36 | 104.43 | 108.36 | 1,476,274 | +3.20(+3.04%) |
Jan 18, 2024 | 105.26 | 105.61 | 103.72 | 105.16 | 906,782 | +0.53(+0.51%) |
Jan 17, 2024 | 103.92 | 105.74 | 103.40 | 104.62 | 1,229,546 | -0.81(-0.77%) |
Jan 16, 2024 | 108.53 | 108.88 | 104.90 | 105.44 | 3,342,221 | -3.89(-3.56%) |
Jan 12, 2024 | 108.86 | 109.51 | 107.88 | 109.33 | 2,475,072 | +1.22(+1.13%) |
Jan 11, 2024 | 106.75 | 110.75 | 106.68 | 108.11 | 3,482,334 | +1.85(+1.74%) |
Jan 10, 2024 | 105.37 | 107.05 | 105.32 | 106.26 | 1,258,235 | +1.15(+1.09%) |
Jan 09, 2024 | 104.66 | 105.76 | 104.34 | 105.11 | 1,273,329 | -0.69(-0.65%) |
Jan 08, 2024 | 104.68 | 106.01 | 104.49 | 105.80 | 1,156,511 | +0.75(+0.72%) |
Jan 05, 2024 | 104.55 | 106.00 | 103.91 | 105.05 | 859,672 | +0.11(+0.10%) |
Jan 04, 2024 | 104.47 | 105.66 | 104.40 | 104.94 | 1,424,197 | -0.23(-0.22%) |
Jan 03, 2024 | 105.87 | 105.89 | 104.12 | 105.17 | 1,041,964 | -1.60(-1.50%) |
Jan 02, 2024 | 105.71 | 107.11 | 105.01 | 106.77 | 1,631,351 | +0.22(+0.20%) |
Dec 29, 2023 | 107.36 | 107.89 | 106.29 | 106.55 | 888,028 | -1.31(-1.21%) |
Dec 28, 2023 | 107.34 | 108.04 | 107.08 | 107.86 | 784,091 | +0.32(+0.29%) |
Dec 27, 2023 | 107.93 | 107.96 | 107.17 | 107.54 | 1,166,113 | +0.00(+0.00%) |
Dec 26, 2023 | 106.77 | 107.85 | 106.45 | 107.54 | 661,933 | +0.79(+0.74%) |
Dec 22, 2023 | 106.78 | 107.55 | 106.10 | 106.75 | 884,563 | +0.99(+0.94%) |
Dec 21, 2023 | 106.14 | 106.29 | 104.58 | 105.76 | 1,059,692 | +0.90(+0.86%) |
Dec 20, 2023 | 106.98 | 107.37 | 104.86 | 104.86 | 1,298,584 | -2.22(-2.07%) |
Dec 19, 2023 | 106.03 | 107.50 | 105.93 | 107.08 | 1,466,583 | +1.43(+1.36%) |
Dec 18, 2023 | 105.18 | 106.00 | 104.57 | 105.64 | 1,837,486 | +0.48(+0.46%) |
Dec 15, 2023 | 105.63 | 106.92 | 104.38 | 105.16 | 3,489,871 | -1.03(-0.97%) |
Dec 14, 2023 | 102.96 | 107.64 | 102.85 | 106.19 | 3,363,128 | +5.27(+5.23%) |
Dec 13, 2023 | 96.66 | 101.22 | 96.17 | 100.92 | 2,355,496 | +3.76(+3.88%) |
Dec 12, 2023 | 96.53 | 97.45 | 95.33 | 97.15 | 2,203,561 | +0.49(+0.51%) |
Dec 11, 2023 | 95.97 | 97.29 | 95.71 | 96.66 | 2,404,934 | +0.41(+0.43%) |
Dec 08, 2023 | 97.28 | 98.30 | 96.20 | 96.25 | 1,921,943 | -1.47(-1.50%) |
Dec 07, 2023 | 97.49 | 98.28 | 97.04 | 97.72 | 2,046,481 | +0.07(+0.07%) |
Dec 06, 2023 | 99.02 | 99.64 | 97.62 | 97.65 | 1,934,356 | -0.66(-0.68%) |
Dec 05, 2023 | 98.89 | 99.25 | 97.98 | 98.31 | 988,143 | -1.43(-1.43%) |
Dec 04, 2023 | 99.22 | 100.64 | 99.01 | 99.74 | 1,025,692 | -0.43(-0.43%) |
Dec 01, 2023 | 97.55 | 100.28 | 97.44 | 100.17 | 1,478,212 | +2.27(+2.32%) |
Nov 30, 2023 | 97.63 | 98.43 | 97.20 | 97.90 | 2,447,402 | +0.95(+0.98%) |
Nov 29, 2023 | 96.84 | 98.68 | 96.80 | 96.95 | 1,436,409 | +0.75(+0.78%) |
Nov 28, 2023 | 95.05 | 96.56 | 94.35 | 96.20 | 1,265,926 | +1.19(+1.26%) |
Nov 27, 2023 | 95.85 | 95.85 | 94.33 | 95.01 | 1,229,985 | -1.09(-1.13%) |
Nov 24, 2023 | 95.57 | 96.09 | 95.25 | 96.09 | 675,204 | +0.51(+0.53%) |
Nov 22, 2023 | 95.81 | 96.32 | 95.18 | 95.59 | 1,296,314 | +0.74(+0.78%) |
Nov 21, 2023 | 95.66 | 95.80 | 94.31 | 94.84 | 1,315,496 | -1.79(-1.85%) |
Nov 20, 2023 | 95.36 | 96.67 | 94.43 | 96.63 | 1,332,095 | +1.02(+1.06%) |
Nov 17, 2023 | 96.20 | 96.68 | 95.17 | 95.62 | 866,663 | +0.31(+0.33%) |
Nov 16, 2023 | 95.30 | 95.78 | 94.71 | 95.30 | 1,374,965 | -0.87(-0.90%) |
Nov 15, 2023 | 95.03 | 97.19 | 95.03 | 96.17 | 1,413,977 | +1.31(+1.38%) |
Nov 14, 2023 | 92.38 | 95.38 | 92.37 | 94.86 | 1,752,902 | +4.58(+5.07%) |
Nov 13, 2023 | 89.78 | 90.94 | 89.37 | 90.29 | 1,286,349 | -0.27(-0.30%) |
Nov 10, 2023 | 91.48 | 91.70 | 88.02 | 90.56 | 2,012,494 | -1.26(-1.37%) |
Nov 09, 2023 | 93.51 | 93.80 | 91.74 | 91.82 | 879,328 | -0.93(-1.00%) |
Nov 08, 2023 | 91.93 | 92.82 | 91.63 | 92.75 | 1,227,967 | +0.73(+0.80%) |
Nov 07, 2023 | 92.62 | 92.85 | 91.62 | 92.02 | 1,069,923 | -0.57(-0.61%) |
Nov 06, 2023 | 93.62 | 94.10 | 91.90 | 92.58 | 1,506,748 | -0.96(-1.02%) |
Nov 03, 2023 | 93.75 | 95.11 | 93.44 | 93.54 | 1,354,466 | +1.35(+1.46%) |
Nov 02, 2023 | 90.51 | 92.55 | 90.40 | 92.19 | 1,390,919 | +3.25(+3.65%) |
Nov 01, 2023 | 88.96 | 89.32 | 87.65 | 88.95 | 1,737,131 | +0.46(+0.52%) |
Oct 31, 2023 | 88.81 | 89.08 | 87.24 | 88.49 | 2,744,216 | +0.47(+0.53%) |
Oct 30, 2023 | 86.58 | 88.76 | 86.58 | 88.02 | 2,084,899 | +1.59(+1.84%) |
Oct 27, 2023 | 90.93 | 91.47 | 85.49 | 86.42 | 3,288,291 | -4.28(-4.72%) |
Oct 26, 2023 | 91.55 | 92.40 | 90.61 | 90.71 | 2,328,857 | -0.68(-0.75%) |
Oct 25, 2023 | 92.90 | 93.66 | 91.26 | 91.39 | 1,634,478 | -2.40(-2.55%) |
Oct 24, 2023 | 93.74 | 94.62 | 93.14 | 93.79 | 1,317,624 | +0.44(+0.47%) |
Oct 23, 2023 | 93.87 | 94.84 | 93.25 | 93.35 | 1,239,724 | -0.84(-0.89%) |
Oct 20, 2023 | 94.85 | 95.46 | 93.62 | 94.19 | 1,756,816 | -1.02(-1.07%) |
Oct 19, 2023 | 95.87 | 96.97 | 95.08 | 95.20 | 1,624,806 | -0.66(-0.69%) |
Oct 18, 2023 | 97.78 | 98.18 | 95.77 | 95.87 | 1,645,516 | -2.64(-2.68%) |
Oct 17, 2023 | 97.76 | 100.06 | 97.52 | 98.51 | 1,841,712 | +0.47(+0.48%) |
Oct 16, 2023 | 99.73 | 100.89 | 97.69 | 98.04 | 2,847,744 | -0.37(-0.38%) |
Oct 13, 2023 | 101.08 | 101.09 | 97.97 | 98.41 | 1,403,032 | -1.85(-1.84%) |
Oct 12, 2023 | 101.78 | 101.78 | 99.46 | 100.26 | 1,430,678 | -1.58(-1.55%) |
Oct 11, 2023 | 102.67 | 103.82 | 101.18 | 101.83 | 1,433,062 | -0.70(-0.69%) |
Oct 10, 2023 | 101.73 | 103.34 | 101.69 | 102.54 | 1,511,201 | +0.82(+0.81%) |
Oct 09, 2023 | 99.72 | 101.98 | 99.49 | 101.72 | 1,556,488 | +1.83(+1.83%) |
Oct 06, 2023 | 98.56 | 100.44 | 98.09 | 99.89 | 1,209,942 | +0.22(+0.22%) |
Oct 05, 2023 | 99.52 | 99.94 | 97.86 | 99.67 | 843,585 | +0.13(+0.13%) |
Oct 04, 2023 | 98.36 | 99.80 | 97.34 | 99.55 | 1,039,196 | +1.67(+1.71%) |
Oct 03, 2023 | 101.13 | 101.37 | 97.60 | 97.87 | 1,207,013 | -4.39(-4.29%) |