Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 105.55 | 105.63 | 105.20 | 105.47 | 318,562 | -0.02(-0.02%) |
May 15, 2024 | 104.98 | 105.74 | 104.82 | 105.49 | 401,646 | +1.21(+1.16%) |
May 14, 2024 | 104.69 | 104.78 | 103.96 | 104.28 | 510,326 | -0.11(-0.11%) |
May 13, 2024 | 104.86 | 105.02 | 104.30 | 104.39 | 439,802 | -0.66(-0.63%) |
May 10, 2024 | 104.50 | 105.14 | 104.32 | 105.05 | 279,079 | +0.61(+0.58%) |
May 09, 2024 | 101.28 | 104.47 | 101.28 | 104.44 | 360,595 | +0.90(+0.87%) |
May 08, 2024 | 102.81 | 103.75 | 102.70 | 103.54 | 468,385 | +2.34(+2.31%) |
May 07, 2024 | 101.13 | 101.55 | 100.97 | 101.20 | 491,261 | +0.60(+0.60%) |
May 06, 2024 | 101.90 | 101.93 | 100.47 | 100.60 | 568,812 | -0.60(-0.59%) |
May 03, 2024 | 102.12 | 102.17 | 101.12 | 101.20 | 594,325 | +0.06(+0.06%) |
May 02, 2024 | 100.09 | 101.26 | 100.09 | 101.14 | 581,238 | +1.49(+1.50%) |
May 01, 2024 | 100.29 | 100.64 | 99.42 | 99.65 | 385,001 | -0.95(-0.94%) |
Apr 30, 2024 | 101.09 | 101.42 | 100.15 | 100.60 | 499,803 | -1.01(-0.99%) |
Apr 29, 2024 | 101.54 | 101.61 | 101.01 | 101.61 | 644,793 | +0.27(+0.27%) |
Apr 26, 2024 | 101.64 | 101.89 | 101.09 | 101.34 | 724,017 | -0.09(-0.09%) |
Apr 25, 2024 | 99.08 | 101.65 | 99.04 | 101.43 | 2,821,047 | -1.60(-1.55%) |
Apr 24, 2024 | 103.67 | 103.70 | 102.31 | 103.03 | 603,420 | +0.02(+0.02%) |
Apr 23, 2024 | 103.32 | 103.92 | 102.78 | 103.01 | 646,766 | +0.11(+0.11%) |
Apr 22, 2024 | 102.56 | 103.08 | 102.24 | 102.90 | 807,442 | -1.24(-1.19%) |
Apr 19, 2024 | 103.25 | 104.30 | 102.21 | 104.14 | 1,495,140 | +2.19(+2.15%) |
Apr 18, 2024 | 102.06 | 102.45 | 101.58 | 101.95 | 1,177,562 | -0.78(-0.76%) |
Apr 17, 2024 | 102.36 | 102.96 | 102.05 | 102.73 | 455,163 | +1.90(+1.88%) |
Apr 16, 2024 | 101.18 | 101.29 | 100.64 | 100.83 | 696,777 | -0.12(-0.12%) |
Apr 15, 2024 | 101.85 | 102.00 | 100.92 | 100.95 | 710,286 | -0.74(-0.73%) |
Apr 12, 2024 | 102.37 | 102.64 | 101.60 | 101.69 | 351,168 | -1.71(-1.65%) |
Apr 11, 2024 | 103.82 | 103.96 | 102.68 | 103.40 | 690,255 | +0.75(+0.73%) |
Apr 10, 2024 | 102.32 | 103.01 | 101.59 | 102.65 | 623,737 | -0.98(-0.95%) |
Apr 09, 2024 | 103.73 | 104.00 | 103.19 | 103.63 | 1,136,765 | +0.64(+0.62%) |
Apr 08, 2024 | 103.21 | 103.31 | 102.86 | 102.99 | 1,192,112 | -0.04(-0.04%) |
Apr 05, 2024 | 103.50 | 103.54 | 102.87 | 103.03 | 703,094 | -2.07(-1.97%) |
Apr 04, 2024 | 104.36 | 105.21 | 104.11 | 105.10 | 1,572,876 | +0.99(+0.95%) |
Apr 03, 2024 | 104.38 | 104.53 | 103.91 | 104.11 | 758,420 | -0.48(-0.46%) |
Apr 02, 2024 | 105.28 | 105.35 | 104.50 | 104.59 | 569,116 | -1.36(-1.28%) |
Apr 01, 2024 | 106.50 | 107.90 | 105.51 | 105.95 | 362,165 | -0.25(-0.24%) |
Mar 28, 2024 | 105.49 | 106.25 | 106.22 | 106.20 | 1,080,545 | +0.18(+0.17%) |
Mar 27, 2024 | 105.78 | 106.13 | 105.61 | 106.02 | 369,240 | +0.70(+0.66%) |
Mar 26, 2024 | 105.77 | 105.82 | 105.30 | 105.32 | 538,907 | +0.28(+0.27%) |
Mar 25, 2024 | 105.33 | 105.71 | 105.04 | 105.04 | 479,606 | +0.22(+0.21%) |
Mar 22, 2024 | 105.92 | 105.98 | 104.78 | 104.82 | 549,565 | -0.84(-0.80%) |
Mar 21, 2024 | 106.08 | 106.41 | 105.38 | 105.66 | 324,462 | -0.76(-0.71%) |
Mar 20, 2024 | 105.93 | 106.62 | 105.81 | 106.42 | 521,229 | +1.16(+1.10%) |
Mar 19, 2024 | 106.19 | 106.26 | 105.26 | 105.26 | 517,086 | -1.13(-1.06%) |
Mar 18, 2024 | 107.38 | 107.44 | 106.29 | 106.39 | 388,462 | -1.49(-1.38%) |
Mar 15, 2024 | 108.03 | 108.21 | 107.57 | 107.88 | 253,677 | +0.31(+0.29%) |
Mar 14, 2024 | 108.33 | 108.38 | 107.38 | 107.57 | 685,997 | -1.18(-1.09%) |
Mar 13, 2024 | 108.38 | 108.94 | 108.25 | 108.75 | 298,156 | +1.37(+1.28%) |
Mar 12, 2024 | 107.19 | 107.55 | 106.88 | 107.38 | 420,691 | +0.11(+0.10%) |
Mar 11, 2024 | 107.25 | 107.50 | 106.94 | 107.27 | 405,247 | +0.16(+0.15%) |
Mar 08, 2024 | 107.40 | 107.40 | 106.94 | 107.11 | 1,651,073 | +0.84(+0.79%) |
Mar 07, 2024 | 106.12 | 106.41 | 105.63 | 106.27 | 618,110 | +0.95(+0.90%) |
Mar 06, 2024 | 105.18 | 105.56 | 104.93 | 105.32 | 1,698,994 | +0.80(+0.77%) |
Mar 05, 2024 | 103.30 | 104.72 | 103.10 | 104.52 | 2,993,626 | +0.87(+0.84%) |
Mar 04, 2024 | 103.60 | 104.14 | 103.30 | 103.65 | 667,230 | -0.97(-0.93%) |
Mar 01, 2024 | 104.61 | 104.83 | 103.75 | 104.62 | 616,432 | +0.65(+0.63%) |
Feb 29, 2024 | 105.23 | 105.59 | 103.75 | 103.97 | 678,602 | -0.97(-0.92%) |
Feb 28, 2024 | 105.15 | 105.53 | 104.60 | 104.94 | 370,635 | -1.66(-1.56%) |
Feb 27, 2024 | 106.75 | 106.82 | 106.24 | 106.60 | 358,525 | -0.21(-0.20%) |
Feb 26, 2024 | 107.66 | 107.70 | 106.67 | 106.81 | 387,198 | -1.05(-0.97%) |
Feb 23, 2024 | 108.32 | 108.47 | 107.49 | 107.86 | 521,814 | +0.81(+0.76%) |
Feb 22, 2024 | 106.90 | 107.50 | 106.78 | 107.05 | 577,801 | -5.34(-4.75%) |
Feb 21, 2024 | 113.32 | 113.67 | 112.01 | 112.39 | 304,665 | -0.40(-0.35%) |
Feb 20, 2024 | 112.54 | 113.23 | 112.49 | 112.79 | 467,938 | +2.56(+2.32%) |
Feb 16, 2024 | 110.41 | 110.56 | 110.12 | 110.23 | 445,117 | -0.79(-0.71%) |
Feb 15, 2024 | 111.38 | 111.72 | 110.99 | 111.02 | 2,405,912 | +1.57(+1.43%) |
Feb 14, 2024 | 108.71 | 109.62 | 108.34 | 109.45 | 2,920,072 | +0.81(+0.75%) |
Feb 13, 2024 | 108.65 | 108.90 | 108.15 | 108.64 | 1,837,982 | -1.96(-1.77%) |
Feb 12, 2024 | 110.24 | 110.77 | 110.15 | 110.60 | 1,024,624 | +1.33(+1.22%) |
Feb 09, 2024 | 109.84 | 109.87 | 109.00 | 109.27 | 460,296 | -2.59(-2.32%) |
Feb 08, 2024 | 113.25 | 113.32 | 111.45 | 111.86 | 225,032 | -0.94(-0.83%) |
Feb 07, 2024 | 114.45 | 114.47 | 112.75 | 112.80 | 207,565 | -1.55(-1.36%) |
Feb 06, 2024 | 113.62 | 114.69 | 113.55 | 114.35 | 544,785 | -0.51(-0.44%) |
Feb 05, 2024 | 114.71 | 115.23 | 114.49 | 114.86 | 276,598 | +0.61(+0.53%) |
Feb 02, 2024 | 114.93 | 114.93 | 113.57 | 114.25 | 220,218 | -0.78(-0.68%) |
Feb 01, 2024 | 113.85 | 115.14 | 113.41 | 115.03 | 204,284 | +1.13(+0.99%) |
Jan 31, 2024 | 115.17 | 115.91 | 113.78 | 113.90 | 293,828 | -1.24(-1.08%) |
Jan 30, 2024 | 114.90 | 115.20 | 114.40 | 115.14 | 911,417 | -0.39(-0.33%) |
Jan 29, 2024 | 114.66 | 115.76 | 114.32 | 115.53 | 938,591 | +1.53(+1.34%) |
Jan 26, 2024 | 113.67 | 114.13 | 113.54 | 114.00 | 3,683,169 | +2.74(+2.46%) |
Jan 25, 2024 | 110.15 | 111.33 | 109.95 | 111.26 | 1,257,295 | +1.36(+1.24%) |
Jan 24, 2024 | 110.96 | 111.11 | 109.90 | 109.90 | 455,053 | -0.32(-0.29%) |
Jan 23, 2024 | 110.43 | 110.62 | 109.79 | 110.22 | 1,188,265 | -1.76(-1.57%) |
Jan 22, 2024 | 112.09 | 112.50 | 111.79 | 111.98 | 616,314 | -0.27(-0.24%) |
Jan 19, 2024 | 112.24 | 112.49 | 111.87 | 112.25 | 261,610 | -0.52(-0.46%) |
Jan 18, 2024 | 112.27 | 112.82 | 112.14 | 112.77 | 293,057 | -0.44(-0.39%) |
Jan 17, 2024 | 112.96 | 114.27 | 112.49 | 113.21 | 313,625 | -0.79(-0.69%) |
Jan 16, 2024 | 114.28 | 114.58 | 113.86 | 114.00 | 355,252 | -0.49(-0.43%) |
Jan 12, 2024 | 114.38 | 114.82 | 114.38 | 114.49 | 297,034 | +0.57(+0.50%) |
Jan 11, 2024 | 114.32 | 114.36 | 112.84 | 113.92 | 896,065 | -1.05(-0.91%) |
Jan 10, 2024 | 115.61 | 115.91 | 114.90 | 114.97 | 361,561 | -0.72(-0.62%) |
Jan 09, 2024 | 115.45 | 116.03 | 115.36 | 115.69 | 271,655 | -1.06(-0.91%) |
Jan 08, 2024 | 116.09 | 117.13 | 116.05 | 116.75 | 630,265 | +0.95(+0.82%) |
Jan 05, 2024 | 115.87 | 116.71 | 115.42 | 115.80 | 529,760 | -0.36(-0.31%) |
Jan 04, 2024 | 115.22 | 116.34 | 115.19 | 116.16 | 426,949 | -0.42(-0.36%) |
Jan 03, 2024 | 117.07 | 117.55 | 116.16 | 116.58 | 388,106 | +1.08(+0.94%) |