Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 85.83 | 86.17 | 85.10 | 85.92 | 8,236,000 | +0.28(+0.33%) |
May 16, 2024 | 84.74 | 85.72 | 84.61 | 85.64 | 5,506,878 | +0.92(+1.09%) |
May 15, 2024 | 84.69 | 84.89 | 83.69 | 84.72 | 6,227,276 | +0.42(+0.50%) |
May 14, 2024 | 83.73 | 84.61 | 83.62 | 84.30 | 4,053,656 | +0.78(+0.93%) |
May 13, 2024 | 83.10 | 83.84 | 83.06 | 83.52 | 4,950,906 | +0.68(+0.82%) |
May 10, 2024 | 83.00 | 83.06 | 82.28 | 82.84 | 4,217,843 | +0.08(+0.10%) |
May 09, 2024 | 81.66 | 82.78 | 81.57 | 82.76 | 5,545,669 | +1.21(+1.48%) |
May 08, 2024 | 81.48 | 82.02 | 81.37 | 81.55 | 4,175,665 | -0.35(-0.43%) |
May 07, 2024 | 82.18 | 82.28 | 81.67 | 81.90 | 4,939,741 | +0.14(+0.17%) |
May 06, 2024 | 82.52 | 82.56 | 81.26 | 81.76 | 3,676,139 | +0.07(+0.09%) |
May 03, 2024 | 81.07 | 81.92 | 81.01 | 81.69 | 4,987,246 | +0.77(+0.95%) |
May 02, 2024 | 81.44 | 81.73 | 80.13 | 80.92 | 6,338,807 | +0.03(+0.04%) |
May 01, 2024 | 79.99 | 81.73 | 79.99 | 80.89 | 5,366,116 | +0.65(+0.81%) |
Apr 30, 2024 | 80.02 | 80.68 | 79.76 | 80.24 | 6,487,430 | -0.62(-0.77%) |
Apr 29, 2024 | 79.62 | 81.12 | 79.52 | 80.86 | 6,153,778 | +1.12(+1.40%) |
Apr 26, 2024 | 79.40 | 79.85 | 78.95 | 79.74 | 5,024,909 | +0.49(+0.62%) |
Apr 25, 2024 | 80.04 | 80.35 | 78.78 | 79.25 | 5,624,091 | -1.13(-1.41%) |
Apr 24, 2024 | 80.77 | 80.83 | 80.01 | 80.38 | 5,028,352 | -0.91(-1.12%) |
Apr 23, 2024 | 80.96 | 81.34 | 80.62 | 81.29 | 5,296,141 | +0.72(+0.89%) |
Apr 22, 2024 | 79.87 | 80.90 | 79.40 | 80.57 | 4,962,559 | +1.09(+1.37%) |
Apr 19, 2024 | 79.53 | 79.64 | 79.09 | 79.48 | 6,756,964 | +0.29(+0.37%) |
Apr 18, 2024 | 79.25 | 79.30 | 78.43 | 79.19 | 6,066,075 | +0.11(+0.14%) |
Apr 17, 2024 | 79.41 | 79.85 | 78.95 | 79.08 | 5,640,099 | -0.17(-0.21%) |
Apr 16, 2024 | 80.34 | 80.41 | 78.79 | 79.25 | 7,674,480 | -0.98(-1.22%) |
Apr 15, 2024 | 80.96 | 81.50 | 79.87 | 80.23 | 7,500,233 | +0.10(+0.12%) |
Apr 12, 2024 | 81.74 | 81.79 | 79.56 | 80.13 | 6,562,832 | -2.04(-2.48%) |
Apr 11, 2024 | 82.92 | 83.06 | 82.12 | 82.17 | 5,241,307 | -0.16(-0.19%) |
Apr 10, 2024 | 82.85 | 83.29 | 81.83 | 82.33 | 6,508,982 | -1.47(-1.75%) |
Apr 09, 2024 | 83.38 | 83.83 | 83.00 | 83.80 | 5,681,119 | +0.89(+1.07%) |
Apr 08, 2024 | 84.26 | 84.35 | 82.48 | 82.91 | 8,725,353 | -1.65(-1.95%) |
Apr 05, 2024 | 83.44 | 84.68 | 83.10 | 84.56 | 4,935,951 | +0.64(+0.76%) |
Apr 04, 2024 | 85.34 | 85.40 | 83.75 | 83.92 | 6,796,814 | -1.08(-1.27%) |
Apr 03, 2024 | 85.47 | 85.73 | 84.73 | 85.00 | 5,887,410 | -0.20(-0.23%) |
Apr 02, 2024 | 86.86 | 86.91 | 84.95 | 85.20 | 6,007,230 | -1.82(-2.09%) |
Apr 01, 2024 | 86.84 | 87.18 | 86.43 | 87.02 | 4,727,387 | -0.13(-0.15%) |
Mar 28, 2024 | 87.10 | 87.31 | 86.93 | 87.15 | 7,579,474 | +0.23(+0.26%) |
Mar 27, 2024 | 84.19 | 87.03 | 84.10 | 86.92 | 8,219,848 | +3.22(+3.85%) |
Mar 26, 2024 | 83.50 | 83.86 | 83.05 | 83.70 | 4,806,838 | +0.46(+0.55%) |
Mar 25, 2024 | 82.81 | 83.40 | 82.72 | 83.24 | 5,481,235 | +0.16(+0.19%) |
Mar 22, 2024 | 83.70 | 83.86 | 82.93 | 83.08 | 5,181,513 | -0.33(-0.40%) |
Mar 21, 2024 | 83.57 | 83.99 | 83.09 | 83.41 | 6,233,417 | +0.06(+0.07%) |
Mar 20, 2024 | 83.06 | 83.49 | 82.85 | 83.35 | 4,223,131 | -0.07(-0.08%) |
Mar 19, 2024 | 83.00 | 83.45 | 82.62 | 83.42 | 4,942,921 | +0.45(+0.54%) |
Mar 18, 2024 | 83.11 | 83.37 | 82.65 | 82.97 | 4,823,520 | +0.09(+0.11%) |
Mar 15, 2024 | 82.75 | 83.32 | 82.14 | 82.88 | 17,223,526 | -0.81(-0.97%) |
Mar 14, 2024 | 83.83 | 84.01 | 83.30 | 83.70 | 7,900,959 | -0.68(-0.81%) |
Mar 13, 2024 | 85.30 | 85.64 | 84.09 | 84.38 | 5,957,073 | -0.65(-0.77%) |
Mar 12, 2024 | 84.45 | 85.38 | 84.20 | 85.04 | 4,599,928 | +0.24(+0.28%) |
Mar 11, 2024 | 83.85 | 84.93 | 83.85 | 84.80 | 5,588,255 | +0.37(+0.43%) |
Mar 08, 2024 | 84.78 | 85.56 | 84.22 | 84.43 | 6,615,629 | -0.02(-0.02%) |
Mar 07, 2024 | 85.29 | 85.72 | 83.98 | 84.45 | 6,227,532 | -0.40(-0.47%) |
Mar 06, 2024 | 84.03 | 85.10 | 83.91 | 84.85 | 6,098,436 | +0.94(+1.12%) |
Mar 05, 2024 | 84.74 | 85.14 | 83.61 | 83.91 | 5,114,807 | -0.46(-0.54%) |
Mar 04, 2024 | 82.91 | 84.41 | 82.55 | 84.36 | 5,598,963 | +1.45(+1.75%) |
Mar 01, 2024 | 82.74 | 83.16 | 81.97 | 82.91 | 4,302,020 | +0.24(+0.29%) |
Feb 29, 2024 | 82.84 | 83.08 | 82.11 | 82.68 | 8,966,120 | +0.00(+0.00%) |
Feb 28, 2024 | 82.94 | 83.14 | 82.55 | 82.68 | 4,794,675 | -0.48(-0.57%) |
Feb 27, 2024 | 82.77 | 83.48 | 82.46 | 83.15 | 4,586,316 | +0.17(+0.20%) |
Feb 26, 2024 | 84.86 | 84.86 | 82.79 | 82.98 | 6,023,514 | -1.98(-2.33%) |
Feb 23, 2024 | 84.63 | 85.24 | 84.16 | 84.97 | 4,746,628 | +0.61(+0.72%) |
Feb 22, 2024 | 85.07 | 85.17 | 83.79 | 84.36 | 9,905,928 | -0.83(-0.98%) |
Feb 21, 2024 | 85.82 | 85.82 | 84.14 | 85.19 | 6,933,971 | +0.05(+0.06%) |
Feb 20, 2024 | 86.25 | 86.50 | 81.91 | 85.15 | 11,868,455 | +1.42(+1.69%) |
Feb 16, 2024 | 83.80 | 85.03 | 83.42 | 83.73 | 10,938,447 | -0.30(-0.35%) |
Feb 15, 2024 | 83.14 | 84.31 | 83.07 | 84.02 | 4,907,907 | +1.03(+1.24%) |
Feb 14, 2024 | 82.98 | 83.65 | 82.56 | 82.99 | 4,975,340 | +0.09(+0.11%) |
Feb 13, 2024 | 83.88 | 84.30 | 82.45 | 82.90 | 7,642,181 | -1.47(-1.74%) |
Feb 12, 2024 | 83.94 | 84.62 | 83.68 | 84.37 | 5,941,123 | +0.08(+0.09%) |
Feb 09, 2024 | 85.37 | 85.45 | 83.77 | 84.29 | 8,916,773 | -1.18(-1.38%) |
Feb 08, 2024 | 85.84 | 86.04 | 84.69 | 85.47 | 5,987,226 | -0.97(-1.12%) |
Feb 07, 2024 | 87.33 | 87.53 | 86.32 | 86.44 | 4,779,349 | -0.58(-0.66%) |
Feb 06, 2024 | 86.36 | 87.12 | 86.16 | 87.02 | 4,705,725 | +0.98(+1.14%) |
Feb 05, 2024 | 86.86 | 87.06 | 86.03 | 86.04 | 4,117,251 | -0.87(-1.00%) |
Feb 02, 2024 | 86.74 | 87.41 | 86.34 | 86.91 | 5,093,854 | -0.46(-0.52%) |
Feb 01, 2024 | 86.64 | 87.81 | 85.99 | 87.37 | 4,355,508 | +0.55(+0.63%) |
Jan 31, 2024 | 87.57 | 88.45 | 86.80 | 86.82 | 10,443,159 | +0.57(+0.66%) |
Jan 30, 2024 | 86.74 | 86.84 | 85.79 | 86.26 | 5,808,110 | -0.47(-0.54%) |
Jan 29, 2024 | 85.59 | 86.76 | 85.42 | 86.72 | 7,203,820 | +0.89(+1.04%) |
Jan 26, 2024 | 85.48 | 85.89 | 84.93 | 85.83 | 6,840,553 | +0.74(+0.87%) |
Jan 25, 2024 | 84.56 | 85.13 | 83.91 | 85.09 | 5,603,198 | +1.06(+1.26%) |
Jan 24, 2024 | 85.47 | 85.61 | 83.97 | 84.02 | 6,084,763 | -1.61(-1.88%) |
Jan 23, 2024 | 86.15 | 86.64 | 84.90 | 85.63 | 5,118,504 | -0.13(-0.15%) |
Jan 22, 2024 | 85.88 | 86.65 | 85.57 | 85.76 | 6,065,453 | -0.02(-0.02%) |
Jan 19, 2024 | 85.55 | 85.99 | 85.02 | 85.78 | 4,859,189 | +0.20(+0.23%) |
Jan 18, 2024 | 86.14 | 86.42 | 85.37 | 85.58 | 7,263,247 | +0.24(+0.28%) |
Jan 17, 2024 | 85.49 | 86.11 | 84.96 | 85.34 | 7,013,687 | -0.49(-0.57%) |
Jan 16, 2024 | 86.25 | 86.46 | 85.54 | 85.83 | 5,441,737 | -0.87(-1.01%) |
Jan 12, 2024 | 86.88 | 88.00 | 86.54 | 86.70 | 6,018,628 | +0.33(+0.38%) |
Jan 11, 2024 | 86.38 | 86.56 | 85.65 | 86.38 | 5,141,379 | +0.01(+0.01%) |
Jan 10, 2024 | 85.79 | 86.81 | 85.65 | 86.36 | 5,020,896 | +0.42(+0.48%) |
Jan 09, 2024 | 85.72 | 87.32 | 85.59 | 85.95 | 7,281,489 | +0.09(+0.10%) |
Jan 08, 2024 | 84.10 | 86.01 | 83.62 | 85.86 | 7,932,234 | +1.98(+2.36%) |
Jan 05, 2024 | 83.02 | 84.31 | 82.83 | 83.88 | 5,149,856 | +0.63(+0.76%) |
Jan 04, 2024 | 82.47 | 83.52 | 82.30 | 83.24 | 5,668,228 | +0.72(+0.88%) |
Jan 03, 2024 | 82.26 | 83.09 | 81.47 | 82.52 | 6,233,794 | +0.36(+0.43%) |
Jan 02, 2024 | 81.44 | 83.10 | 81.29 | 82.16 | 5,470,692 | +0.46(+0.56%) |
Dec 29, 2023 | 81.85 | 82.22 | 81.47 | 81.70 | 3,879,471 | -0.35(-0.42%) |
Dec 28, 2023 | 81.60 | 82.36 | 81.54 | 82.05 | 3,324,255 | +0.31(+0.38%) |
Dec 27, 2023 | 81.41 | 81.81 | 81.38 | 81.74 | 4,075,684 | +0.12(+0.15%) |
Dec 26, 2023 | 81.29 | 81.84 | 80.97 | 81.62 | 2,979,280 | +0.38(+0.46%) |
Dec 22, 2023 | 81.57 | 82.06 | 80.87 | 81.25 | 3,455,054 | -0.04(-0.05%) |
Dec 21, 2023 | 80.21 | 81.43 | 80.15 | 81.29 | 7,503,292 | +1.34(+1.67%) |
Dec 20, 2023 | 81.14 | 81.21 | 79.91 | 79.95 | 7,315,935 | -1.45(-1.78%) |
Dec 19, 2023 | 81.50 | 82.10 | 81.10 | 81.40 | 5,102,379 | -0.30(-0.36%) |
Dec 18, 2023 | 81.60 | 82.11 | 81.22 | 81.69 | 6,555,071 | +0.44(+0.54%) |
Dec 15, 2023 | 81.71 | 81.92 | 80.94 | 81.25 | 12,598,234 | -0.81(-0.98%) |
Dec 14, 2023 | 81.40 | 83.34 | 81.30 | 82.06 | 9,842,476 | +1.50(+1.87%) |
Dec 13, 2023 | 78.41 | 80.57 | 78.19 | 80.55 | 6,408,391 | +1.79(+2.27%) |
Dec 12, 2023 | 78.73 | 78.90 | 77.92 | 78.76 | 5,351,384 | +0.35(+0.45%) |
Dec 11, 2023 | 78.03 | 78.75 | 78.03 | 78.41 | 5,691,994 | +0.36(+0.47%) |
Dec 08, 2023 | 78.29 | 78.54 | 77.98 | 78.04 | 6,345,385 | -0.20(-0.25%) |
Dec 07, 2023 | 77.91 | 78.41 | 77.44 | 78.24 | 5,337,756 | +0.50(+0.65%) |
Dec 06, 2023 | 77.56 | 77.84 | 77.19 | 77.74 | 5,408,534 | +0.22(+0.28%) |
Dec 05, 2023 | 78.24 | 78.32 | 77.37 | 77.52 | 4,899,416 | -0.92(-1.18%) |
Dec 04, 2023 | 78.25 | 78.91 | 78.10 | 78.45 | 6,309,846 | -0.23(-0.29%) |
Dec 01, 2023 | 77.79 | 78.76 | 77.46 | 78.67 | 5,187,334 | +0.71(+0.91%) |
Nov 30, 2023 | 77.63 | 78.01 | 76.91 | 77.97 | 6,323,270 | +0.40(+0.52%) |
Nov 29, 2023 | 77.45 | 78.46 | 77.32 | 77.56 | 4,331,653 | +0.23(+0.29%) |
Nov 28, 2023 | 77.60 | 77.75 | 77.11 | 77.34 | 5,055,346 | -0.36(-0.47%) |
Nov 27, 2023 | 77.47 | 78.00 | 76.95 | 77.70 | 7,374,181 | +0.03(+0.04%) |
Nov 24, 2023 | 76.95 | 77.73 | 76.94 | 77.67 | 3,366,292 | +0.59(+0.77%) |
Nov 22, 2023 | 77.60 | 78.03 | 76.73 | 77.08 | 6,105,298 | -0.25(-0.32%) |
Nov 21, 2023 | 76.27 | 77.52 | 75.84 | 77.33 | 10,924,402 | +3.40(+4.60%) |
Nov 20, 2023 | 74.07 | 74.40 | 73.43 | 73.92 | 8,815,154 | +0.39(+0.54%) |
Nov 17, 2023 | 73.90 | 74.14 | 73.19 | 73.53 | 6,368,862 | -0.12(-0.16%) |
Nov 16, 2023 | 73.08 | 73.91 | 72.98 | 73.65 | 9,199,373 | +0.85(+1.16%) |
Nov 15, 2023 | 71.62 | 73.03 | 71.59 | 72.80 | 8,525,607 | +1.41(+1.97%) |
Nov 14, 2023 | 71.18 | 72.13 | 70.89 | 71.40 | 6,586,482 | +0.50(+0.71%) |
Nov 13, 2023 | 71.10 | 71.82 | 70.46 | 70.89 | 8,593,709 | +1.38(+1.98%) |
Nov 10, 2023 | 69.27 | 69.66 | 68.18 | 69.52 | 7,697,966 | +0.58(+0.84%) |
Nov 09, 2023 | 70.62 | 70.68 | 68.86 | 68.94 | 8,459,131 | -1.59(-2.26%) |
Nov 08, 2023 | 71.59 | 71.76 | 69.97 | 70.53 | 6,879,934 | -0.76(-1.06%) |
Nov 07, 2023 | 72.07 | 72.41 | 71.11 | 71.29 | 5,747,551 | -0.92(-1.28%) |
Nov 06, 2023 | 71.45 | 72.32 | 71.35 | 72.21 | 6,015,439 | +0.85(+1.19%) |
Nov 03, 2023 | 71.39 | 71.79 | 71.05 | 71.37 | 5,285,341 | +0.46(+0.65%) |
Nov 02, 2023 | 69.81 | 70.96 | 69.78 | 70.90 | 6,436,068 | +1.22(+1.75%) |