Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 115.83 | 115.83 | 114.77 | 115.49 | 227,735 | +0.22(+0.19%) |
May 16, 2024 | 114.91 | 115.67 | 114.28 | 115.27 | 183,335 | +0.16(+0.14%) |
May 15, 2024 | 116.09 | 116.56 | 114.52 | 115.11 | 212,054 | +0.16(+0.14%) |
May 14, 2024 | 114.96 | 115.59 | 113.76 | 114.95 | 328,008 | +0.88(+0.77%) |
May 13, 2024 | 114.56 | 115.88 | 113.87 | 114.07 | 264,425 | -0.01(-0.01%) |
May 10, 2024 | 114.76 | 114.91 | 113.51 | 114.08 | 204,060 | -0.21(-0.18%) |
May 09, 2024 | 112.41 | 114.34 | 111.89 | 114.29 | 223,922 | +1.70(+1.51%) |
May 08, 2024 | 111.67 | 113.21 | 111.67 | 112.59 | 298,827 | +0.18(+0.16%) |
May 07, 2024 | 112.97 | 114.70 | 111.84 | 112.41 | 444,770 | +0.00(+0.00%) |
May 06, 2024 | 111.00 | 113.41 | 111.00 | 112.41 | 421,753 | +2.17(+1.97%) |
May 03, 2024 | 108.47 | 110.38 | 108.06 | 110.24 | 285,392 | +3.16(+2.95%) |
May 02, 2024 | 105.07 | 107.11 | 103.89 | 107.08 | 469,560 | +2.71(+2.60%) |
May 01, 2024 | 114.00 | 114.00 | 101.50 | 104.37 | 729,298 | +1.69(+1.65%) |
Apr 30, 2024 | 104.10 | 104.35 | 102.54 | 102.68 | 308,713 | -1.97(-1.88%) |
Apr 29, 2024 | 103.89 | 105.33 | 103.89 | 104.65 | 257,251 | +0.82(+0.79%) |
Apr 26, 2024 | 103.88 | 105.17 | 103.47 | 103.83 | 205,624 | +0.22(+0.21%) |
Apr 25, 2024 | 104.71 | 105.87 | 102.35 | 103.61 | 216,182 | -2.06(-1.95%) |
Apr 24, 2024 | 105.01 | 106.40 | 104.69 | 105.67 | 225,150 | -0.14(-0.13%) |
Apr 23, 2024 | 104.30 | 106.41 | 104.30 | 105.81 | 203,757 | +1.92(+1.85%) |
Apr 22, 2024 | 104.17 | 105.31 | 103.07 | 103.89 | 269,467 | +0.85(+0.82%) |
Apr 19, 2024 | 102.04 | 103.19 | 101.84 | 103.04 | 208,626 | +1.23(+1.21%) |
Apr 18, 2024 | 101.40 | 102.61 | 100.92 | 101.81 | 250,949 | +0.59(+0.58%) |
Apr 17, 2024 | 102.53 | 104.27 | 101.22 | 101.22 | 138,578 | -0.39(-0.38%) |
Apr 16, 2024 | 101.09 | 102.61 | 100.51 | 101.61 | 248,514 | -0.15(-0.15%) |
Apr 15, 2024 | 104.55 | 104.95 | 100.94 | 101.76 | 275,075 | -2.40(-2.30%) |
Apr 12, 2024 | 105.36 | 106.20 | 103.41 | 104.16 | 228,040 | -2.01(-1.89%) |
Apr 11, 2024 | 106.27 | 107.06 | 104.16 | 106.17 | 366,107 | +0.11(+0.10%) |
Apr 10, 2024 | 108.80 | 108.80 | 105.77 | 106.06 | 349,256 | -4.31(-3.91%) |
Apr 09, 2024 | 109.40 | 110.57 | 108.74 | 110.37 | 221,008 | +1.45(+1.33%) |
Apr 08, 2024 | 108.90 | 109.03 | 108.00 | 108.92 | 119,076 | +0.80(+0.74%) |
Apr 05, 2024 | 106.33 | 108.32 | 106.33 | 108.12 | 167,962 | +1.43(+1.34%) |
Apr 04, 2024 | 107.00 | 108.38 | 106.32 | 106.69 | 222,993 | -0.23(-0.22%) |
Apr 03, 2024 | 106.89 | 108.14 | 106.80 | 106.92 | 282,116 | -0.37(-0.34%) |
Apr 02, 2024 | 107.75 | 107.75 | 106.18 | 107.29 | 244,232 | -1.39(-1.28%) |
Apr 01, 2024 | 110.00 | 110.00 | 108.32 | 108.68 | 297,351 | -1.25(-1.14%) |
Mar 28, 2024 | 111.02 | 111.82 | 108.84 | 109.93 | 279,268 | -1.24(-1.12%) |
Mar 27, 2024 | 109.95 | 111.19 | 109.80 | 111.17 | 200,521 | +2.05(+1.88%) |
Mar 26, 2024 | 109.68 | 110.14 | 108.42 | 109.12 | 174,524 | +0.33(+0.30%) |
Mar 25, 2024 | 108.51 | 109.00 | 108.08 | 108.79 | 137,204 | +0.11(+0.10%) |
Mar 22, 2024 | 109.73 | 110.83 | 108.12 | 108.68 | 162,051 | -1.32(-1.20%) |
Mar 21, 2024 | 109.20 | 110.71 | 108.60 | 110.00 | 241,507 | +1.37(+1.26%) |
Mar 20, 2024 | 108.30 | 108.66 | 106.93 | 108.63 | 260,032 | +0.76(+0.70%) |
Mar 19, 2024 | 106.26 | 108.39 | 106.26 | 107.87 | 255,526 | +0.96(+0.90%) |
Mar 18, 2024 | 107.92 | 108.56 | 106.89 | 106.91 | 298,074 | -0.98(-0.91%) |
Mar 15, 2024 | 108.07 | 109.56 | 106.85 | 107.89 | 587,267 | -1.04(-0.95%) |
Mar 14, 2024 | 106.43 | 108.99 | 105.93 | 108.93 | 375,018 | +2.49(+2.34%) |
Mar 13, 2024 | 108.98 | 109.73 | 106.22 | 106.44 | 385,042 | -3.02(-2.76%) |
Mar 12, 2024 | 111.85 | 112.25 | 108.39 | 109.46 | 261,835 | -2.39(-2.14%) |
Mar 11, 2024 | 111.47 | 113.79 | 111.47 | 111.85 | 252,351 | +0.28(+0.25%) |
Mar 08, 2024 | 112.31 | 113.13 | 111.49 | 111.57 | 238,967 | -0.62(-0.55%) |
Mar 07, 2024 | 111.98 | 112.59 | 110.56 | 112.19 | 363,991 | +0.99(+0.89%) |
Mar 06, 2024 | 109.99 | 111.37 | 109.34 | 111.20 | 230,362 | +2.44(+2.24%) |
Mar 05, 2024 | 109.02 | 109.88 | 107.68 | 108.76 | 224,841 | -0.90(-0.82%) |
Mar 04, 2024 | 109.14 | 110.32 | 107.87 | 109.66 | 317,438 | +0.86(+0.79%) |
Mar 01, 2024 | 109.45 | 109.54 | 108.39 | 108.80 | 172,502 | -0.64(-0.58%) |
Feb 29, 2024 | 109.73 | 109.79 | 108.10 | 109.44 | 327,567 | +0.43(+0.39%) |
Feb 28, 2024 | 108.11 | 109.65 | 107.75 | 109.01 | 308,695 | +0.54(+0.50%) |
Feb 27, 2024 | 108.00 | 108.70 | 107.39 | 108.47 | 214,825 | +1.02(+0.95%) |
Feb 26, 2024 | 107.44 | 109.11 | 107.44 | 107.45 | 178,470 | -0.63(-0.58%) |
Feb 23, 2024 | 107.85 | 108.66 | 107.44 | 108.08 | 173,810 | +0.91(+0.85%) |
Feb 22, 2024 | 107.17 | 108.29 | 106.16 | 107.17 | 221,638 | +0.78(+0.73%) |
Feb 21, 2024 | 107.52 | 107.84 | 105.02 | 106.39 | 206,001 | -1.35(-1.25%) |
Feb 20, 2024 | 107.27 | 107.84 | 105.98 | 107.74 | 248,214 | -0.69(-0.64%) |
Feb 16, 2024 | 109.92 | 110.68 | 108.09 | 108.43 | 215,923 | -2.01(-1.82%) |
Feb 15, 2024 | 110.08 | 111.20 | 109.56 | 110.44 | 290,933 | +0.81(+0.74%) |
Feb 14, 2024 | 106.22 | 109.75 | 105.86 | 109.63 | 484,071 | +4.68(+4.46%) |
Feb 13, 2024 | 105.26 | 106.83 | 103.92 | 104.95 | 307,606 | -2.41(-2.24%) |
Feb 12, 2024 | 103.58 | 107.58 | 103.58 | 107.36 | 521,062 | +3.46(+3.33%) |
Feb 09, 2024 | 101.40 | 104.02 | 101.09 | 103.90 | 480,585 | +2.81(+2.78%) |
Feb 08, 2024 | 102.92 | 103.77 | 100.50 | 101.09 | 588,548 | -2.45(-2.37%) |
Feb 07, 2024 | 105.53 | 106.45 | 100.28 | 103.54 | 766,731 | +0.60(+0.58%) |
Feb 06, 2024 | 101.95 | 103.62 | 101.88 | 102.94 | 369,643 | +0.71(+0.69%) |
Feb 05, 2024 | 101.94 | 102.98 | 101.14 | 102.23 | 227,482 | -0.79(-0.77%) |
Feb 02, 2024 | 103.51 | 103.51 | 102.27 | 103.02 | 208,583 | -1.18(-1.13%) |
Feb 01, 2024 | 102.81 | 104.37 | 101.00 | 104.20 | 408,495 | +4.55(+4.57%) |
Jan 31, 2024 | 100.77 | 101.78 | 99.43 | 99.65 | 224,951 | -1.31(-1.30%) |
Jan 30, 2024 | 100.54 | 101.35 | 99.90 | 100.96 | 250,477 | -0.28(-0.28%) |
Jan 29, 2024 | 99.55 | 101.35 | 99.18 | 101.24 | 143,835 | +1.83(+1.84%) |
Jan 26, 2024 | 99.33 | 100.14 | 98.44 | 99.41 | 323,834 | +0.33(+0.33%) |
Jan 25, 2024 | 99.01 | 99.55 | 97.75 | 99.08 | 326,721 | +1.21(+1.24%) |
Jan 24, 2024 | 100.86 | 100.86 | 97.42 | 97.87 | 527,169 | -2.57(-2.56%) |
Jan 23, 2024 | 102.23 | 102.23 | 99.83 | 100.44 | 166,409 | -0.72(-0.71%) |
Jan 22, 2024 | 100.65 | 101.35 | 99.50 | 101.16 | 214,784 | +1.47(+1.47%) |
Jan 19, 2024 | 99.10 | 99.72 | 97.95 | 99.69 | 171,791 | +0.93(+0.94%) |
Jan 18, 2024 | 98.74 | 98.97 | 97.31 | 98.76 | 144,563 | +0.80(+0.82%) |
Jan 17, 2024 | 97.57 | 98.54 | 97.32 | 97.96 | 160,334 | -1.14(-1.15%) |
Jan 16, 2024 | 98.51 | 99.56 | 97.92 | 99.10 | 257,755 | -0.40(-0.40%) |
Jan 12, 2024 | 100.59 | 100.59 | 98.94 | 99.50 | 121,855 | +0.34(+0.34%) |
Jan 11, 2024 | 98.59 | 99.25 | 97.39 | 99.16 | 206,767 | +0.16(+0.16%) |
Jan 10, 2024 | 99.26 | 99.92 | 98.22 | 99.00 | 125,567 | -0.23(-0.23%) |
Jan 09, 2024 | 99.08 | 100.27 | 97.93 | 99.23 | 177,192 | -1.01(-1.01%) |
Jan 08, 2024 | 98.62 | 100.41 | 98.62 | 100.24 | 173,640 | +2.01(+2.05%) |
Jan 05, 2024 | 96.71 | 98.67 | 96.71 | 98.23 | 246,836 | +0.96(+0.99%) |
Jan 04, 2024 | 96.75 | 97.43 | 96.05 | 97.27 | 346,477 | +0.54(+0.56%) |
Jan 03, 2024 | 99.26 | 99.90 | 96.21 | 96.73 | 382,300 | -3.86(-3.84%) |
Jan 02, 2024 | 101.04 | 101.25 | 100.09 | 100.59 | 296,327 | -0.90(-0.89%) |
Dec 29, 2023 | 102.20 | 102.48 | 101.28 | 101.49 | 176,231 | -1.04(-1.01%) |
Dec 28, 2023 | 102.78 | 103.39 | 102.19 | 102.53 | 148,026 | -0.56(-0.54%) |
Dec 27, 2023 | 103.00 | 103.60 | 101.91 | 103.09 | 167,986 | +0.25(+0.24%) |
Dec 26, 2023 | 102.44 | 102.95 | 101.73 | 102.84 | 229,320 | +0.87(+0.85%) |
Dec 22, 2023 | 102.60 | 103.02 | 100.93 | 101.97 | 318,969 | -0.28(-0.27%) |
Dec 21, 2023 | 101.26 | 102.61 | 100.98 | 102.25 | 333,917 | +1.73(+1.72%) |
Dec 20, 2023 | 99.94 | 102.18 | 99.94 | 100.52 | 633,203 | +0.34(+0.34%) |
Dec 19, 2023 | 95.70 | 100.42 | 95.08 | 100.18 | 629,060 | +4.60(+4.81%) |
Dec 18, 2023 | 94.94 | 95.91 | 94.23 | 95.58 | 420,486 | +0.63(+0.66%) |
Dec 15, 2023 | 94.00 | 95.25 | 93.21 | 94.95 | 1,185,779 | +0.76(+0.80%) |
Dec 14, 2023 | 94.50 | 95.46 | 92.29 | 94.19 | 510,961 | +0.26(+0.28%) |
Dec 13, 2023 | 91.60 | 93.94 | 90.92 | 93.93 | 484,570 | +2.27(+2.48%) |
Dec 12, 2023 | 91.96 | 92.03 | 91.39 | 91.66 | 279,054 | +0.03(+0.03%) |
Dec 11, 2023 | 90.41 | 92.08 | 90.41 | 91.63 | 372,355 | +0.81(+0.89%) |
Dec 08, 2023 | 89.73 | 90.94 | 89.45 | 90.82 | 483,871 | +0.89(+0.99%) |
Dec 07, 2023 | 89.85 | 90.61 | 89.30 | 89.93 | 247,522 | +0.01(+0.01%) |
Dec 06, 2023 | 89.43 | 91.44 | 88.53 | 89.92 | 375,051 | +0.90(+1.01%) |
Dec 05, 2023 | 89.03 | 89.87 | 87.84 | 89.02 | 313,721 | -0.38(-0.43%) |
Dec 04, 2023 | 88.80 | 89.89 | 88.47 | 89.40 | 392,927 | +0.28(+0.31%) |
Dec 01, 2023 | 87.11 | 89.22 | 86.71 | 89.12 | 310,496 | +1.90(+2.18%) |
Nov 30, 2023 | 87.25 | 88.20 | 86.51 | 87.22 | 349,788 | +0.10(+0.11%) |
Nov 29, 2023 | 88.75 | 88.95 | 87.07 | 87.12 | 287,668 | -0.81(-0.92%) |
Nov 28, 2023 | 86.98 | 88.30 | 86.26 | 87.93 | 420,109 | +0.70(+0.80%) |
Nov 27, 2023 | 86.99 | 88.44 | 86.43 | 87.23 | 401,922 | -0.16(-0.18%) |
Nov 24, 2023 | 86.93 | 87.96 | 86.92 | 87.39 | 88,755 | -0.12(-0.14%) |
Nov 22, 2023 | 87.03 | 88.51 | 86.43 | 87.51 | 390,402 | +1.11(+1.28%) |
Nov 21, 2023 | 87.19 | 87.29 | 85.89 | 86.40 | 333,962 | -1.08(-1.23%) |
Nov 20, 2023 | 84.74 | 88.24 | 84.40 | 87.48 | 763,062 | +2.79(+3.29%) |
Nov 17, 2023 | 83.23 | 84.95 | 82.65 | 84.69 | 439,430 | +2.12(+2.57%) |
Nov 16, 2023 | 83.67 | 83.88 | 81.99 | 82.57 | 244,317 | -1.26(-1.50%) |
Nov 15, 2023 | 83.06 | 84.86 | 83.06 | 83.83 | 315,655 | +0.66(+0.79%) |
Nov 14, 2023 | 82.13 | 84.47 | 81.95 | 83.17 | 279,905 | +3.34(+4.18%) |
Nov 13, 2023 | 81.18 | 81.58 | 79.81 | 79.83 | 287,174 | -1.67(-2.05%) |
Nov 10, 2023 | 80.30 | 81.58 | 79.50 | 81.50 | 265,451 | +1.31(+1.63%) |
Nov 09, 2023 | 81.95 | 81.95 | 80.07 | 80.19 | 291,067 | -1.09(-1.34%) |
Nov 08, 2023 | 80.58 | 82.33 | 80.12 | 81.28 | 328,920 | +0.58(+0.72%) |
Nov 07, 2023 | 80.67 | 81.51 | 80.39 | 80.70 | 250,170 | +0.09(+0.11%) |
Nov 06, 2023 | 80.83 | 81.06 | 79.82 | 80.61 | 315,495 | -0.25(-0.31%) |
Nov 03, 2023 | 80.36 | 81.59 | 79.62 | 80.86 | 315,402 | +1.45(+1.83%) |
Nov 02, 2023 | 77.14 | 79.53 | 76.82 | 79.41 | 419,308 | +3.34(+4.39%) |
Nov 01, 2023 | 76.82 | 77.26 | 75.41 | 76.07 | 292,704 | -0.77(-1.00%) |
Oct 31, 2023 | 76.27 | 77.06 | 75.84 | 76.84 | 334,649 | +0.66(+0.87%) |
Oct 30, 2023 | 78.42 | 78.77 | 76.00 | 76.18 | 265,144 | -1.34(-1.73%) |
Oct 27, 2023 | 79.23 | 79.65 | 77.27 | 77.52 | 468,909 | -1.70(-2.15%) |
Oct 26, 2023 | 78.63 | 79.84 | 77.78 | 79.22 | 807,974 | +0.90(+1.15%) |
Oct 25, 2023 | 80.40 | 81.14 | 77.48 | 78.32 | 701,862 | -3.13(-3.84%) |
Oct 24, 2023 | 81.06 | 82.13 | 80.37 | 81.45 | 420,687 | +1.05(+1.31%) |
Oct 23, 2023 | 83.65 | 83.76 | 80.21 | 80.40 | 770,737 | -3.42(-4.08%) |
Oct 20, 2023 | 85.33 | 86.77 | 81.05 | 83.82 | 1,560,040 | +6.87(+8.93%) |
Oct 19, 2023 | 76.22 | 77.77 | 75.98 | 76.95 | 826,859 | +0.42(+0.55%) |
Oct 18, 2023 | 76.69 | 76.83 | 75.25 | 76.53 | 469,813 | -1.00(-1.29%) |
Oct 17, 2023 | 75.97 | 77.95 | 75.85 | 77.53 | 795,149 | +1.24(+1.63%) |
Oct 16, 2023 | 75.18 | 76.51 | 74.73 | 76.29 | 565,906 | +2.36(+3.19%) |
Oct 13, 2023 | 74.31 | 74.91 | 73.84 | 73.93 | 589,021 | -0.49(-0.66%) |
Oct 12, 2023 | 75.81 | 76.21 | 73.86 | 74.42 | 584,652 | -1.46(-1.92%) |
Oct 11, 2023 | 77.50 | 78.20 | 75.44 | 75.88 | 446,854 | -1.61(-2.08%) |
Oct 10, 2023 | 75.45 | 77.50 | 75.04 | 77.49 | 505,347 | +2.48(+3.31%) |
Oct 09, 2023 | 76.01 | 76.73 | 74.01 | 75.01 | 729,376 | -2.08(-2.70%) |
Oct 06, 2023 | 76.88 | 77.30 | 76.26 | 77.09 | 842,329 | +0.17(+0.22%) |
Oct 05, 2023 | 76.90 | 77.67 | 75.94 | 76.92 | 585,202 | -0.46(-0.59%) |
Oct 04, 2023 | 77.26 | 78.02 | 76.39 | 77.38 | 427,300 | +0.31(+0.40%) |
Oct 03, 2023 | 78.51 | 78.69 | 76.82 | 77.07 | 339,413 | -2.11(-2.66%) |