Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 87.41 | 87.84 | 87.21 | 87.66 | 1,690,820 | +0.07(+0.08%) |
May 21, 2024 | 87.24 | 87.72 | 87.06 | 87.59 | 1,357,631 | +0.40(+0.46%) |
May 20, 2024 | 88.01 | 88.08 | 87.05 | 87.19 | 2,007,639 | -0.68(-0.77%) |
May 17, 2024 | 87.02 | 87.91 | 86.21 | 87.87 | 2,313,366 | +1.22(+1.41%) |
May 16, 2024 | 87.47 | 87.58 | 86.60 | 86.64 | 1,656,132 | -0.34(-0.39%) |
May 15, 2024 | 85.66 | 87.10 | 85.28 | 86.98 | 1,975,802 | +1.17(+1.37%) |
May 14, 2024 | 85.38 | 86.09 | 85.05 | 85.81 | 1,570,046 | +0.43(+0.50%) |
May 13, 2024 | 85.59 | 86.00 | 85.01 | 85.38 | 1,769,802 | -0.21(-0.24%) |
May 10, 2024 | 85.26 | 85.67 | 84.94 | 85.59 | 1,265,834 | +0.70(+0.82%) |
May 09, 2024 | 84.18 | 85.07 | 83.82 | 84.89 | 1,321,814 | +0.55(+0.65%) |
May 08, 2024 | 84.36 | 84.76 | 83.89 | 84.35 | 1,708,446 | +0.15(+0.18%) |
May 07, 2024 | 84.66 | 85.00 | 84.15 | 84.20 | 2,306,363 | -0.05(-0.06%) |
May 06, 2024 | 83.32 | 84.61 | 82.80 | 84.25 | 1,969,194 | +1.51(+1.83%) |
May 03, 2024 | 83.49 | 83.79 | 81.49 | 82.74 | 2,955,387 | -0.83(-0.99%) |
May 02, 2024 | 83.27 | 84.08 | 80.13 | 83.56 | 4,788,927 | -0.53(-0.63%) |
May 01, 2024 | 82.92 | 84.83 | 81.65 | 84.09 | 2,348,021 | +0.91(+1.10%) |
Apr 30, 2024 | 83.60 | 84.02 | 83.15 | 83.17 | 2,388,885 | -0.89(-1.05%) |
Apr 29, 2024 | 83.37 | 84.32 | 82.69 | 84.06 | 2,014,074 | +0.92(+1.11%) |
Apr 26, 2024 | 82.95 | 83.38 | 82.64 | 83.13 | 1,849,575 | -0.12(-0.14%) |
Apr 25, 2024 | 83.61 | 83.86 | 82.75 | 83.25 | 1,860,210 | -0.55(-0.65%) |
Apr 24, 2024 | 83.00 | 83.98 | 82.79 | 83.80 | 2,445,480 | +0.53(+0.63%) |
Apr 23, 2024 | 83.50 | 83.68 | 83.03 | 83.27 | 1,774,577 | +0.23(+0.28%) |
Apr 22, 2024 | 83.22 | 83.59 | 82.54 | 83.04 | 1,819,673 | +0.29(+0.35%) |
Apr 19, 2024 | 81.01 | 83.07 | 80.53 | 82.76 | 6,596,049 | +2.24(+2.78%) |
Apr 18, 2024 | 80.51 | 80.86 | 79.65 | 80.52 | 2,142,120 | +0.72(+0.90%) |
Apr 17, 2024 | 80.18 | 80.49 | 79.47 | 79.80 | 1,972,356 | -0.17(-0.21%) |
Apr 16, 2024 | 80.00 | 80.35 | 79.24 | 79.97 | 2,126,448 | +0.16(+0.20%) |
Apr 15, 2024 | 80.60 | 81.06 | 79.55 | 79.81 | 2,451,371 | -0.01(-0.01%) |
Apr 12, 2024 | 79.01 | 80.30 | 78.86 | 79.82 | 2,899,287 | +0.64(+0.80%) |
Apr 11, 2024 | 82.28 | 82.49 | 79.01 | 79.19 | 3,418,540 | -3.26(-3.96%) |
Apr 10, 2024 | 82.21 | 83.01 | 82.03 | 82.45 | 2,096,142 | -0.25(-0.30%) |
Apr 09, 2024 | 84.65 | 84.92 | 82.14 | 82.70 | 2,514,917 | -1.96(-2.31%) |
Apr 08, 2024 | 84.90 | 85.19 | 84.45 | 84.65 | 1,545,896 | -0.28(-0.33%) |
Apr 05, 2024 | 84.20 | 85.31 | 84.09 | 84.93 | 1,898,993 | +1.05(+1.26%) |
Apr 04, 2024 | 85.01 | 85.56 | 83.58 | 83.88 | 1,480,565 | -0.82(-0.96%) |
Apr 03, 2024 | 84.49 | 85.15 | 84.17 | 84.69 | 1,405,236 | +0.25(+0.29%) |
Apr 02, 2024 | 84.78 | 85.31 | 84.24 | 84.45 | 1,828,377 | -0.26(-0.31%) |
Apr 01, 2024 | 85.36 | 85.42 | 84.55 | 84.70 | 1,368,440 | -0.67(-0.78%) |
Mar 28, 2024 | 85.51 | 85.74 | 85.72 | 85.37 | 2,578,713 | +0.24(+0.28%) |
Mar 27, 2024 | 84.81 | 85.37 | 84.23 | 85.13 | 1,829,780 | +0.67(+0.79%) |
Mar 26, 2024 | 84.10 | 84.85 | 83.85 | 84.47 | 1,699,852 | +0.14(+0.17%) |
Mar 25, 2024 | 83.75 | 84.60 | 83.13 | 84.33 | 1,594,086 | +0.65(+0.77%) |
Mar 22, 2024 | 84.62 | 84.73 | 83.67 | 83.68 | 1,669,245 | -0.86(-1.01%) |
Mar 21, 2024 | 84.56 | 84.74 | 84.04 | 84.54 | 2,075,121 | +0.04(+0.05%) |
Mar 20, 2024 | 83.62 | 84.63 | 83.48 | 84.50 | 2,146,194 | +0.64(+0.76%) |
Mar 19, 2024 | 84.37 | 84.56 | 83.49 | 83.86 | 3,043,277 | -0.15(-0.18%) |
Mar 18, 2024 | 83.97 | 84.68 | 83.37 | 84.01 | 2,395,489 | +0.12(+0.14%) |
Mar 15, 2024 | 82.62 | 84.02 | 82.11 | 83.89 | 6,189,092 | +0.80(+0.96%) |
Mar 14, 2024 | 83.77 | 83.78 | 82.49 | 83.09 | 2,502,247 | -0.23(-0.27%) |
Mar 13, 2024 | 82.85 | 83.74 | 82.66 | 83.32 | 2,281,601 | +0.86(+1.04%) |
Mar 12, 2024 | 82.56 | 82.97 | 81.99 | 82.47 | 1,854,881 | -0.23(-0.28%) |
Mar 11, 2024 | 81.44 | 82.72 | 81.44 | 82.70 | 1,749,046 | +1.05(+1.29%) |
Mar 08, 2024 | 82.04 | 82.23 | 81.53 | 81.64 | 1,915,141 | -0.18(-0.22%) |
Mar 07, 2024 | 81.88 | 82.44 | 81.60 | 81.82 | 1,542,956 | +0.13(+0.16%) |
Mar 06, 2024 | 80.69 | 81.74 | 80.18 | 81.69 | 1,925,477 | +1.32(+1.65%) |
Mar 05, 2024 | 79.16 | 80.46 | 78.77 | 80.37 | 2,045,267 | +1.08(+1.37%) |
Mar 04, 2024 | 79.33 | 79.34 | 78.17 | 79.29 | 2,554,837 | -0.69(-0.86%) |
Mar 01, 2024 | 80.10 | 80.33 | 79.69 | 79.97 | 2,209,999 | -0.31(-0.38%) |
Feb 29, 2024 | 80.51 | 80.79 | 79.88 | 80.28 | 4,362,259 | +0.18(+0.22%) |
Feb 28, 2024 | 79.74 | 80.51 | 79.60 | 80.10 | 1,769,623 | +0.35(+0.44%) |
Feb 27, 2024 | 79.12 | 79.84 | 78.95 | 79.75 | 1,672,723 | +0.51(+0.64%) |
Feb 26, 2024 | 79.64 | 80.16 | 79.15 | 79.25 | 2,067,990 | -0.71(-0.88%) |
Feb 23, 2024 | 79.26 | 80.10 | 79.09 | 79.95 | 1,881,722 | +0.76(+0.95%) |
Feb 22, 2024 | 78.89 | 79.72 | 78.76 | 79.20 | 2,085,300 | +0.39(+0.49%) |
Feb 21, 2024 | 78.83 | 79.17 | 78.15 | 78.81 | 2,099,731 | +0.48(+0.61%) |
Feb 20, 2024 | 77.98 | 78.97 | 77.93 | 78.33 | 2,185,754 | -0.10(-0.13%) |
Feb 16, 2024 | 78.95 | 79.32 | 78.40 | 78.43 | 2,212,114 | -0.78(-0.99%) |
Feb 15, 2024 | 78.24 | 79.58 | 78.08 | 79.21 | 1,917,661 | +1.24(+1.58%) |
Feb 14, 2024 | 77.29 | 78.12 | 77.26 | 77.98 | 1,950,896 | +0.85(+1.10%) |
Feb 13, 2024 | 77.93 | 78.36 | 76.09 | 77.13 | 3,009,783 | -0.44(-0.57%) |
Feb 12, 2024 | 77.17 | 77.97 | 77.17 | 77.57 | 2,361,621 | +0.28(+0.36%) |
Feb 09, 2024 | 76.80 | 77.43 | 76.63 | 77.29 | 1,974,579 | +0.12(+0.15%) |
Feb 08, 2024 | 77.69 | 78.03 | 76.48 | 77.18 | 1,948,203 | -0.71(-0.91%) |
Feb 07, 2024 | 76.44 | 78.07 | 76.33 | 77.89 | 3,231,071 | +1.89(+2.48%) |
Feb 06, 2024 | 75.29 | 76.47 | 74.78 | 76.00 | 3,195,350 | +0.58(+0.77%) |
Feb 05, 2024 | 75.24 | 75.69 | 74.54 | 75.42 | 3,105,127 | -0.48(-0.64%) |
Feb 02, 2024 | 75.99 | 76.69 | 75.29 | 75.90 | 4,120,608 | +0.61(+0.81%) |
Feb 01, 2024 | 77.93 | 78.85 | 74.18 | 75.29 | 9,895,401 | -8.04(-9.65%) |
Jan 31, 2024 | 84.97 | 85.17 | 83.28 | 83.33 | 2,850,659 | -1.37(-1.62%) |
Jan 30, 2024 | 83.61 | 84.72 | 83.20 | 84.70 | 1,683,438 | +1.13(+1.35%) |
Jan 29, 2024 | 83.91 | 84.28 | 83.06 | 83.58 | 1,758,974 | -0.71(-0.84%) |
Jan 26, 2024 | 84.06 | 84.36 | 84.06 | 84.29 | 1,182,125 | +0.41(+0.49%) |
Jan 25, 2024 | 84.23 | 84.37 | 83.47 | 83.87 | 1,389,239 | -0.11(-0.13%) |
Jan 24, 2024 | 84.15 | 84.47 | 83.70 | 83.98 | 1,577,989 | +0.36(+0.43%) |
Jan 23, 2024 | 83.07 | 83.84 | 82.80 | 83.63 | 1,216,798 | +0.14(+0.17%) |
Jan 22, 2024 | 83.49 | 83.97 | 83.31 | 83.49 | 1,830,662 | +0.13(+0.15%) |
Jan 19, 2024 | 83.23 | 83.44 | 82.39 | 83.36 | 2,277,509 | +0.75(+0.91%) |
Jan 18, 2024 | 81.48 | 82.70 | 81.02 | 82.61 | 1,476,764 | +0.77(+0.94%) |
Jan 17, 2024 | 81.40 | 82.49 | 81.02 | 81.84 | 1,189,774 | +0.30(+0.36%) |
Jan 16, 2024 | 81.48 | 81.76 | 81.12 | 81.54 | 1,352,253 | -0.21(-0.25%) |
Jan 12, 2024 | 81.93 | 82.01 | 81.29 | 81.75 | 1,099,574 | +0.05(+0.06%) |
Jan 11, 2024 | 81.63 | 81.81 | 80.86 | 81.70 | 1,606,206 | +0.05(+0.06%) |
Jan 10, 2024 | 80.13 | 81.69 | 79.45 | 81.65 | 2,083,828 | +2.06(+2.59%) |
Jan 09, 2024 | 81.59 | 81.59 | 79.20 | 79.59 | 2,886,291 | -2.29(-2.80%) |
Jan 08, 2024 | 81.52 | 81.93 | 80.58 | 81.88 | 1,433,640 | +0.15(+0.18%) |
Jan 05, 2024 | 81.47 | 81.83 | 81.22 | 81.73 | 1,943,817 | +0.42(+0.51%) |
Jan 04, 2024 | 81.74 | 82.53 | 81.16 | 81.32 | 2,500,413 | -0.88(-1.07%) |
Jan 03, 2024 | 82.37 | 82.92 | 81.67 | 82.19 | 2,067,067 | -0.09(-0.11%) |
Jan 02, 2024 | 81.56 | 82.30 | 81.31 | 82.28 | 1,948,557 | +0.77(+0.95%) |
Dec 29, 2023 | 81.25 | 81.65 | 81.02 | 81.51 | 1,407,487 | +0.39(+0.47%) |
Dec 28, 2023 | 80.88 | 81.60 | 80.60 | 81.13 | 1,428,967 | +0.20(+0.24%) |
Dec 27, 2023 | 80.50 | 80.98 | 80.32 | 80.93 | 1,163,779 | +0.19(+0.23%) |
Dec 26, 2023 | 80.25 | 80.98 | 79.99 | 80.74 | 889,541 | +0.27(+0.33%) |
Dec 22, 2023 | 80.53 | 80.87 | 79.64 | 80.48 | 1,149,066 | +0.24(+0.30%) |
Dec 21, 2023 | 79.87 | 80.49 | 79.65 | 80.24 | 1,652,156 | +0.48(+0.61%) |
Dec 20, 2023 | 80.61 | 81.01 | 79.69 | 79.75 | 2,159,541 | -1.36(-1.68%) |
Dec 19, 2023 | 80.34 | 81.26 | 79.84 | 81.12 | 2,008,302 | +0.80(+1.00%) |
Dec 18, 2023 | 79.99 | 80.58 | 79.46 | 80.32 | 2,310,478 | +0.71(+0.89%) |
Dec 15, 2023 | 79.88 | 80.06 | 79.02 | 79.61 | 6,829,484 | -0.70(-0.87%) |
Dec 14, 2023 | 83.06 | 83.16 | 79.74 | 80.31 | 3,888,133 | -2.72(-3.27%) |
Dec 13, 2023 | 83.01 | 83.63 | 82.72 | 83.02 | 2,103,492 | -0.32(-0.38%) |
Dec 12, 2023 | 82.11 | 83.37 | 81.94 | 83.34 | 2,848,643 | +1.23(+1.49%) |
Dec 11, 2023 | 81.71 | 82.39 | 81.51 | 82.12 | 1,590,500 | +0.55(+0.68%) |
Dec 08, 2023 | 81.02 | 81.62 | 80.84 | 81.56 | 1,750,283 | +0.54(+0.67%) |
Dec 07, 2023 | 81.04 | 81.47 | 80.84 | 81.02 | 1,786,106 | +0.27(+0.33%) |
Dec 06, 2023 | 81.81 | 82.10 | 80.52 | 80.75 | 1,850,002 | -0.87(-1.07%) |
Dec 05, 2023 | 81.61 | 82.21 | 81.37 | 81.62 | 3,054,451 | -0.12(-0.15%) |
Dec 04, 2023 | 81.33 | 82.33 | 81.11 | 81.74 | 2,244,102 | +0.12(+0.15%) |