Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 87.88 | 88.11 | 87.35 | 88.01 | 215,583 | +0.21(+0.24%) |
Jun 03, 2024 | 88.24 | 88.31 | 86.77 | 87.80 | 217,436 | +0.41(+0.47%) |
May 31, 2024 | 87.75 | 87.75 | 85.47 | 87.39 | 233,442 | -0.08(-0.09%) |
May 30, 2024 | 88.77 | 88.88 | 87.20 | 87.47 | 314,469 | -2.22(-2.48%) |
May 29, 2024 | 89.31 | 90.03 | 89.29 | 89.69 | 232,579 | -0.49(-0.54%) |
May 28, 2024 | 90.00 | 90.29 | 89.49 | 90.18 | 407,047 | +0.74(+0.83%) |
May 24, 2024 | 88.80 | 89.61 | 88.57 | 89.44 | 1,049,341 | +0.80(+0.90%) |
May 23, 2024 | 90.07 | 90.30 | 88.19 | 88.64 | 291,197 | -0.29(-0.33%) |
May 22, 2024 | 89.05 | 89.17 | 88.36 | 88.93 | 178,125 | +0.12(+0.14%) |
May 21, 2024 | 88.44 | 88.86 | 88.25 | 88.81 | 211,507 | -0.08(-0.09%) |
May 20, 2024 | 88.08 | 88.98 | 87.99 | 88.89 | 184,156 | +0.96(+1.09%) |
May 17, 2024 | 88.28 | 88.28 | 87.37 | 87.93 | 268,467 | -0.09(-0.10%) |
May 16, 2024 | 88.33 | 88.61 | 87.95 | 88.02 | 369,051 | -0.30(-0.34%) |
May 15, 2024 | 87.02 | 88.32 | 86.75 | 88.32 | 449,296 | +2.04(+2.36%) |
May 14, 2024 | 85.40 | 86.41 | 85.38 | 86.28 | 179,018 | +0.76(+0.89%) |
May 13, 2024 | 85.46 | 85.63 | 85.07 | 85.52 | 290,452 | +0.14(+0.16%) |
May 10, 2024 | 85.53 | 85.89 | 85.02 | 85.38 | 360,828 | +0.22(+0.26%) |
May 09, 2024 | 85.19 | 85.30 | 84.67 | 85.16 | 190,970 | -0.12(-0.14%) |
May 08, 2024 | 84.69 | 85.46 | 84.65 | 85.28 | 327,358 | -0.07(-0.08%) |
May 07, 2024 | 85.43 | 85.76 | 85.20 | 85.35 | 386,814 | -0.10(-0.12%) |
May 06, 2024 | 84.51 | 85.45 | 84.34 | 85.45 | 308,658 | +1.38(+1.64%) |
May 03, 2024 | 83.90 | 84.19 | 83.44 | 84.07 | 363,760 | +1.73(+2.10%) |
May 02, 2024 | 82.03 | 82.42 | 80.94 | 82.34 | 339,262 | +1.26(+1.55%) |
May 01, 2024 | 81.50 | 82.87 | 80.86 | 81.08 | 238,569 | -0.66(-0.81%) |
Apr 30, 2024 | 83.02 | 83.51 | 81.74 | 81.74 | 320,011 | -1.63(-1.96%) |
Apr 29, 2024 | 83.59 | 83.79 | 82.89 | 83.37 | 488,853 | -0.30(-0.36%) |
Apr 26, 2024 | 83.18 | 83.92 | 82.82 | 83.67 | 644,564 | +1.95(+2.39%) |
Apr 25, 2024 | 80.26 | 81.94 | 79.96 | 81.72 | 440,584 | -0.79(-0.96%) |
Apr 24, 2024 | 83.30 | 83.39 | 81.94 | 82.51 | 516,730 | +0.04(+0.05%) |
Apr 23, 2024 | 81.48 | 82.65 | 81.28 | 82.47 | 525,000 | +1.59(+1.97%) |
Apr 22, 2024 | 80.76 | 81.45 | 79.82 | 80.88 | 2,356,730 | +0.86(+1.07%) |
Apr 19, 2024 | 81.81 | 81.99 | 79.67 | 80.02 | 1,457,346 | -2.29(-2.78%) |
Apr 18, 2024 | 82.79 | 83.35 | 82.10 | 82.31 | 283,405 | -0.42(-0.51%) |
Apr 17, 2024 | 84.31 | 84.37 | 82.56 | 82.73 | 532,308 | -1.11(-1.32%) |
Apr 16, 2024 | 83.66 | 84.34 | 83.46 | 83.84 | 267,592 | +0.19(+0.23%) |
Apr 15, 2024 | 86.07 | 86.07 | 83.48 | 83.65 | 182,902 | -1.75(-2.05%) |
Apr 12, 2024 | 86.04 | 86.28 | 85.11 | 85.40 | 140,176 | -1.58(-1.82%) |
Apr 11, 2024 | 85.92 | 87.12 | 85.39 | 86.98 | 135,856 | +1.50(+1.75%) |
Apr 10, 2024 | 85.27 | 85.72 | 85.06 | 85.48 | 141,576 | -0.80(-0.93%) |
Apr 09, 2024 | 86.57 | 86.62 | 85.17 | 86.28 | 184,764 | +0.32(+0.37%) |
Apr 08, 2024 | 86.17 | 86.44 | 85.68 | 85.96 | 156,732 | -0.04(-0.05%) |
Apr 05, 2024 | 85.08 | 86.46 | 85.02 | 86.00 | 205,975 | +1.13(+1.33%) |
Apr 04, 2024 | 87.26 | 87.44 | 84.83 | 84.87 | 204,661 | -1.47(-1.70%) |
Apr 03, 2024 | 85.51 | 86.66 | 85.51 | 86.34 | 188,604 | +0.34(+0.40%) |
Apr 02, 2024 | 85.53 | 86.03 | 85.10 | 86.00 | 319,913 | -0.66(-0.76%) |
Apr 01, 2024 | 86.40 | 87.20 | 86.19 | 86.66 | 534,985 | +0.48(+0.56%) |
Mar 28, 2024 | 86.39 | 86.49 | 86.00 | 86.18 | 255,145 | -0.16(-0.19%) |
Mar 27, 2024 | 86.79 | 86.84 | 85.69 | 86.34 | 134,246 | +0.07(+0.08%) |
Mar 26, 2024 | 87.05 | 87.19 | 86.22 | 86.27 | 132,587 | -0.33(-0.38%) |
Mar 25, 2024 | 86.31 | 87.00 | 86.00 | 86.60 | 248,462 | -0.42(-0.48%) |
Mar 22, 2024 | 86.80 | 87.28 | 86.60 | 87.02 | 158,411 | +0.30(+0.35%) |
Mar 21, 2024 | 87.66 | 87.66 | 86.67 | 86.72 | 197,500 | +0.24(+0.28%) |
Mar 20, 2024 | 85.57 | 86.53 | 85.17 | 86.48 | 111,915 | +1.17(+1.37%) |
Mar 19, 2024 | 84.59 | 85.34 | 83.89 | 85.31 | 159,603 | +0.16(+0.19%) |
Mar 18, 2024 | 85.56 | 85.92 | 84.95 | 85.15 | 206,796 | +0.92(+1.09%) |
Mar 15, 2024 | 84.60 | 84.98 | 84.14 | 84.23 | 174,333 | -1.24(-1.45%) |
Mar 14, 2024 | 86.28 | 86.39 | 84.92 | 85.47 | 136,248 | -0.51(-0.59%) |
Mar 13, 2024 | 86.59 | 86.59 | 85.60 | 85.98 | 125,099 | -0.80(-0.92%) |
Mar 12, 2024 | 85.61 | 86.82 | 84.92 | 86.78 | 318,139 | +1.91(+2.25%) |
Mar 11, 2024 | 85.04 | 85.36 | 84.22 | 84.87 | 217,572 | -0.64(-0.75%) |
Mar 08, 2024 | 87.59 | 88.41 | 85.34 | 85.51 | 217,781 | -1.71(-1.96%) |
Mar 07, 2024 | 86.39 | 87.33 | 85.83 | 87.22 | 152,223 | -425.28(-82.98%) |
Mar 06, 2024 | 514.42 | 515.70 | 509.53 | 512.50 | 33,323 | +6.29(+1.24%) |
Mar 05, 2024 | 512.85 | 512.85 | 502.67 | 506.22 | 39,152 | -10.43(-2.02%) |
Mar 04, 2024 | 517.76 | 520.67 | 515.42 | 516.64 | 56,414 | +0.65(+0.13%) |
Mar 01, 2024 | 507.94 | 516.46 | 507.94 | 515.99 | 112,049 | +10.79(+2.13%) |
Feb 29, 2024 | 502.81 | 506.19 | 499.91 | 505.21 | 45,224 | +6.32(+1.27%) |
Feb 28, 2024 | 499.40 | 500.63 | 497.44 | 498.89 | 24,527 | -3.45(-0.69%) |
Feb 27, 2024 | 503.13 | 503.13 | 499.87 | 502.34 | 22,735 | +0.93(+0.19%) |
Feb 26, 2024 | 503.45 | 504.10 | 501.09 | 501.41 | 35,433 | +0.53(+0.11%) |
Feb 23, 2024 | 505.08 | 507.48 | 499.58 | 500.88 | 18,877 | -1.11(-0.22%) |
Feb 22, 2024 | 497.24 | 503.04 | 496.24 | 501.99 | 49,675 | +20.80(+4.32%) |
Feb 21, 2024 | 480.44 | 481.33 | 476.62 | 481.19 | 52,369 | -5.12(-1.05%) |
Feb 20, 2024 | 489.29 | 489.29 | 481.63 | 486.31 | 103,725 | -6.98(-1.41%) |
Feb 16, 2024 | 500.79 | 500.79 | 493.05 | 493.28 | 20,291 | -6.01(-1.20%) |
Feb 15, 2024 | 500.48 | 500.92 | 496.34 | 499.29 | 22,816 | -0.33(-0.07%) |
Feb 14, 2024 | 496.53 | 499.74 | 494.20 | 499.62 | 27,879 | +8.70(+1.77%) |
Feb 13, 2024 | 487.40 | 494.69 | 485.91 | 490.92 | 30,003 | -9.05(-1.81%) |
Feb 12, 2024 | 503.17 | 506.10 | 498.84 | 499.97 | 23,755 | -2.53(-0.50%) |
Feb 09, 2024 | 498.39 | 503.26 | 497.31 | 502.50 | 32,024 | +7.45(+1.50%) |
Feb 08, 2024 | 493.17 | 496.34 | 492.61 | 495.05 | 21,609 | +2.71(+0.55%) |
Feb 07, 2024 | 488.07 | 492.55 | 486.56 | 492.34 | 30,122 | +7.56(+1.56%) |
Feb 06, 2024 | 489.44 | 489.65 | 481.14 | 484.79 | 25,328 | -2.60(-0.53%) |
Feb 05, 2024 | 488.52 | 488.73 | 483.02 | 487.39 | 35,512 | +0.69(+0.14%) |
Feb 02, 2024 | 478.03 | 488.02 | 477.59 | 486.70 | 33,000 | +13.32(+2.81%) |
Feb 01, 2024 | 470.04 | 474.26 | 469.54 | 473.37 | 35,079 | +5.44(+1.16%) |
Jan 31, 2024 | 472.34 | 474.86 | 467.67 | 467.93 | 28,928 | -11.90(-2.48%) |
Jan 30, 2024 | 483.31 | 483.59 | 478.94 | 479.84 | 26,317 | -3.56(-0.74%) |
Jan 29, 2024 | 477.95 | 483.40 | 477.50 | 483.40 | 27,325 | +6.37(+1.33%) |
Jan 26, 2024 | 478.44 | 479.97 | 476.66 | 477.03 | 18,373 | -4.34(-0.90%) |
Jan 25, 2024 | 483.95 | 485.06 | 479.15 | 481.37 | 49,079 | +2.68(+0.56%) |
Jan 24, 2024 | 479.35 | 484.10 | 478.20 | 478.69 | 48,165 | +4.73(+1.00%) |
Jan 23, 2024 | 473.05 | 474.05 | 469.59 | 473.96 | 50,386 | +2.28(+0.48%) |
Jan 22, 2024 | 472.72 | 476.16 | 471.25 | 471.68 | 25,183 | +2.19(+0.47%) |
Jan 19, 2024 | 462.55 | 469.49 | 460.96 | 469.49 | 34,684 | +11.54(+2.52%) |
Jan 18, 2024 | 454.97 | 458.47 | 453.76 | 457.96 | 25,438 | +7.98(+1.77%) |
Jan 17, 2024 | 450.02 | 450.02 | 445.43 | 449.98 | 19,926 | -2.51(-0.55%) |
Jan 16, 2024 | 450.35 | 454.61 | 449.45 | 452.49 | 38,140 | +0.90(+0.20%) |
Jan 12, 2024 | 451.88 | 453.29 | 450.51 | 451.59 | 20,004 | +0.86(+0.19%) |
Jan 11, 2024 | 451.10 | 452.30 | 444.50 | 450.73 | 20,774 | +2.53(+0.56%) |
Jan 10, 2024 | 444.38 | 449.31 | 443.73 | 448.20 | 32,525 | +4.45(+1.00%) |
Jan 09, 2024 | 439.03 | 445.54 | 438.90 | 443.75 | 18,985 | +1.54(+0.35%) |
Jan 08, 2024 | 431.90 | 442.51 | 431.90 | 442.22 | 34,061 | +11.97(+2.78%) |
Jan 05, 2024 | 429.86 | 433.31 | 428.76 | 430.25 | 16,165 | +1.01(+0.24%) |
Jan 04, 2024 | 428.74 | 432.32 | 428.74 | 429.24 | 18,349 | -1.73(-0.40%) |
Jan 03, 2024 | 431.52 | 434.07 | 430.80 | 430.98 | 17,226 | -5.18(-1.19%) |
Jan 02, 2024 | 442.96 | 442.96 | 434.00 | 436.16 | 251,891 | -11.82(-2.64%) |
Dec 29, 2023 | 450.01 | 450.89 | 446.26 | 447.98 | 16,588 | -2.54(-0.56%) |
Dec 28, 2023 | 450.83 | 451.73 | 450.15 | 450.52 | 11,763 | +0.24(+0.05%) |
Dec 27, 2023 | 451.08 | 451.53 | 448.70 | 450.28 | 17,850 | +0.05(+0.01%) |
Dec 26, 2023 | 447.92 | 451.00 | 447.92 | 450.23 | 15,195 | +2.87(+0.64%) |
Dec 22, 2023 | 447.41 | 448.69 | 445.47 | 447.36 | 10,560 | +0.91(+0.20%) |
Dec 21, 2023 | 445.38 | 446.62 | 443.04 | 446.45 | 20,580 | +6.41(+1.46%) |
Dec 20, 2023 | 446.71 | 448.64 | 440.03 | 440.05 | 32,182 | -6.43(-1.44%) |
Dec 19, 2023 | 444.97 | 446.88 | 444.34 | 446.47 | 45,374 | +2.18(+0.49%) |
Dec 18, 2023 | 441.48 | 445.64 | 441.48 | 444.29 | 27,692 | +3.78(+0.86%) |
Dec 15, 2023 | 438.03 | 442.53 | 438.03 | 440.51 | 18,664 | +2.51(+0.57%) |
Dec 14, 2023 | 437.87 | 440.01 | 435.48 | 438.00 | 23,978 | +0.99(+0.23%) |
Dec 13, 2023 | 433.62 | 438.20 | 432.13 | 437.01 | 35,866 | +4.10(+0.95%) |
Dec 12, 2023 | 427.95 | 432.91 | 427.95 | 432.91 | 21,850 | +3.19(+0.74%) |
Dec 11, 2023 | 425.98 | 429.77 | 425.72 | 429.72 | 21,058 | +3.61(+0.85%) |
Dec 08, 2023 | 420.77 | 426.48 | 420.77 | 426.11 | 12,093 | +3.41(+0.81%) |
Dec 07, 2023 | 418.80 | 423.35 | 418.80 | 422.69 | 12,737 | +7.05(+1.70%) |
Dec 06, 2023 | 422.72 | 422.72 | 415.48 | 415.64 | 16,108 | -3.67(-0.88%) |
Dec 05, 2023 | 415.36 | 419.61 | 415.36 | 419.31 | 23,654 | +0.96(+0.23%) |
Dec 04, 2023 | 419.35 | 419.35 | 413.99 | 418.35 | 27,967 | -5.39(-1.27%) |