Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 104.40 | 105.25 | 104.00 | 105.14 | 186,984 | +0.72(+0.69%) |
May 16, 2024 | 104.37 | 104.89 | 103.50 | 104.42 | 125,865 | +0.17(+0.16%) |
May 15, 2024 | 103.15 | 104.85 | 102.22 | 104.25 | 206,075 | +1.91(+1.87%) |
May 14, 2024 | 101.84 | 102.79 | 101.29 | 102.34 | 141,312 | +0.64(+0.63%) |
May 13, 2024 | 102.46 | 102.50 | 101.51 | 101.70 | 175,798 | -0.64(-0.63%) |
May 10, 2024 | 102.45 | 102.54 | 101.73 | 102.34 | 180,927 | +0.40(+0.39%) |
May 09, 2024 | 103.00 | 103.35 | 101.80 | 101.94 | 197,759 | -1.43(-1.38%) |
May 08, 2024 | 102.39 | 103.51 | 102.39 | 103.37 | 211,339 | +0.27(+0.26%) |
May 07, 2024 | 104.00 | 104.05 | 102.89 | 103.10 | 220,299 | -0.66(-0.64%) |
May 06, 2024 | 103.90 | 104.07 | 102.22 | 103.76 | 279,501 | +0.08(+0.08%) |
May 03, 2024 | 102.72 | 104.19 | 102.59 | 103.68 | 181,289 | +1.57(+1.54%) |
May 02, 2024 | 101.09 | 102.99 | 100.99 | 102.11 | 217,021 | +2.75(+2.77%) |
May 01, 2024 | 100.50 | 100.91 | 98.06 | 99.36 | 260,908 | -1.86(-1.84%) |
Apr 30, 2024 | 101.47 | 102.30 | 101.10 | 101.22 | 255,709 | -0.92(-0.90%) |
Apr 29, 2024 | 103.00 | 103.42 | 101.77 | 102.14 | 176,673 | -1.00(-0.97%) |
Apr 26, 2024 | 103.84 | 103.84 | 102.85 | 103.14 | 266,418 | +0.00(+0.00%) |
Apr 25, 2024 | 103.90 | 103.96 | 102.26 | 103.14 | 179,959 | -1.76(-1.68%) |
Apr 24, 2024 | 105.05 | 105.96 | 104.60 | 104.90 | 193,890 | -0.39(-0.37%) |
Apr 23, 2024 | 106.24 | 106.28 | 105.08 | 105.29 | 326,520 | -0.60(-0.57%) |
Apr 22, 2024 | 104.55 | 106.16 | 104.41 | 105.89 | 200,368 | +1.88(+1.81%) |
Apr 19, 2024 | 103.64 | 104.20 | 103.50 | 104.01 | 141,540 | +0.11(+0.11%) |
Apr 18, 2024 | 104.56 | 105.00 | 103.40 | 103.90 | 136,561 | -0.60(-0.57%) |
Apr 17, 2024 | 104.00 | 105.00 | 103.43 | 104.50 | 267,399 | +0.84(+0.81%) |
Apr 16, 2024 | 102.71 | 104.02 | 102.11 | 103.66 | 145,340 | +0.73(+0.71%) |
Apr 15, 2024 | 104.87 | 105.06 | 100.85 | 102.93 | 152,940 | -1.48(-1.42%) |
Apr 12, 2024 | 104.79 | 105.00 | 103.61 | 104.41 | 178,611 | -1.13(-1.07%) |
Apr 11, 2024 | 105.19 | 105.71 | 104.23 | 105.54 | 143,869 | +0.56(+0.53%) |
Apr 10, 2024 | 105.37 | 105.86 | 104.71 | 104.98 | 189,328 | -2.17(-2.03%) |
Apr 09, 2024 | 107.15 | 107.16 | 105.92 | 107.15 | 115,548 | +0.34(+0.32%) |
Apr 08, 2024 | 106.31 | 107.09 | 106.31 | 106.81 | 135,641 | +0.22(+0.21%) |
Apr 05, 2024 | 106.48 | 107.29 | 105.50 | 106.59 | 114,947 | -0.19(-0.18%) |
Apr 04, 2024 | 109.33 | 109.63 | 106.73 | 106.78 | 145,331 | -1.53(-1.41%) |
Apr 03, 2024 | 108.99 | 109.73 | 108.24 | 108.31 | 105,173 | -0.87(-0.80%) |
Apr 02, 2024 | 109.07 | 109.40 | 108.13 | 109.18 | 161,600 | -0.74(-0.67%) |
Apr 01, 2024 | 110.19 | 110.51 | 109.12 | 109.92 | 119,023 | -0.57(-0.52%) |
Mar 28, 2024 | 110.26 | 110.95 | 109.76 | 110.49 | 205,410 | +0.55(+0.50%) |
Mar 27, 2024 | 110.00 | 110.06 | 109.13 | 109.94 | 195,622 | +0.54(+0.49%) |
Mar 26, 2024 | 110.35 | 110.35 | 107.23 | 109.40 | 166,114 | -0.18(-0.16%) |
Mar 25, 2024 | 111.31 | 111.31 | 109.12 | 109.58 | 222,763 | -1.75(-1.57%) |
Mar 22, 2024 | 113.90 | 113.90 | 110.65 | 111.33 | 218,426 | -2.91(-2.55%) |
Mar 21, 2024 | 118.50 | 118.51 | 114.19 | 114.24 | 217,261 | -3.96(-3.35%) |
Mar 20, 2024 | 117.62 | 118.50 | 116.82 | 118.20 | 113,909 | +0.97(+0.83%) |
Mar 19, 2024 | 115.80 | 117.80 | 114.95 | 117.23 | 143,463 | +1.42(+1.23%) |
Mar 18, 2024 | 117.08 | 117.08 | 115.35 | 115.81 | 103,014 | -0.84(-0.72%) |
Mar 15, 2024 | 116.50 | 117.44 | 115.82 | 116.65 | 80,366 | -0.75(-0.64%) |
Mar 14, 2024 | 118.37 | 118.45 | 116.73 | 117.40 | 99,433 | -1.05(-0.89%) |
Mar 13, 2024 | 117.93 | 118.89 | 117.65 | 118.45 | 127,554 | +0.52(+0.44%) |
Mar 12, 2024 | 117.40 | 118.23 | 117.03 | 117.93 | 94,009 | +0.80(+0.68%) |
Mar 11, 2024 | 116.45 | 117.53 | 115.54 | 117.13 | 129,468 | +0.15(+0.13%) |
Mar 08, 2024 | 118.19 | 118.54 | 116.31 | 116.98 | 83,503 | -1.27(-1.07%) |
Mar 07, 2024 | 116.08 | 118.64 | 115.52 | 118.25 | 138,953 | +3.02(+2.62%) |
Mar 06, 2024 | 115.61 | 116.33 | 114.88 | 115.23 | 121,276 | +0.50(+0.44%) |
Mar 05, 2024 | 115.91 | 116.10 | 114.60 | 114.73 | 111,831 | -1.32(-1.14%) |
Mar 04, 2024 | 115.78 | 117.00 | 115.78 | 116.05 | 125,357 | +0.09(+0.08%) |
Mar 01, 2024 | 115.15 | 117.00 | 114.80 | 115.96 | 180,428 | +1.11(+0.97%) |
Feb 29, 2024 | 114.96 | 115.45 | 114.72 | 114.85 | 169,169 | +0.05(+0.04%) |
Feb 28, 2024 | 115.32 | 115.32 | 114.13 | 114.80 | 93,897 | -0.99(-0.85%) |
Feb 27, 2024 | 116.06 | 116.06 | 114.42 | 115.79 | 113,320 | +0.33(+0.29%) |
Feb 26, 2024 | 115.96 | 116.73 | 115.14 | 115.46 | 134,552 | -0.74(-0.64%) |
Feb 23, 2024 | 115.00 | 116.50 | 115.00 | 116.20 | 120,903 | +2.08(+1.82%) |
Feb 22, 2024 | 112.84 | 114.43 | 112.77 | 114.12 | 144,966 | +2.71(+2.43%) |
Feb 21, 2024 | 113.06 | 113.06 | 110.97 | 111.41 | 169,861 | -1.64(-1.45%) |
Feb 20, 2024 | 114.24 | 114.79 | 112.79 | 113.05 | 147,893 | -1.79(-1.56%) |
Feb 16, 2024 | 115.40 | 116.08 | 114.56 | 114.84 | 114,329 | -0.83(-0.72%) |
Feb 15, 2024 | 114.03 | 115.94 | 114.00 | 115.67 | 89,237 | +2.15(+1.89%) |
Feb 14, 2024 | 112.34 | 113.73 | 112.05 | 113.52 | 95,410 | +2.03(+1.82%) |
Feb 13, 2024 | 111.03 | 112.59 | 110.23 | 111.49 | 99,670 | -1.91(-1.68%) |
Feb 12, 2024 | 114.11 | 114.32 | 112.94 | 113.40 | 175,271 | -0.97(-0.85%) |
Feb 09, 2024 | 114.72 | 115.12 | 113.94 | 114.37 | 67,526 | -0.08(-0.07%) |
Feb 08, 2024 | 112.06 | 114.60 | 112.06 | 114.45 | 96,701 | +2.70(+2.42%) |
Feb 07, 2024 | 111.57 | 112.91 | 111.22 | 111.75 | 73,186 | +0.24(+0.22%) |
Feb 06, 2024 | 112.22 | 112.42 | 110.42 | 111.51 | 146,677 | -0.29(-0.26%) |
Feb 05, 2024 | 115.21 | 115.57 | 111.15 | 111.80 | 227,785 | -4.12(-3.55%) |
Feb 02, 2024 | 114.55 | 116.03 | 113.79 | 115.92 | 167,031 | +0.82(+0.71%) |
Feb 01, 2024 | 112.25 | 115.28 | 112.25 | 115.10 | 269,606 | +3.28(+2.93%) |
Jan 31, 2024 | 110.58 | 115.67 | 109.52 | 111.82 | 290,456 | +0.61(+0.55%) |
Jan 30, 2024 | 111.00 | 111.42 | 110.33 | 111.21 | 172,978 | +0.71(+0.64%) |
Jan 29, 2024 | 109.07 | 110.60 | 109.07 | 110.50 | 187,973 | +1.39(+1.27%) |
Jan 26, 2024 | 109.36 | 110.03 | 109.09 | 109.11 | 111,891 | -0.08(-0.07%) |
Jan 25, 2024 | 108.81 | 109.47 | 108.44 | 109.19 | 138,126 | +1.10(+1.02%) |
Jan 24, 2024 | 109.32 | 109.74 | 108.04 | 108.09 | 147,795 | -0.56(-0.52%) |
Jan 23, 2024 | 108.63 | 109.28 | 108.15 | 108.65 | 86,518 | +0.19(+0.18%) |
Jan 22, 2024 | 108.77 | 109.12 | 108.18 | 108.46 | 106,360 | -0.02(-0.02%) |
Jan 19, 2024 | 107.17 | 108.64 | 107.00 | 108.48 | 96,876 | +1.39(+1.30%) |
Jan 18, 2024 | 105.93 | 107.25 | 105.93 | 107.09 | 71,450 | +1.65(+1.56%) |
Jan 17, 2024 | 105.07 | 105.70 | 104.45 | 105.44 | 95,997 | -0.59(-0.56%) |
Jan 16, 2024 | 105.31 | 106.06 | 104.45 | 106.03 | 159,866 | -0.81(-0.76%) |
Jan 12, 2024 | 107.14 | 107.88 | 106.55 | 106.84 | 90,820 | +0.10(+0.09%) |
Jan 11, 2024 | 106.51 | 107.23 | 105.46 | 106.74 | 108,101 | +0.80(+0.76%) |
Jan 10, 2024 | 104.64 | 106.09 | 104.64 | 105.94 | 104,674 | +1.43(+1.37%) |
Jan 09, 2024 | 103.84 | 104.76 | 103.51 | 104.51 | 100,683 | +0.12(+0.11%) |
Jan 08, 2024 | 101.78 | 104.50 | 101.61 | 104.39 | 122,662 | +2.55(+2.50%) |
Jan 05, 2024 | 102.64 | 103.20 | 101.67 | 101.84 | 71,043 | -0.62(-0.61%) |
Jan 04, 2024 | 102.40 | 103.10 | 102.20 | 102.46 | 125,942 | -0.18(-0.18%) |
Jan 03, 2024 | 103.00 | 103.35 | 102.18 | 102.64 | 116,243 | -1.27(-1.22%) |
Jan 02, 2024 | 105.16 | 105.37 | 103.06 | 103.91 | 181,230 | -3.30(-3.08%) |
Dec 29, 2023 | 107.01 | 107.48 | 106.69 | 107.21 | 53,291 | +0.21(+0.20%) |
Dec 28, 2023 | 107.55 | 107.77 | 106.83 | 107.00 | 156,385 | -0.39(-0.36%) |
Dec 27, 2023 | 107.50 | 108.00 | 107.00 | 107.39 | 88,351 | -0.42(-0.39%) |
Dec 26, 2023 | 107.09 | 107.96 | 106.51 | 107.81 | 49,131 | +0.87(+0.81%) |
Dec 22, 2023 | 106.90 | 107.30 | 106.47 | 106.94 | 191,320 | +0.14(+0.13%) |
Dec 21, 2023 | 107.07 | 107.25 | 106.12 | 106.80 | 90,831 | +0.41(+0.39%) |
Dec 20, 2023 | 108.40 | 108.62 | 106.30 | 106.39 | 117,228 | -2.06(-1.90%) |
Dec 19, 2023 | 107.77 | 109.16 | 107.77 | 108.45 | 205,734 | +0.17(+0.16%) |
Dec 18, 2023 | 106.49 | 108.96 | 106.49 | 108.28 | 230,143 | +1.45(+1.36%) |
Dec 15, 2023 | 105.59 | 107.24 | 105.59 | 106.83 | 246,905 | +0.60(+0.56%) |
Dec 14, 2023 | 106.22 | 106.62 | 104.38 | 106.23 | 224,037 | +0.13(+0.12%) |
Dec 13, 2023 | 105.46 | 106.24 | 104.64 | 106.10 | 138,920 | +0.58(+0.55%) |
Dec 12, 2023 | 104.32 | 105.66 | 104.09 | 105.52 | 131,177 | +1.29(+1.24%) |
Dec 11, 2023 | 103.72 | 104.81 | 103.70 | 104.23 | 143,795 | +0.10(+0.10%) |
Dec 08, 2023 | 103.84 | 104.50 | 103.61 | 104.13 | 99,168 | +0.11(+0.11%) |
Dec 07, 2023 | 103.90 | 104.27 | 103.24 | 104.02 | 97,310 | +0.37(+0.36%) |
Dec 06, 2023 | 103.45 | 104.37 | 102.89 | 103.65 | 175,842 | +0.48(+0.47%) |
Dec 05, 2023 | 103.24 | 104.20 | 103.06 | 103.17 | 152,110 | -0.19(-0.18%) |
Dec 04, 2023 | 102.05 | 103.48 | 102.05 | 103.36 | 138,245 | +0.40(+0.39%) |