Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 91.71 | 92.15 | 91.57 | 92.15 | 3,628,169 | +0.78(+0.85%) |
May 16, 2024 | 92.06 | 92.13 | 91.31 | 91.37 | 3,622,034 | -0.66(-0.72%) |
May 15, 2024 | 92.50 | 92.56 | 91.61 | 92.03 | 3,960,851 | +0.16(+0.17%) |
May 14, 2024 | 92.03 | 92.20 | 91.56 | 91.87 | 3,740,168 | +0.09(+0.10%) |
May 13, 2024 | 92.01 | 92.33 | 91.70 | 91.78 | 2,515,336 | -0.06(-0.07%) |
May 10, 2024 | 92.12 | 92.21 | 91.78 | 91.84 | 2,736,342 | +0.11(+0.12%) |
May 09, 2024 | 90.96 | 91.81 | 90.85 | 91.73 | 3,535,001 | +1.01(+1.11%) |
May 08, 2024 | 90.80 | 91.14 | 90.63 | 90.72 | 3,261,343 | -0.42(-0.46%) |
May 07, 2024 | 90.41 | 91.29 | 90.40 | 91.14 | 4,431,061 | +1.07(+1.19%) |
May 06, 2024 | 90.08 | 90.42 | 89.67 | 90.07 | 3,307,793 | +0.54(+0.60%) |
May 03, 2024 | 89.37 | 89.77 | 89.05 | 89.53 | 4,499,751 | +0.90(+1.02%) |
May 02, 2024 | 88.61 | 89.01 | 87.90 | 88.63 | 7,783,696 | -0.46(-0.52%) |
May 01, 2024 | 88.96 | 90.52 | 88.74 | 89.09 | 7,728,100 | +0.46(+0.52%) |
Apr 30, 2024 | 89.52 | 89.73 | 88.61 | 88.63 | 4,935,923 | -1.64(-1.82%) |
Apr 29, 2024 | 89.92 | 90.38 | 89.83 | 90.27 | 2,838,371 | +0.75(+0.84%) |
Apr 26, 2024 | 89.01 | 89.90 | 88.99 | 89.52 | 3,137,165 | +0.55(+0.62%) |
Apr 25, 2024 | 88.34 | 89.17 | 87.55 | 88.97 | 4,609,872 | +0.63(+0.71%) |
Apr 24, 2024 | 87.92 | 88.42 | 87.66 | 88.34 | 4,776,903 | +0.06(+0.07%) |
Apr 23, 2024 | 87.94 | 88.71 | 87.77 | 88.28 | 5,735,051 | -0.77(-0.86%) |
Apr 22, 2024 | 88.47 | 89.52 | 88.13 | 89.05 | 4,141,802 | +0.09(+0.10%) |
Apr 19, 2024 | 89.26 | 89.64 | 88.63 | 88.96 | 5,054,520 | -0.07(-0.08%) |
Apr 18, 2024 | 89.72 | 89.78 | 88.61 | 89.03 | 3,749,009 | +0.03(+0.03%) |
Apr 17, 2024 | 89.40 | 89.80 | 88.73 | 89.00 | 4,578,374 | +0.20(+0.23%) |
Apr 16, 2024 | 89.00 | 89.28 | 88.49 | 88.80 | 6,777,894 | -0.69(-0.77%) |
Apr 15, 2024 | 90.88 | 91.22 | 89.18 | 89.49 | 5,753,243 | -0.43(-0.48%) |
Apr 12, 2024 | 91.27 | 91.45 | 89.52 | 89.92 | 6,056,589 | -1.62(-1.77%) |
Apr 11, 2024 | 91.70 | 91.93 | 91.06 | 91.54 | 4,950,253 | -0.07(-0.08%) |
Apr 10, 2024 | 91.63 | 92.16 | 91.28 | 91.61 | 7,056,707 | -1.45(-1.56%) |
Apr 09, 2024 | 93.56 | 93.59 | 92.11 | 93.06 | 5,675,346 | +0.22(+0.24%) |
Apr 08, 2024 | 93.07 | 93.17 | 92.59 | 92.84 | 3,260,967 | +0.07(+0.08%) |
Apr 05, 2024 | 91.93 | 92.89 | 91.84 | 92.77 | 4,902,263 | +0.83(+0.90%) |
Apr 04, 2024 | 93.39 | 93.72 | 91.73 | 91.94 | 6,329,346 | -0.94(-1.01%) |
Apr 03, 2024 | 92.43 | 93.00 | 92.35 | 92.88 | 5,011,467 | +0.55(+0.60%) |
Apr 02, 2024 | 92.58 | 92.66 | 91.92 | 92.33 | 4,785,379 | -0.34(-0.37%) |
Apr 01, 2024 | 93.33 | 93.33 | 92.50 | 92.67 | 3,823,457 | -0.22(-0.24%) |
Mar 28, 2024 | 92.65 | 93.20 | 93.16 | 92.89 | 4,512,653 | +0.25(+0.27%) |
Mar 27, 2024 | 91.56 | 92.67 | 91.48 | 92.64 | 4,222,250 | +1.31(+1.43%) |
Mar 26, 2024 | 91.55 | 91.72 | 91.27 | 91.33 | 2,717,351 | -0.07(-0.08%) |
Mar 25, 2024 | 91.32 | 91.77 | 91.24 | 91.40 | 2,831,295 | +0.03(+0.03%) |
Mar 22, 2024 | 91.74 | 91.96 | 91.31 | 91.37 | 2,937,333 | -0.57(-0.62%) |
Mar 21, 2024 | 91.80 | 92.08 | 91.44 | 91.94 | 4,691,753 | +0.38(+0.42%) |
Mar 20, 2024 | 90.58 | 91.89 | 90.40 | 91.56 | 6,626,125 | +0.91(+1.00%) |
Mar 19, 2024 | 90.53 | 90.81 | 90.26 | 90.65 | 5,416,475 | +0.01(+0.01%) |
Mar 18, 2024 | 90.76 | 91.36 | 90.60 | 90.64 | 7,621,187 | +0.16(+0.18%) |
Mar 15, 2024 | 89.85 | 90.87 | 89.79 | 90.48 | 9,384,877 | +0.04(+0.04%) |
Mar 14, 2024 | 90.66 | 90.87 | 90.03 | 90.44 | 9,760,884 | -0.48(-0.53%) |
Mar 13, 2024 | 90.31 | 91.33 | 90.31 | 90.91 | 7,290,843 | +0.89(+0.99%) |
Mar 12, 2024 | 90.03 | 90.14 | 89.58 | 90.03 | 5,092,883 | -0.01(-0.01%) |
Mar 11, 2024 | 89.45 | 90.42 | 89.13 | 90.04 | 11,677,075 | +1.01(+1.13%) |
Mar 08, 2024 | 89.83 | 89.88 | 89.01 | 89.03 | 5,174,079 | -0.52(-0.58%) |
Mar 07, 2024 | 89.16 | 89.97 | 89.15 | 89.55 | 3,985,359 | +1.09(+1.23%) |
Mar 06, 2024 | 88.29 | 88.77 | 88.16 | 88.46 | 5,130,387 | +0.65(+0.74%) |
Mar 05, 2024 | 87.98 | 88.55 | 87.52 | 87.81 | 4,262,174 | -0.47(-0.53%) |
Mar 04, 2024 | 87.74 | 88.43 | 87.65 | 88.28 | 4,691,177 | +0.64(+0.73%) |
Mar 01, 2024 | 87.25 | 87.86 | 87.18 | 87.65 | 5,219,487 | +0.40(+0.46%) |
Feb 29, 2024 | 87.12 | 87.49 | 86.82 | 87.25 | 6,145,792 | +0.66(+0.76%) |
Feb 28, 2024 | 86.07 | 86.91 | 85.84 | 86.59 | 4,513,143 | +0.27(+0.31%) |
Feb 27, 2024 | 86.32 | 86.54 | 86.07 | 86.32 | 4,143,038 | +0.32(+0.37%) |
Feb 26, 2024 | 86.24 | 86.36 | 85.90 | 86.00 | 3,338,438 | -0.52(-0.60%) |
Feb 23, 2024 | 86.19 | 86.64 | 85.98 | 86.52 | 3,552,335 | +0.51(+0.59%) |
Feb 22, 2024 | 85.31 | 86.14 | 85.20 | 86.01 | 4,741,300 | +0.86(+1.01%) |
Feb 21, 2024 | 84.67 | 85.20 | 84.35 | 85.15 | 4,075,754 | +0.47(+0.55%) |
Feb 20, 2024 | 84.82 | 84.95 | 84.44 | 84.69 | 4,525,740 | -0.18(-0.21%) |
Feb 16, 2024 | 84.78 | 85.44 | 84.69 | 84.87 | 4,673,392 | +0.45(+0.53%) |
Feb 15, 2024 | 83.31 | 84.55 | 83.31 | 84.42 | 6,013,544 | +1.56(+1.89%) |
Feb 14, 2024 | 82.74 | 83.01 | 82.32 | 82.85 | 4,396,721 | +0.53(+0.64%) |
Feb 13, 2024 | 82.70 | 82.94 | 81.73 | 82.32 | 6,455,444 | -1.18(-1.41%) |
Feb 12, 2024 | 83.04 | 83.88 | 82.97 | 83.50 | 3,410,383 | +0.66(+0.79%) |
Feb 09, 2024 | 82.47 | 82.88 | 82.23 | 82.84 | 3,831,999 | +0.18(+0.22%) |
Feb 08, 2024 | 82.89 | 82.90 | 82.08 | 82.66 | 3,411,495 | -0.11(-0.13%) |
Feb 07, 2024 | 82.58 | 83.00 | 82.54 | 82.77 | 5,429,656 | +0.66(+0.80%) |
Feb 06, 2024 | 81.35 | 82.29 | 81.35 | 82.12 | 9,560,666 | +1.42(+1.77%) |
Feb 05, 2024 | 81.01 | 81.20 | 80.45 | 80.69 | 12,789,172 | -2.10(-2.54%) |
Feb 02, 2024 | 82.67 | 83.19 | 81.89 | 82.79 | 11,501,354 | -0.49(-0.59%) |
Feb 01, 2024 | 83.17 | 83.41 | 82.17 | 83.28 | 9,932,422 | +1.37(+1.67%) |
Jan 31, 2024 | 83.13 | 83.24 | 81.84 | 81.92 | 6,763,378 | -1.09(-1.31%) |
Jan 30, 2024 | 82.45 | 83.39 | 82.29 | 83.00 | 5,445,143 | +0.38(+0.46%) |
Jan 29, 2024 | 82.16 | 82.65 | 81.78 | 82.62 | 3,575,395 | +0.41(+0.50%) |
Jan 26, 2024 | 82.48 | 82.68 | 82.05 | 82.21 | 3,913,711 | +0.03(+0.04%) |
Jan 25, 2024 | 81.72 | 82.22 | 81.48 | 82.18 | 4,884,640 | +0.86(+1.05%) |
Jan 24, 2024 | 82.49 | 82.70 | 81.28 | 81.33 | 5,177,390 | -1.12(-1.35%) |
Jan 23, 2024 | 82.56 | 82.81 | 82.14 | 82.44 | 3,960,484 | +0.27(+0.33%) |
Jan 22, 2024 | 81.47 | 82.32 | 81.47 | 82.17 | 5,411,948 | +0.24(+0.29%) |
Jan 19, 2024 | 81.94 | 82.09 | 81.15 | 81.94 | 5,847,703 | +0.08(+0.10%) |
Jan 18, 2024 | 81.76 | 81.98 | 81.17 | 81.86 | 4,677,185 | +0.26(+0.32%) |
Jan 17, 2024 | 81.36 | 81.88 | 81.24 | 81.60 | 4,660,436 | -0.60(-0.73%) |
Jan 16, 2024 | 82.64 | 82.79 | 82.00 | 82.19 | 5,295,310 | -0.96(-1.15%) |
Jan 12, 2024 | 83.55 | 83.63 | 82.79 | 83.15 | 4,148,768 | +0.08(+0.10%) |
Jan 11, 2024 | 83.42 | 83.42 | 82.46 | 83.07 | 4,286,398 | -0.25(-0.30%) |
Jan 10, 2024 | 83.13 | 83.40 | 82.92 | 83.32 | 4,116,109 | -0.11(-0.13%) |
Jan 09, 2024 | 83.86 | 83.86 | 83.16 | 83.43 | 6,478,386 | -0.97(-1.15%) |
Jan 08, 2024 | 83.60 | 84.42 | 83.30 | 84.40 | 5,201,689 | +0.36(+0.43%) |
Jan 05, 2024 | 83.67 | 84.51 | 83.57 | 84.04 | 7,372,787 | +0.14(+0.17%) |
Jan 04, 2024 | 84.03 | 84.41 | 83.74 | 83.90 | 10,248,757 | -0.27(-0.32%) |
Jan 03, 2024 | 84.20 | 84.60 | 83.58 | 84.17 | 11,721,243 | -0.92(-1.08%) |
Jan 02, 2024 | 84.62 | 85.22 | 84.50 | 85.08 | 9,998,215 | -0.15(-0.18%) |
Dec 29, 2023 | 85.28 | 85.47 | 85.06 | 85.23 | 3,508,697 | -0.34(-0.40%) |
Dec 28, 2023 | 85.75 | 85.90 | 85.50 | 85.57 | 3,619,988 | -0.33(-0.38%) |
Dec 27, 2023 | 85.53 | 85.99 | 85.43 | 85.90 | 3,422,046 | +0.21(+0.24%) |
Dec 26, 2023 | 85.40 | 85.94 | 85.29 | 85.69 | 3,377,825 | +0.40(+0.47%) |
Dec 22, 2023 | 85.08 | 85.48 | 84.94 | 85.29 | 2,703,044 | +0.53(+0.62%) |
Dec 21, 2023 | 84.59 | 84.78 | 84.20 | 84.77 | 3,785,746 | +0.89(+1.06%) |
Dec 20, 2023 | 84.95 | 85.16 | 83.86 | 83.88 | 4,696,176 | -1.31(-1.53%) |
Dec 19, 2023 | 84.95 | 85.38 | 84.86 | 85.18 | 3,655,783 | +0.78(+0.92%) |
Dec 18, 2023 | 84.92 | 85.09 | 84.35 | 84.41 | 4,040,200 | +0.13(+0.16%) |
Dec 15, 2023 | 84.03 | 84.80 | 84.03 | 84.28 | 5,462,928 | -0.22(-0.26%) |
Dec 14, 2023 | 83.62 | 84.95 | 83.62 | 84.49 | 6,424,079 | +1.38(+1.65%) |
Dec 13, 2023 | 81.23 | 83.16 | 81.02 | 83.12 | 8,283,201 | +1.00(+1.22%) |
Dec 12, 2023 | 82.41 | 82.72 | 81.72 | 82.12 | 10,325,256 | +0.48(+0.58%) |
Dec 11, 2023 | 80.92 | 81.65 | 80.77 | 81.64 | 4,651,715 | +0.57(+0.71%) |
Dec 08, 2023 | 80.71 | 81.46 | 80.71 | 81.07 | 4,167,191 | +0.30(+0.37%) |
Dec 07, 2023 | 80.54 | 80.86 | 80.30 | 80.77 | 4,325,178 | +0.54(+0.68%) |
Dec 06, 2023 | 80.75 | 81.02 | 80.15 | 80.23 | 8,544,690 | -0.17(-0.21%) |
Dec 05, 2023 | 81.11 | 81.16 | 80.21 | 80.40 | 8,859,661 | -1.12(-1.37%) |
Dec 04, 2023 | 81.79 | 82.39 | 81.48 | 81.52 | 10,727,574 | -0.96(-1.16%) |