Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 118.58 | 119.41 | 118.23 | 119.36 | 1,254,164 | +1.51(+1.28%) |
May 23, 2024 | 119.24 | 119.28 | 117.62 | 117.85 | 1,337,007 | -1.64(-1.37%) |
May 22, 2024 | 119.07 | 120.28 | 118.64 | 119.49 | 1,599,426 | +1.65(+1.40%) |
May 21, 2024 | 117.70 | 118.55 | 117.66 | 117.84 | 1,043,745 | +0.14(+0.12%) |
May 20, 2024 | 119.95 | 120.32 | 117.61 | 117.70 | 1,376,703 | -2.31(-1.92%) |
May 17, 2024 | 119.30 | 120.09 | 118.67 | 120.01 | 1,744,367 | +1.37(+1.15%) |
May 16, 2024 | 118.37 | 119.24 | 118.23 | 118.64 | 1,545,435 | +0.33(+0.28%) |
May 15, 2024 | 118.25 | 118.42 | 117.42 | 118.32 | 1,151,055 | +0.71(+0.61%) |
May 14, 2024 | 116.95 | 117.80 | 116.84 | 117.61 | 1,388,772 | +1.07(+0.92%) |
May 13, 2024 | 117.72 | 118.32 | 116.49 | 116.54 | 1,344,286 | -1.02(-0.87%) |
May 10, 2024 | 117.23 | 117.73 | 116.72 | 117.56 | 1,442,590 | +0.87(+0.75%) |
May 09, 2024 | 115.35 | 116.88 | 115.27 | 116.69 | 1,167,061 | +1.25(+1.08%) |
May 08, 2024 | 115.02 | 115.68 | 114.41 | 115.44 | 1,097,808 | +0.46(+0.40%) |
May 07, 2024 | 114.89 | 115.59 | 114.61 | 114.98 | 1,684,697 | +0.96(+0.84%) |
May 06, 2024 | 112.25 | 114.06 | 111.61 | 114.03 | 1,731,187 | +2.97(+2.67%) |
May 03, 2024 | 111.01 | 111.58 | 109.42 | 111.06 | 1,040,062 | +0.96(+0.87%) |
May 02, 2024 | 111.44 | 112.16 | 109.10 | 110.10 | 1,817,754 | -1.00(-0.90%) |
May 01, 2024 | 108.47 | 112.42 | 107.78 | 111.10 | 2,477,867 | +1.80(+1.65%) |
Apr 30, 2024 | 110.07 | 110.28 | 109.15 | 109.30 | 2,400,937 | -1.43(-1.30%) |
Apr 29, 2024 | 109.60 | 110.93 | 109.58 | 110.73 | 1,376,231 | +1.41(+1.29%) |
Apr 26, 2024 | 109.55 | 110.06 | 108.91 | 109.32 | 1,122,132 | -0.67(-0.61%) |
Apr 25, 2024 | 111.14 | 111.43 | 109.46 | 109.99 | 1,007,174 | -1.56(-1.40%) |
Apr 24, 2024 | 110.46 | 111.71 | 110.20 | 111.55 | 1,186,884 | +0.70(+0.63%) |
Apr 23, 2024 | 110.50 | 111.10 | 110.19 | 110.85 | 1,515,820 | +0.57(+0.52%) |
Apr 22, 2024 | 110.20 | 110.93 | 109.33 | 110.28 | 1,097,607 | +0.85(+0.78%) |
Apr 19, 2024 | 107.86 | 109.56 | 107.68 | 109.42 | 1,486,895 | +1.89(+1.76%) |
Apr 18, 2024 | 107.03 | 107.73 | 106.51 | 107.53 | 1,466,113 | +1.33(+1.26%) |
Apr 17, 2024 | 107.02 | 107.30 | 105.65 | 106.20 | 1,243,746 | -0.24(-0.22%) |
Apr 16, 2024 | 107.07 | 107.33 | 106.12 | 106.44 | 1,229,500 | -0.76(-0.71%) |
Apr 15, 2024 | 110.28 | 110.47 | 106.96 | 107.20 | 1,454,147 | -1.32(-1.21%) |
Apr 12, 2024 | 109.42 | 110.30 | 108.09 | 108.52 | 1,773,757 | -1.62(-1.47%) |
Apr 11, 2024 | 111.17 | 111.23 | 109.46 | 110.14 | 1,747,997 | -1.38(-1.23%) |
Apr 10, 2024 | 112.05 | 112.45 | 110.66 | 111.51 | 1,500,936 | -1.56(-1.38%) |
Apr 09, 2024 | 114.38 | 114.84 | 112.08 | 113.08 | 1,390,175 | -1.17(-1.02%) |
Apr 08, 2024 | 114.59 | 115.03 | 114.00 | 114.24 | 1,157,788 | -0.23(-0.20%) |
Apr 05, 2024 | 114.19 | 115.08 | 113.86 | 114.47 | 1,066,169 | -0.18(-0.16%) |
Apr 04, 2024 | 116.51 | 117.42 | 114.31 | 114.65 | 1,207,829 | -0.97(-0.84%) |
Apr 03, 2024 | 114.99 | 116.24 | 114.99 | 115.62 | 1,140,252 | +0.56(+0.49%) |
Apr 02, 2024 | 115.07 | 115.78 | 114.70 | 115.05 | 1,289,326 | +0.01(+0.01%) |
Apr 01, 2024 | 116.06 | 116.12 | 114.69 | 115.04 | 838,181 | -1.10(-0.95%) |
Mar 28, 2024 | 116.23 | 116.51 | 116.51 | 116.14 | 1,190,519 | +0.38(+0.32%) |
Mar 27, 2024 | 115.19 | 115.91 | 114.97 | 115.77 | 1,312,064 | +1.19(+1.04%) |
Mar 26, 2024 | 114.33 | 115.05 | 114.15 | 114.58 | 1,237,260 | +0.19(+0.16%) |
Mar 25, 2024 | 113.37 | 114.68 | 113.37 | 114.39 | 1,312,118 | +1.02(+0.90%) |
Mar 22, 2024 | 114.81 | 115.37 | 113.30 | 113.37 | 1,288,327 | -1.08(-0.94%) |
Mar 21, 2024 | 114.54 | 115.25 | 114.15 | 114.45 | 1,431,045 | +0.36(+0.31%) |
Mar 20, 2024 | 112.06 | 114.33 | 111.70 | 114.09 | 1,633,224 | +1.51(+1.34%) |
Mar 19, 2024 | 112.16 | 112.96 | 112.06 | 112.58 | 1,479,490 | +0.71(+0.64%) |
Mar 18, 2024 | 111.70 | 112.66 | 111.22 | 111.87 | 1,383,390 | +0.24(+0.21%) |
Mar 15, 2024 | 109.64 | 111.82 | 109.64 | 111.63 | 3,392,010 | +1.09(+0.98%) |
Mar 14, 2024 | 111.29 | 111.74 | 109.69 | 110.54 | 1,896,649 | -1.08(-0.97%) |
Mar 13, 2024 | 110.64 | 112.29 | 110.64 | 111.62 | 1,647,612 | +1.08(+0.98%) |
Mar 12, 2024 | 110.58 | 111.07 | 109.83 | 110.54 | 1,517,368 | +0.22(+0.20%) |
Mar 11, 2024 | 109.01 | 110.40 | 109.01 | 110.33 | 1,255,648 | +0.42(+0.38%) |
Mar 08, 2024 | 110.22 | 110.71 | 109.61 | 109.91 | 1,456,212 | +0.38(+0.34%) |
Mar 07, 2024 | 108.82 | 110.18 | 108.65 | 109.53 | 1,740,408 | +1.10(+1.01%) |
Mar 06, 2024 | 108.35 | 108.65 | 106.95 | 108.44 | 1,361,113 | +0.67(+0.62%) |
Mar 05, 2024 | 105.72 | 108.17 | 105.69 | 107.76 | 1,804,926 | +1.82(+1.72%) |
Mar 04, 2024 | 106.45 | 107.14 | 105.50 | 105.94 | 1,556,662 | -0.91(-0.85%) |
Mar 01, 2024 | 107.67 | 107.95 | 106.26 | 106.85 | 1,376,220 | -0.97(-0.90%) |
Feb 29, 2024 | 107.74 | 108.08 | 106.92 | 107.82 | 2,481,718 | +0.97(+0.91%) |
Feb 28, 2024 | 106.26 | 107.53 | 106.26 | 106.85 | 1,194,207 | +0.34(+0.32%) |
Feb 27, 2024 | 105.91 | 106.88 | 105.91 | 106.52 | 956,102 | +0.61(+0.58%) |
Feb 26, 2024 | 106.71 | 107.22 | 105.63 | 105.90 | 1,392,982 | -1.01(-0.94%) |
Feb 23, 2024 | 107.55 | 108.32 | 106.91 | 106.91 | 1,836,919 | -0.25(-0.23%) |
Feb 22, 2024 | 106.58 | 107.58 | 106.50 | 107.16 | 1,529,721 | +0.65(+0.61%) |
Feb 21, 2024 | 106.41 | 106.68 | 105.55 | 106.51 | 1,319,310 | +0.35(+0.33%) |
Feb 20, 2024 | 105.25 | 107.11 | 105.00 | 106.16 | 1,263,084 | +0.03(+0.03%) |
Feb 16, 2024 | 106.29 | 107.06 | 105.86 | 106.13 | 1,355,266 | -0.70(-0.66%) |
Feb 15, 2024 | 104.78 | 107.64 | 104.61 | 106.83 | 2,530,808 | +2.83(+2.72%) |
Feb 14, 2024 | 103.34 | 104.91 | 103.28 | 104.01 | 1,664,872 | +1.13(+1.10%) |
Feb 13, 2024 | 104.29 | 105.11 | 101.68 | 102.87 | 2,065,878 | -1.95(-1.86%) |
Feb 12, 2024 | 103.50 | 105.68 | 103.46 | 104.82 | 1,951,205 | +1.61(+1.56%) |
Feb 09, 2024 | 105.10 | 105.23 | 102.64 | 103.21 | 2,676,658 | -2.96(-2.79%) |
Feb 08, 2024 | 106.30 | 107.17 | 104.97 | 106.17 | 1,886,942 | -0.51(-0.48%) |
Feb 07, 2024 | 103.27 | 107.01 | 100.96 | 106.68 | 4,096,849 | +5.61(+5.55%) |
Feb 06, 2024 | 100.41 | 101.53 | 100.36 | 101.06 | 2,097,250 | +0.64(+0.64%) |
Feb 05, 2024 | 99.72 | 101.00 | 99.43 | 100.42 | 1,876,185 | -0.47(-0.46%) |
Feb 02, 2024 | 100.42 | 101.33 | 99.95 | 100.89 | 1,558,237 | +0.51(+0.51%) |
Feb 01, 2024 | 101.62 | 101.79 | 98.34 | 100.38 | 2,339,184 | -2.19(-2.14%) |
Jan 31, 2024 | 104.09 | 104.40 | 102.39 | 102.57 | 2,292,402 | -1.66(-1.59%) |
Jan 30, 2024 | 102.92 | 104.28 | 102.79 | 104.23 | 1,506,755 | +1.03(+1.00%) |
Jan 29, 2024 | 103.49 | 103.69 | 102.45 | 103.21 | 1,239,831 | -0.63(-0.60%) |
Jan 26, 2024 | 103.62 | 103.93 | 103.35 | 103.83 | 1,198,721 | +0.44(+0.43%) |
Jan 25, 2024 | 102.59 | 103.43 | 102.41 | 103.39 | 1,457,553 | +0.96(+0.94%) |
Jan 24, 2024 | 102.74 | 103.28 | 102.21 | 102.43 | 1,137,774 | +0.46(+0.45%) |
Jan 23, 2024 | 102.11 | 102.72 | 101.86 | 101.97 | 1,085,566 | -0.10(-0.10%) |
Jan 22, 2024 | 101.66 | 102.50 | 101.41 | 102.07 | 1,392,445 | +0.96(+0.95%) |
Jan 19, 2024 | 100.15 | 101.26 | 99.15 | 101.11 | 1,391,047 | +1.56(+1.57%) |
Jan 18, 2024 | 99.47 | 99.77 | 98.54 | 99.55 | 1,117,324 | -0.01(-0.01%) |
Jan 17, 2024 | 99.44 | 100.55 | 99.11 | 99.56 | 1,086,256 | -0.66(-0.66%) |
Jan 16, 2024 | 100.06 | 100.32 | 99.38 | 100.22 | 1,272,952 | -0.68(-0.68%) |
Jan 12, 2024 | 101.66 | 102.01 | 100.30 | 100.91 | 995,823 | -0.13(-0.13%) |
Jan 11, 2024 | 101.19 | 101.31 | 100.31 | 101.04 | 1,241,411 | -0.35(-0.35%) |
Jan 10, 2024 | 100.80 | 101.54 | 100.56 | 101.39 | 1,097,593 | +0.43(+0.43%) |
Jan 09, 2024 | 101.38 | 101.40 | 100.37 | 100.96 | 1,495,199 | -1.21(-1.19%) |
Jan 08, 2024 | 101.79 | 102.31 | 101.25 | 102.17 | 1,375,060 | +0.20(+0.20%) |
Jan 05, 2024 | 100.49 | 102.24 | 100.45 | 101.97 | 1,467,766 | +1.40(+1.39%) |
Jan 04, 2024 | 100.41 | 101.87 | 100.31 | 100.57 | 1,562,404 | +0.09(+0.09%) |
Jan 03, 2024 | 100.80 | 101.31 | 100.29 | 100.48 | 1,706,540 | -1.74(-1.70%) |
Jan 02, 2024 | 101.17 | 102.71 | 101.13 | 102.22 | 1,510,344 | +0.84(+0.83%) |
Dec 29, 2023 | 101.90 | 102.05 | 101.09 | 101.38 | 996,816 | -0.51(-0.50%) |
Dec 28, 2023 | 101.24 | 101.98 | 101.24 | 101.89 | 753,832 | +0.40(+0.40%) |
Dec 27, 2023 | 101.08 | 101.62 | 100.64 | 101.49 | 823,317 | +0.09(+0.09%) |
Dec 26, 2023 | 100.98 | 101.74 | 100.91 | 101.40 | 612,353 | +0.19(+0.18%) |
Dec 22, 2023 | 101.14 | 101.95 | 100.84 | 101.21 | 1,163,357 | +0.30(+0.30%) |
Dec 21, 2023 | 100.32 | 101.02 | 99.75 | 100.91 | 1,303,833 | +0.70(+0.70%) |
Dec 20, 2023 | 101.40 | 102.44 | 100.18 | 100.20 | 1,956,214 | -1.79(-1.75%) |
Dec 19, 2023 | 100.95 | 102.39 | 100.78 | 101.99 | 2,841,737 | +1.14(+1.13%) |
Dec 18, 2023 | 101.69 | 101.99 | 100.71 | 100.85 | 3,049,794 | -0.68(-0.66%) |
Dec 15, 2023 | 101.90 | 102.57 | 101.09 | 101.53 | 4,381,329 | -1.32(-1.28%) |
Dec 14, 2023 | 102.78 | 104.29 | 102.78 | 102.84 | 3,896,482 | +1.04(+1.03%) |
Dec 13, 2023 | 99.80 | 102.02 | 99.56 | 101.80 | 3,323,550 | +1.92(+1.92%) |
Dec 12, 2023 | 99.82 | 100.22 | 99.24 | 99.88 | 1,837,553 | +0.73(+0.74%) |
Dec 11, 2023 | 98.73 | 100.26 | 98.70 | 99.15 | 2,015,309 | +0.55(+0.56%) |
Dec 08, 2023 | 97.51 | 98.86 | 97.19 | 98.60 | 2,169,705 | +1.18(+1.21%) |
Dec 07, 2023 | 96.29 | 97.51 | 96.03 | 97.42 | 2,306,264 | +1.69(+1.77%) |
Dec 06, 2023 | 96.48 | 97.47 | 95.56 | 95.73 | 1,494,310 | -0.11(-0.11%) |
Dec 05, 2023 | 95.71 | 96.53 | 95.51 | 95.84 | 1,778,908 | -0.31(-0.33%) |
Dec 04, 2023 | 94.85 | 96.32 | 94.69 | 96.15 | 1,799,795 | +0.61(+0.63%) |
Dec 01, 2023 | 95.23 | 95.92 | 94.77 | 95.54 | 1,814,964 | -0.04(-0.04%) |
Nov 30, 2023 | 94.62 | 95.79 | 94.28 | 95.58 | 2,699,192 | +1.15(+1.22%) |
Nov 29, 2023 | 94.09 | 95.01 | 94.07 | 94.43 | 1,292,747 | +0.69(+0.74%) |
Nov 28, 2023 | 93.60 | 94.10 | 92.96 | 93.73 | 1,358,064 | +0.07(+0.07%) |
Nov 27, 2023 | 93.17 | 93.80 | 92.86 | 93.67 | 1,087,482 | +0.08(+0.08%) |
Nov 24, 2023 | 93.06 | 94.15 | 93.01 | 93.59 | 672,685 | +0.61(+0.65%) |
Nov 22, 2023 | 92.26 | 93.12 | 91.87 | 92.98 | 1,056,175 | +0.88(+0.96%) |
Nov 21, 2023 | 91.92 | 92.61 | 91.50 | 92.10 | 941,802 | -0.06(-0.06%) |
Nov 20, 2023 | 91.85 | 92.52 | 91.22 | 92.16 | 1,184,853 | -0.22(-0.23%) |
Nov 17, 2023 | 91.94 | 92.50 | 91.73 | 92.38 | 1,840,938 | +1.08(+1.18%) |
Nov 16, 2023 | 91.19 | 91.85 | 90.79 | 91.29 | 1,236,249 | +0.02(+0.02%) |
Nov 15, 2023 | 91.20 | 91.98 | 90.83 | 91.28 | 1,501,947 | +0.32(+0.35%) |
Nov 14, 2023 | 89.31 | 91.53 | 89.31 | 90.96 | 1,801,327 | +2.68(+3.04%) |
Nov 13, 2023 | 88.03 | 88.97 | 87.86 | 88.28 | 1,718,792 | -0.51(-0.58%) |
Nov 10, 2023 | 88.20 | 88.93 | 87.70 | 88.79 | 1,198,227 | +1.10(+1.25%) |
Nov 09, 2023 | 87.86 | 88.37 | 87.37 | 87.69 | 1,293,075 | +0.19(+0.22%) |
Nov 08, 2023 | 87.63 | 87.82 | 87.11 | 87.49 | 1,531,672 | -0.02(-0.02%) |
Nov 07, 2023 | 88.07 | 88.27 | 86.73 | 87.51 | 1,775,317 | -1.06(-1.20%) |
Nov 06, 2023 | 90.96 | 90.96 | 88.01 | 88.57 | 2,556,283 | -2.26(-2.49%) |
Nov 03, 2023 | 89.65 | 91.42 | 89.35 | 90.83 | 2,080,065 | +2.39(+2.71%) |
Nov 02, 2023 | 90.15 | 91.41 | 87.43 | 88.44 | 2,483,410 | +0.34(+0.38%) |
Nov 01, 2023 | 88.49 | 88.53 | 86.78 | 88.10 | 2,320,491 | -0.12(-0.13%) |
Oct 31, 2023 | 87.79 | 88.30 | 87.24 | 88.22 | 1,827,502 | +0.73(+0.84%) |
Oct 30, 2023 | 86.26 | 87.87 | 85.95 | 87.48 | 2,061,467 | +2.00(+2.34%) |
Oct 27, 2023 | 87.32 | 87.38 | 84.85 | 85.49 | 1,523,541 | -1.64(-1.88%) |
Oct 26, 2023 | 86.21 | 88.14 | 86.21 | 87.13 | 1,472,391 | +0.96(+1.12%) |
Oct 25, 2023 | 86.64 | 87.21 | 86.03 | 86.16 | 1,169,369 | -0.60(-0.69%) |
Oct 24, 2023 | 86.83 | 87.40 | 86.36 | 86.76 | 1,103,617 | +0.58(+0.67%) |
Oct 23, 2023 | 86.92 | 87.30 | 85.90 | 86.18 | 1,612,779 | -1.12(-1.28%) |
Oct 20, 2023 | 89.74 | 90.02 | 86.90 | 87.30 | 1,821,161 | -2.70(-3.00%) |
Oct 19, 2023 | 91.21 | 92.01 | 89.73 | 90.00 | 1,305,786 | -1.47(-1.60%) |
Oct 18, 2023 | 92.62 | 92.81 | 91.05 | 91.47 | 1,361,748 | -2.05(-2.19%) |
Oct 17, 2023 | 92.02 | 94.18 | 91.86 | 93.51 | 1,160,608 | +1.19(+1.29%) |
Oct 16, 2023 | 91.27 | 92.91 | 91.10 | 92.33 | 1,391,385 | +1.77(+1.95%) |
Oct 13, 2023 | 91.43 | 91.93 | 90.07 | 90.56 | 1,055,744 | -0.17(-0.19%) |
Oct 12, 2023 | 91.82 | 91.82 | 89.69 | 90.74 | 1,046,090 | -0.78(-0.85%) |
Oct 11, 2023 | 90.94 | 91.79 | 90.31 | 91.52 | 1,247,971 | +0.84(+0.93%) |
Oct 10, 2023 | 90.69 | 91.38 | 90.53 | 90.68 | 1,138,410 | +0.56(+0.62%) |
Oct 09, 2023 | 89.13 | 90.21 | 89.02 | 90.12 | 1,027,605 | +0.50(+0.56%) |
Oct 06, 2023 | 87.93 | 90.22 | 87.86 | 89.62 | 1,386,864 | +1.01(+1.14%) |
Oct 05, 2023 | 87.20 | 88.84 | 87.20 | 88.60 | 1,350,359 | +0.63(+0.71%) |
Oct 04, 2023 | 88.10 | 88.37 | 86.50 | 87.98 | 1,576,729 | -0.14(-0.16%) |
Oct 03, 2023 | 89.26 | 89.40 | 87.47 | 88.12 | 1,688,700 | -1.97(-2.18%) |