Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 83.88 | 84.27 | 83.76 | 84.27 | 2,293,740 | +0.48(+0.57%) |
May 16, 2024 | 84.05 | 84.25 | 83.65 | 83.79 | 3,163,404 | -0.24(-0.29%) |
May 15, 2024 | 82.73 | 84.16 | 82.72 | 84.03 | 4,112,532 | +2.06(+2.51%) |
May 14, 2024 | 81.25 | 82.11 | 81.25 | 81.97 | 6,244,616 | +0.48(+0.59%) |
May 13, 2024 | 81.88 | 81.92 | 81.33 | 81.49 | 1,998,986 | +0.10(+0.12%) |
May 10, 2024 | 81.34 | 82.09 | 81.32 | 81.39 | 2,025,126 | +0.23(+0.28%) |
May 09, 2024 | 81.17 | 81.46 | 80.85 | 81.16 | 2,617,084 | -0.05(-0.06%) |
May 08, 2024 | 81.15 | 81.52 | 81.00 | 81.21 | 2,488,460 | -0.34(-0.42%) |
May 07, 2024 | 81.65 | 82.02 | 81.06 | 81.55 | 2,354,460 | -0.44(-0.54%) |
May 06, 2024 | 81.08 | 82.04 | 81.08 | 81.99 | 1,631,975 | +1.12(+1.38%) |
May 03, 2024 | 80.90 | 81.17 | 80.43 | 80.87 | 3,341,074 | +0.96(+1.20%) |
May 02, 2024 | 79.91 | 80.06 | 78.66 | 79.91 | 3,055,503 | +0.84(+1.06%) |
May 01, 2024 | 79.00 | 80.76 | 78.38 | 79.07 | 6,727,848 | +0.14(+0.18%) |
Apr 30, 2024 | 80.51 | 80.61 | 78.92 | 78.92 | 3,212,088 | -2.03(-2.51%) |
Apr 29, 2024 | 81.42 | 81.69 | 80.46 | 80.96 | 2,084,763 | -0.13(-0.16%) |
Apr 26, 2024 | 80.86 | 81.83 | 80.63 | 81.09 | 3,172,608 | +0.90(+1.12%) |
Apr 25, 2024 | 79.58 | 80.40 | 78.99 | 80.19 | 4,400,035 | -0.75(-0.93%) |
Apr 24, 2024 | 81.18 | 81.55 | 80.38 | 80.94 | 2,422,427 | +0.08(+0.10%) |
Apr 23, 2024 | 79.78 | 81.11 | 79.66 | 80.86 | 3,410,301 | +1.38(+1.74%) |
Apr 22, 2024 | 79.27 | 79.75 | 78.39 | 79.48 | 5,243,590 | +0.95(+1.21%) |
Apr 19, 2024 | 79.44 | 79.72 | 78.23 | 78.53 | 4,199,144 | -0.97(-1.22%) |
Apr 18, 2024 | 80.28 | 80.47 | 79.31 | 79.50 | 4,622,670 | -0.56(-0.70%) |
Apr 17, 2024 | 80.90 | 81.19 | 80.02 | 80.06 | 3,100,474 | -0.64(-0.79%) |
Apr 16, 2024 | 80.45 | 81.27 | 80.13 | 80.70 | 4,494,139 | +0.22(+0.27%) |
Apr 15, 2024 | 83.05 | 83.05 | 80.27 | 80.48 | 5,377,941 | -2.28(-2.75%) |
Apr 12, 2024 | 83.30 | 83.42 | 82.44 | 82.76 | 5,572,543 | -1.38(-1.64%) |
Apr 11, 2024 | 83.86 | 84.44 | 83.21 | 84.14 | 3,058,719 | +0.55(+0.66%) |
Apr 10, 2024 | 83.27 | 83.87 | 83.20 | 83.59 | 4,779,410 | -1.11(-1.31%) |
Apr 09, 2024 | 84.83 | 84.98 | 83.88 | 84.70 | 2,165,027 | +0.24(+0.28%) |
Apr 08, 2024 | 84.20 | 84.64 | 83.70 | 84.46 | 2,396,533 | +0.29(+0.34%) |
Apr 05, 2024 | 83.29 | 84.77 | 83.29 | 84.17 | 10,464,500 | +0.89(+1.07%) |
Apr 04, 2024 | 85.17 | 85.76 | 83.20 | 83.28 | 3,396,815 | -0.99(-1.17%) |
Apr 03, 2024 | 83.68 | 84.86 | 83.68 | 84.27 | 1,716,416 | +0.15(+0.18%) |
Apr 02, 2024 | 83.63 | 84.19 | 83.18 | 84.12 | 1,897,503 | -0.90(-1.06%) |
Apr 01, 2024 | 85.52 | 85.73 | 84.54 | 85.02 | 2,502,785 | -0.25(-0.29%) |
Mar 28, 2024 | 85.46 | 85.92 | 85.22 | 85.27 | 2,068,917 | -0.12(-0.14%) |
Mar 27, 2024 | 86.45 | 86.64 | 84.94 | 85.39 | 1,947,250 | -0.46(-0.54%) |
Mar 26, 2024 | 85.90 | 86.34 | 85.74 | 85.85 | 1,108,087 | +0.16(+0.19%) |
Mar 25, 2024 | 85.46 | 85.97 | 85.20 | 85.69 | 1,418,545 | -0.30(-0.35%) |
Mar 22, 2024 | 86.49 | 86.55 | 85.63 | 85.99 | 1,644,090 | -0.57(-0.66%) |
Mar 21, 2024 | 86.91 | 87.29 | 86.50 | 86.56 | 4,347,978 | +0.61(+0.71%) |
Mar 20, 2024 | 85.37 | 86.15 | 84.94 | 85.95 | 3,724,478 | +0.82(+0.96%) |
Mar 19, 2024 | 84.19 | 85.16 | 83.67 | 85.13 | 5,377,897 | +0.62(+0.73%) |
Mar 18, 2024 | 83.98 | 84.89 | 83.98 | 84.51 | 2,968,625 | +0.95(+1.14%) |
Mar 15, 2024 | 84.23 | 84.52 | 83.26 | 83.56 | 5,312,249 | -2.41(-2.80%) |
Mar 14, 2024 | 86.82 | 86.89 | 85.41 | 85.97 | 4,788,248 | -0.43(-0.50%) |
Mar 13, 2024 | 86.97 | 87.09 | 86.28 | 86.40 | 2,322,925 | -0.63(-0.72%) |
Mar 12, 2024 | 86.03 | 87.17 | 85.58 | 87.03 | 3,046,210 | +1.87(+2.20%) |
Mar 11, 2024 | 84.47 | 85.51 | 84.29 | 85.16 | 3,154,686 | +0.23(+0.27%) |
Mar 08, 2024 | 85.64 | 86.35 | 84.65 | 84.93 | 1,910,434 | -0.48(-0.56%) |
Mar 07, 2024 | 85.15 | 85.65 | 84.22 | 85.41 | 1,772,908 | -336.65(-79.76%) |
Mar 06, 2024 | 424.70 | 425.50 | 418.39 | 422.06 | 1,083,305 | +5.86(+1.41%) |
Mar 05, 2024 | 428.08 | 428.46 | 413.69 | 416.20 | 1,381,295 | -16.54(-3.82%) |
Mar 04, 2024 | 432.89 | 434.45 | 432.10 | 432.74 | 332,987 | -1.83(-0.42%) |
Mar 01, 2024 | 431.83 | 434.75 | 427.84 | 434.57 | 680,467 | +4.30(+1.00%) |
Feb 29, 2024 | 429.33 | 431.38 | 426.36 | 430.27 | 626,176 | +3.28(+0.77%) |
Feb 28, 2024 | 425.68 | 428.20 | 424.53 | 426.99 | 346,099 | -0.74(-0.17%) |
Feb 27, 2024 | 430.29 | 430.29 | 424.55 | 427.73 | 386,386 | +0.25(+0.06%) |
Feb 26, 2024 | 425.87 | 431.08 | 424.62 | 427.48 | 826,926 | +4.08(+0.96%) |
Feb 23, 2024 | 423.70 | 425.64 | 421.10 | 423.40 | 568,269 | +2.26(+0.54%) |
Feb 22, 2024 | 422.39 | 424.42 | 420.38 | 421.14 | 954,192 | +10.50(+2.56%) |
Feb 21, 2024 | 410.08 | 410.80 | 406.35 | 410.64 | 1,202,313 | -11.84(-2.80%) |
Feb 20, 2024 | 423.62 | 426.26 | 417.34 | 422.48 | 945,997 | -5.29(-1.24%) |
Feb 16, 2024 | 435.13 | 435.13 | 427.45 | 427.77 | 776,710 | -7.73(-1.77%) |
Feb 15, 2024 | 438.78 | 438.84 | 433.54 | 435.50 | 307,015 | -0.64(-0.15%) |
Feb 14, 2024 | 433.30 | 436.51 | 431.50 | 436.14 | 321,781 | +8.47(+1.98%) |
Feb 13, 2024 | 423.91 | 431.28 | 421.25 | 427.67 | 676,758 | -9.74(-2.23%) |
Feb 12, 2024 | 443.28 | 443.28 | 436.67 | 437.41 | 443,587 | -4.60(-1.04%) |
Feb 09, 2024 | 441.83 | 444.09 | 439.49 | 442.01 | 463,754 | +4.82(+1.10%) |
Feb 08, 2024 | 433.63 | 437.81 | 433.29 | 437.19 | 427,759 | +4.45(+1.03%) |
Feb 07, 2024 | 430.00 | 434.16 | 427.84 | 432.74 | 322,459 | +6.81(+1.60%) |
Feb 06, 2024 | 428.59 | 429.33 | 421.54 | 425.93 | 386,140 | -0.73(-0.17%) |
Feb 05, 2024 | 429.48 | 429.75 | 422.07 | 426.66 | 355,070 | -2.72(-0.63%) |
Feb 02, 2024 | 427.15 | 430.50 | 423.97 | 429.38 | 371,331 | +3.14(+0.74%) |
Feb 01, 2024 | 424.24 | 427.00 | 421.16 | 426.24 | 656,722 | +5.86(+1.39%) |
Jan 31, 2024 | 426.77 | 427.28 | 420.18 | 420.38 | 680,431 | -9.40(-2.19%) |
Jan 30, 2024 | 431.67 | 431.86 | 428.47 | 429.78 | 691,076 | -1.94(-0.45%) |
Jan 29, 2024 | 423.02 | 431.72 | 423.02 | 431.72 | 616,614 | +8.41(+1.99%) |
Jan 26, 2024 | 423.57 | 426.61 | 422.16 | 423.31 | 285,125 | -0.74(-0.17%) |
Jan 25, 2024 | 427.34 | 427.34 | 421.53 | 424.05 | 419,083 | +1.19(+0.28%) |
Jan 24, 2024 | 427.92 | 428.77 | 422.73 | 422.86 | 831,783 | -0.15(-0.04%) |
Jan 23, 2024 | 424.27 | 424.27 | 419.67 | 423.01 | 911,059 | +0.82(+0.19%) |
Jan 22, 2024 | 421.76 | 425.44 | 421.45 | 422.19 | 680,111 | +3.82(+0.91%) |
Jan 19, 2024 | 413.11 | 418.37 | 412.02 | 418.37 | 451,720 | +7.43(+1.81%) |
Jan 18, 2024 | 409.78 | 411.35 | 407.08 | 410.94 | 488,980 | +4.15(+1.02%) |
Jan 17, 2024 | 405.41 | 407.19 | 400.16 | 406.79 | 793,481 | -1.77(-0.43%) |
Jan 16, 2024 | 407.58 | 410.39 | 405.68 | 408.56 | 371,517 | -0.12(-0.03%) |
Jan 12, 2024 | 408.62 | 410.59 | 406.80 | 408.68 | 437,251 | +1.23(+0.30%) |
Jan 11, 2024 | 406.56 | 409.27 | 401.52 | 407.45 | 490,524 | +3.26(+0.81%) |
Jan 10, 2024 | 400.63 | 405.28 | 399.56 | 404.19 | 867,025 | +5.47(+1.37%) |
Jan 09, 2024 | 395.27 | 400.59 | 394.89 | 398.72 | 443,718 | +1.61(+0.41%) |
Jan 08, 2024 | 388.90 | 397.36 | 388.90 | 397.11 | 442,430 | +10.55(+2.73%) |
Jan 05, 2024 | 387.12 | 390.09 | 385.70 | 386.56 | 687,249 | -0.47(-0.12%) |
Jan 04, 2024 | 387.90 | 389.98 | 386.56 | 387.03 | 484,673 | -0.98(-0.25%) |
Jan 03, 2024 | 389.92 | 391.69 | 387.60 | 388.01 | 673,884 | -6.36(-1.61%) |
Jan 02, 2024 | 401.19 | 402.06 | 391.71 | 394.37 | 986,310 | -11.27(-2.78%) |
Dec 29, 2023 | 408.53 | 409.26 | 404.02 | 405.64 | 339,996 | -2.70(-0.66%) |
Dec 28, 2023 | 408.78 | 409.12 | 407.64 | 408.34 | 442,667 | -0.14(-0.03%) |
Dec 27, 2023 | 408.42 | 409.73 | 407.11 | 408.48 | 436,017 | -0.31(-0.08%) |
Dec 26, 2023 | 408.50 | 409.21 | 407.26 | 408.79 | 252,810 | +1.30(+0.32%) |
Dec 22, 2023 | 408.77 | 408.77 | 405.42 | 407.49 | 308,968 | +0.75(+0.18%) |
Dec 21, 2023 | 405.01 | 406.99 | 403.25 | 406.74 | 333,800 | +5.47(+1.36%) |
Dec 20, 2023 | 405.81 | 408.56 | 401.06 | 401.27 | 417,041 | -5.83(-1.43%) |
Dec 19, 2023 | 405.18 | 407.63 | 404.95 | 407.10 | 467,650 | +2.52(+0.62%) |
Dec 18, 2023 | 401.16 | 405.79 | 401.16 | 404.58 | 602,170 | +3.07(+0.76%) |
Dec 15, 2023 | 396.84 | 402.61 | 396.84 | 401.51 | 1,032,096 | +3.86(+0.97%) |
Dec 14, 2023 | 402.31 | 403.90 | 394.40 | 397.65 | 760,969 | -5.40(-1.34%) |
Dec 13, 2023 | 399.18 | 403.65 | 397.00 | 403.05 | 1,214,030 | +4.63(+1.16%) |
Dec 12, 2023 | 395.12 | 398.54 | 393.56 | 398.42 | 784,018 | +0.71(+0.18%) |
Dec 11, 2023 | 394.21 | 398.20 | 393.10 | 397.71 | 1,713,504 | +4.02(+1.02%) |
Dec 08, 2023 | 388.03 | 394.26 | 388.03 | 393.69 | 285,982 | +3.24(+0.83%) |
Dec 07, 2023 | 389.02 | 390.86 | 387.00 | 390.45 | 569,207 | +2.05(+0.53%) |
Dec 06, 2023 | 395.08 | 395.08 | 387.99 | 388.40 | 373,217 | -4.04(-1.03%) |
Dec 05, 2023 | 389.10 | 392.44 | 387.92 | 392.44 | 335,029 | -0.06(-0.02%) |
Dec 04, 2023 | 392.70 | 394.07 | 387.68 | 392.50 | 955,053 | -4.92(-1.24%) |