Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 116.20 | 118.53 | 116.19 | 118.44 | 17,562,824 | +2.29(+1.97%) |
May 08, 2024 | 115.71 | 116.95 | 115.41 | 116.15 | 18,956,980 | -0.02(-0.02%) |
May 07, 2024 | 117.28 | 117.58 | 115.93 | 116.17 | 30,117,736 | -0.58(-0.50%) |
May 06, 2024 | 116.67 | 118.34 | 116.40 | 116.75 | 31,515,868 | +0.75(+0.65%) |
May 03, 2024 | 116.00 | 116.07 | 114.13 | 116.00 | 28,050,780 | -0.24(-0.21%) |
May 02, 2024 | 116.26 | 117.26 | 115.90 | 116.24 | 25,544,488 | +0.21(+0.18%) |
May 01, 2024 | 118.28 | 118.47 | 115.66 | 116.03 | 27,813,026 | -2.24(-1.89%) |
Apr 30, 2024 | 119.11 | 120.20 | 117.98 | 118.27 | 21,082,492 | -1.37(-1.15%) |
Apr 29, 2024 | 117.76 | 120.05 | 117.76 | 119.64 | 17,343,554 | +1.68(+1.42%) |
Apr 26, 2024 | 119.00 | 119.10 | 116.22 | 117.96 | 27,289,518 | -3.37(-2.78%) |
Apr 25, 2024 | 121.03 | 121.76 | 119.40 | 121.33 | 16,036,762 | +0.28(+0.23%) |
Apr 24, 2024 | 120.30 | 121.25 | 119.39 | 121.05 | 12,134,326 | +0.02(+0.02%) |
Apr 23, 2024 | 120.00 | 121.06 | 119.45 | 121.03 | 13,929,457 | +0.47(+0.39%) |
Apr 22, 2024 | 119.26 | 121.56 | 118.43 | 120.56 | 16,337,828 | +0.68(+0.57%) |
Apr 19, 2024 | 119.15 | 120.92 | 118.95 | 119.88 | 21,572,376 | +1.36(+1.15%) |
Apr 18, 2024 | 119.00 | 119.72 | 117.97 | 118.52 | 13,820,613 | -0.11(-0.09%) |
Apr 17, 2024 | 118.55 | 119.35 | 117.12 | 118.63 | 14,537,367 | -0.06(-0.05%) |
Apr 16, 2024 | 119.56 | 120.22 | 117.92 | 118.69 | 18,094,744 | -0.99(-0.83%) |
Apr 15, 2024 | 121.09 | 121.69 | 119.45 | 119.68 | 15,027,217 | -0.69(-0.57%) |
Apr 12, 2024 | 122.95 | 123.75 | 119.67 | 120.37 | 21,556,228 | -1.42(-1.17%) |
Apr 11, 2024 | 122.69 | 122.69 | 120.34 | 121.79 | 17,555,492 | -0.41(-0.34%) |
Apr 10, 2024 | 121.22 | 122.47 | 120.73 | 122.20 | 17,442,308 | +1.02(+0.84%) |
Apr 09, 2024 | 121.00 | 121.65 | 120.34 | 121.18 | 14,133,212 | +0.63(+0.52%) |
Apr 08, 2024 | 121.08 | 121.73 | 120.20 | 120.55 | 17,513,168 | -0.82(-0.68%) |
Apr 05, 2024 | 119.98 | 122.15 | 119.64 | 121.37 | 21,720,654 | +1.65(+1.38%) |
Apr 04, 2024 | 119.05 | 119.88 | 118.64 | 119.72 | 18,947,088 | +0.42(+0.35%) |
Apr 03, 2024 | 119.48 | 119.75 | 118.73 | 119.30 | 16,531,225 | +0.02(+0.02%) |
Apr 02, 2024 | 117.92 | 119.60 | 117.33 | 119.28 | 19,915,404 | +2.29(+1.96%) |
Apr 01, 2024 | 116.41 | 117.24 | 115.38 | 116.99 | 13,815,941 | +0.75(+0.65%) |
Mar 28, 2024 | 115.53 | 116.45 | 115.06 | 116.24 | 19,165,706 | +1.27(+1.10%) |
Mar 27, 2024 | 113.48 | 115.06 | 113.41 | 114.97 | 12,414,988 | +1.18(+1.04%) |
Mar 26, 2024 | 114.66 | 114.98 | 113.41 | 113.79 | 13,150,846 | -0.86(-0.75%) |
Mar 25, 2024 | 113.83 | 115.78 | 113.83 | 114.65 | 14,009,546 | +1.16(+1.02%) |
Mar 22, 2024 | 113.48 | 113.69 | 112.82 | 113.49 | 14,701,956 | +0.00(+0.00%) |
Mar 21, 2024 | 112.92 | 113.91 | 112.57 | 113.49 | 14,896,562 | +0.50(+0.44%) |
Mar 20, 2024 | 112.72 | 113.40 | 112.13 | 112.99 | 16,119,411 | -0.10(-0.09%) |
Mar 19, 2024 | 112.22 | 113.48 | 112.06 | 113.09 | 14,875,397 | +0.79(+0.70%) |
Mar 18, 2024 | 111.79 | 112.86 | 111.10 | 112.30 | 16,768,769 | +1.03(+0.93%) |
Mar 15, 2024 | 110.85 | 112.30 | 110.85 | 111.27 | 38,264,404 | -0.20(-0.18%) |
Mar 14, 2024 | 109.83 | 111.55 | 109.69 | 111.47 | 22,119,486 | +1.94(+1.77%) |
Mar 13, 2024 | 109.14 | 110.35 | 109.11 | 109.53 | 17,157,688 | +1.21(+1.12%) |
Mar 12, 2024 | 109.06 | 109.28 | 108.03 | 108.32 | 14,955,515 | -0.70(-0.64%) |
Mar 11, 2024 | 108.25 | 109.12 | 107.34 | 109.02 | 17,573,216 | +0.64(+0.59%) |
Mar 08, 2024 | 107.23 | 108.40 | 106.77 | 108.38 | 16,988,406 | +1.01(+0.94%) |
Mar 07, 2024 | 106.60 | 107.98 | 106.60 | 107.37 | 16,133,299 | +0.60(+0.56%) |
Mar 06, 2024 | 106.62 | 107.57 | 106.15 | 106.77 | 20,467,784 | +1.13(+1.07%) |
Mar 05, 2024 | 104.53 | 106.27 | 104.32 | 105.64 | 19,976,928 | +1.28(+1.23%) |
Mar 04, 2024 | 105.66 | 105.85 | 104.03 | 104.36 | 18,136,288 | -1.48(-1.40%) |