Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 131.73 | 132.76 | 131.17 | 131.49 | 2,407,862 | -0.46(-0.35%) |
May 15, 2024 | 129.33 | 132.65 | 128.52 | 131.95 | 3,351,664 | +4.84(+3.81%) |
May 14, 2024 | 124.81 | 127.38 | 124.81 | 127.11 | 1,738,729 | +2.26(+1.81%) |
May 13, 2024 | 123.00 | 125.94 | 122.91 | 124.85 | 2,206,336 | +1.93(+1.57%) |
May 10, 2024 | 123.72 | 124.10 | 122.24 | 122.92 | 1,386,250 | +0.31(+0.25%) |
May 09, 2024 | 120.56 | 123.10 | 120.26 | 122.61 | 1,927,039 | +2.18(+1.81%) |
May 08, 2024 | 119.00 | 120.76 | 118.47 | 120.43 | 1,795,002 | -0.66(-0.55%) |
May 07, 2024 | 123.04 | 123.65 | 120.78 | 121.09 | 2,749,815 | -0.86(-0.71%) |
May 06, 2024 | 121.20 | 122.28 | 120.17 | 121.95 | 2,078,553 | +1.51(+1.25%) |
May 03, 2024 | 120.06 | 121.86 | 119.10 | 120.44 | 2,694,180 | +3.05(+2.60%) |
May 02, 2024 | 115.87 | 117.60 | 114.00 | 117.39 | 2,468,923 | +3.65(+3.21%) |
May 01, 2024 | 115.05 | 117.23 | 111.79 | 113.74 | 3,360,121 | -2.58(-2.22%) |
Apr 30, 2024 | 117.37 | 118.83 | 116.25 | 116.32 | 2,337,484 | -1.97(-1.67%) |
Apr 29, 2024 | 114.14 | 118.64 | 114.00 | 118.29 | 2,184,626 | +4.16(+3.64%) |
Apr 26, 2024 | 110.44 | 114.67 | 110.27 | 114.13 | 5,205,532 | +5.22(+4.79%) |
Apr 25, 2024 | 107.42 | 109.84 | 104.00 | 108.91 | 7,876,588 | +8.21(+8.15%) |
Apr 24, 2024 | 102.09 | 102.67 | 99.47 | 100.70 | 2,434,128 | +0.85(+0.85%) |
Apr 23, 2024 | 98.05 | 100.35 | 98.05 | 99.85 | 1,927,842 | +2.09(+2.14%) |
Apr 22, 2024 | 97.10 | 98.70 | 96.20 | 97.76 | 2,302,910 | +1.79(+1.87%) |
Apr 19, 2024 | 100.13 | 100.66 | 95.80 | 95.97 | 2,920,024 | -4.23(-4.22%) |
Apr 18, 2024 | 101.42 | 102.56 | 100.02 | 100.20 | 2,113,831 | -1.87(-1.83%) |
Apr 17, 2024 | 104.62 | 104.92 | 101.54 | 102.07 | 2,237,572 | -2.86(-2.73%) |
Apr 16, 2024 | 104.96 | 106.19 | 103.89 | 104.93 | 1,269,361 | +0.51(+0.49%) |
Apr 15, 2024 | 107.44 | 107.98 | 103.94 | 104.42 | 1,605,171 | -1.45(-1.37%) |
Apr 12, 2024 | 107.61 | 108.72 | 105.24 | 105.87 | 1,841,357 | -3.59(-3.28%) |
Apr 11, 2024 | 107.68 | 109.53 | 105.82 | 109.46 | 1,905,288 | +3.06(+2.88%) |
Apr 10, 2024 | 108.35 | 109.08 | 105.77 | 106.40 | 1,516,986 | -4.79(-4.31%) |
Apr 09, 2024 | 108.94 | 111.26 | 108.70 | 111.19 | 1,439,423 | +3.37(+3.13%) |
Apr 08, 2024 | 107.96 | 109.16 | 107.67 | 107.82 | 1,154,673 | +0.55(+0.51%) |
Apr 05, 2024 | 105.87 | 107.73 | 105.70 | 107.27 | 1,143,894 | +1.32(+1.25%) |
Apr 04, 2024 | 110.66 | 111.05 | 105.61 | 105.95 | 2,475,768 | -2.90(-2.66%) |
Apr 03, 2024 | 108.96 | 110.42 | 108.48 | 108.85 | 1,595,551 | -1.29(-1.17%) |
Apr 02, 2024 | 111.27 | 111.69 | 109.28 | 110.14 | 1,187,248 | -2.81(-2.49%) |
Apr 01, 2024 | 112.85 | 114.83 | 111.88 | 112.95 | 1,346,621 | +0.12(+0.11%) |
Mar 28, 2024 | 111.64 | 112.98 | 112.96 | 112.83 | 2,046,946 | +1.29(+1.16%) |
Mar 27, 2024 | 108.99 | 111.68 | 108.52 | 111.54 | 1,256,523 | +3.40(+3.14%) |
Mar 26, 2024 | 109.18 | 110.22 | 107.99 | 108.14 | 1,732,734 | -0.76(-0.70%) |
Mar 25, 2024 | 108.79 | 110.25 | 108.62 | 108.90 | 1,561,847 | -1.85(-1.67%) |
Mar 22, 2024 | 110.92 | 112.27 | 110.67 | 110.75 | 1,812,701 | -0.70(-0.63%) |
Mar 21, 2024 | 109.36 | 113.00 | 108.85 | 111.45 | 2,562,307 | +4.34(+4.05%) |
Mar 20, 2024 | 104.15 | 107.80 | 104.15 | 107.11 | 2,435,207 | +3.63(+3.51%) |
Mar 19, 2024 | 101.82 | 103.79 | 101.50 | 103.48 | 2,253,296 | +0.62(+0.60%) |
Mar 18, 2024 | 104.25 | 105.24 | 102.69 | 102.86 | 1,767,178 | -0.20(-0.19%) |
Mar 15, 2024 | 102.61 | 104.34 | 102.53 | 103.06 | 3,409,721 | -0.79(-0.76%) |
Mar 14, 2024 | 105.83 | 106.23 | 102.74 | 103.85 | 1,646,687 | -1.60(-1.52%) |
Mar 13, 2024 | 106.69 | 108.32 | 104.81 | 105.45 | 1,808,391 | -2.75(-2.54%) |
Mar 12, 2024 | 107.04 | 108.42 | 105.25 | 108.20 | 1,505,424 | +1.85(+1.74%) |
Mar 11, 2024 | 105.81 | 106.60 | 104.56 | 106.35 | 1,565,586 | +0.23(+0.22%) |
Mar 08, 2024 | 110.56 | 110.92 | 106.08 | 106.12 | 1,632,683 | -3.87(-3.52%) |
Mar 07, 2024 | 107.23 | 110.55 | 107.04 | 109.99 | 1,576,710 | +3.24(+3.04%) |
Mar 06, 2024 | 105.99 | 107.78 | 105.76 | 106.75 | 1,497,418 | +2.99(+2.88%) |
Mar 05, 2024 | 104.71 | 105.42 | 102.43 | 103.76 | 1,264,935 | -2.07(-1.96%) |
Mar 04, 2024 | 106.64 | 106.92 | 105.43 | 105.83 | 1,252,214 | -0.05(-0.05%) |