Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 122.97 | 123.18 | 121.42 | 121.46 | 12,938 | -2.34(-1.89%) |
May 21, 2024 | 122.61 | 124.00 | 122.56 | 123.80 | 16,509 | +0.11(+0.09%) |
May 20, 2024 | 123.62 | 124.23 | 123.19 | 123.69 | 44,471 | -0.88(-0.71%) |
May 17, 2024 | 124.61 | 124.83 | 124.03 | 124.57 | 17,374 | +0.27(+0.22%) |
May 16, 2024 | 124.77 | 125.19 | 124.30 | 124.30 | 15,526 | -2.30(-1.82%) |
May 15, 2024 | 125.50 | 126.60 | 124.60 | 126.60 | 25,779 | +3.20(+2.59%) |
May 14, 2024 | 122.46 | 123.40 | 122.20 | 123.40 | 21,702 | +2.03(+1.67%) |
May 13, 2024 | 121.22 | 121.48 | 120.85 | 121.37 | 10,673 | +0.22(+0.18%) |
May 10, 2024 | 121.02 | 121.16 | 120.33 | 121.15 | 11,978 | +0.43(+0.36%) |
May 09, 2024 | 119.92 | 120.72 | 119.75 | 120.72 | 14,745 | +1.38(+1.15%) |
May 08, 2024 | 119.47 | 120.17 | 119.06 | 119.34 | 10,382 | -0.39(-0.33%) |
May 07, 2024 | 120.54 | 120.66 | 119.20 | 119.74 | 21,000 | -1.70(-1.40%) |
May 06, 2024 | 121.39 | 121.74 | 121.00 | 121.44 | 15,006 | +0.26(+0.21%) |
May 03, 2024 | 121.57 | 121.94 | 120.91 | 121.18 | 20,811 | +0.38(+0.31%) |
May 02, 2024 | 120.10 | 120.91 | 85.76 | 120.80 | 42,110 | +1.31(+1.10%) |
May 01, 2024 | 116.53 | 123.73 | 116.53 | 119.49 | 14,807 | -0.64(-0.53%) |
Apr 30, 2024 | 123.79 | 124.04 | 120.13 | 120.13 | 36,795 | -5.41(-4.31%) |
Apr 29, 2024 | 124.28 | 125.54 | 123.40 | 125.54 | 23,829 | +1.72(+1.39%) |
Apr 26, 2024 | 122.00 | 124.00 | 121.69 | 123.82 | 21,702 | +2.23(+1.83%) |
Apr 25, 2024 | 120.78 | 122.09 | 120.08 | 121.59 | 27,389 | -0.13(-0.11%) |
Apr 24, 2024 | 122.72 | 122.83 | 121.23 | 121.72 | 132,072 | -0.57(-0.47%) |
Apr 23, 2024 | 120.56 | 122.71 | 120.38 | 122.29 | 32,188 | +2.63(+2.20%) |
Apr 22, 2024 | 119.56 | 120.28 | 118.57 | 119.66 | 84,681 | +0.26(+0.22%) |
Apr 19, 2024 | 120.15 | 120.53 | 119.28 | 119.40 | 76,843 | -0.33(-0.28%) |
Apr 18, 2024 | 118.89 | 120.75 | 118.23 | 119.73 | 112,724 | +2.50(+2.13%) |
Apr 17, 2024 | 116.82 | 118.07 | 116.62 | 117.23 | 65,332 | +6.22(+5.60%) |
Apr 16, 2024 | 107.73 | 112.46 | 106.91 | 111.01 | 94,142 | +2.95(+2.73%) |
Apr 15, 2024 | 109.08 | 109.93 | 107.57 | 108.06 | 20,055 | +4.11(+3.95%) |
Apr 12, 2024 | 104.29 | 104.84 | 103.71 | 103.95 | 12,630 | -4.04(-3.74%) |
Apr 11, 2024 | 108.03 | 108.12 | 106.16 | 107.99 | 14,422 | +0.15(+0.14%) |
Apr 10, 2024 | 107.51 | 108.39 | 107.07 | 107.84 | 14,040 | -1.49(-1.36%) |
Apr 09, 2024 | 110.17 | 110.36 | 108.64 | 109.33 | 54,696 | -1.51(-1.36%) |
Apr 08, 2024 | 110.08 | 111.23 | 110.02 | 110.84 | 14,947 | +1.63(+1.49%) |
Apr 05, 2024 | 108.86 | 109.83 | 108.31 | 109.21 | 34,345 | +0.89(+0.82%) |
Apr 04, 2024 | 110.10 | 110.52 | 108.14 | 108.32 | 15,269 | -0.43(-0.40%) |
Apr 03, 2024 | 108.11 | 109.37 | 108.06 | 108.75 | 30,198 | -0.15(-0.14%) |
Apr 02, 2024 | 109.43 | 109.80 | 108.45 | 108.90 | 36,426 | -2.83(-2.53%) |