Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 125.95 | 126.41 | 125.00 | 126.31 | 702,205 | +0.46(+0.37%) |
May 16, 2024 | 124.34 | 126.47 | 124.30 | 125.85 | 801,327 | +1.50(+1.21%) |
May 15, 2024 | 123.85 | 124.82 | 123.56 | 124.35 | 599,556 | +1.02(+0.83%) |
May 14, 2024 | 122.72 | 123.38 | 121.93 | 123.33 | 688,288 | +1.34(+1.10%) |
May 13, 2024 | 122.00 | 122.43 | 121.73 | 121.99 | 471,221 | +0.46(+0.38%) |
May 10, 2024 | 122.11 | 122.23 | 121.02 | 121.53 | 400,216 | -0.10(-0.08%) |
May 09, 2024 | 121.20 | 121.63 | 120.47 | 121.63 | 578,121 | +0.65(+0.54%) |
May 08, 2024 | 119.78 | 121.11 | 119.55 | 120.98 | 562,707 | +0.81(+0.67%) |
May 07, 2024 | 120.20 | 121.17 | 119.85 | 120.17 | 836,035 | +0.53(+0.44%) |
May 06, 2024 | 118.91 | 119.67 | 117.85 | 119.64 | 542,733 | +2.03(+1.73%) |
May 03, 2024 | 117.55 | 118.17 | 115.96 | 117.61 | 468,166 | +1.19(+1.02%) |
May 02, 2024 | 116.06 | 116.52 | 114.36 | 116.42 | 1,035,862 | +1.22(+1.06%) |
May 01, 2024 | 117.30 | 118.05 | 114.88 | 115.20 | 1,020,078 | -2.64(-2.24%) |
Apr 30, 2024 | 118.07 | 119.32 | 117.69 | 117.84 | 840,604 | -1.11(-0.93%) |
Apr 29, 2024 | 117.54 | 119.28 | 117.54 | 118.95 | 744,774 | +1.51(+1.29%) |
Apr 26, 2024 | 117.97 | 118.09 | 117.25 | 117.44 | 408,925 | +0.06(+0.05%) |
Apr 25, 2024 | 116.69 | 117.59 | 116.15 | 117.38 | 442,659 | +0.14(+0.12%) |
Apr 24, 2024 | 116.54 | 117.62 | 116.20 | 117.24 | 840,525 | +1.30(+1.12%) |
Apr 23, 2024 | 114.99 | 116.44 | 114.99 | 115.94 | 763,204 | +1.07(+0.93%) |
Apr 22, 2024 | 114.10 | 115.45 | 112.70 | 114.87 | 560,760 | +1.55(+1.37%) |
Apr 19, 2024 | 113.07 | 113.91 | 112.57 | 113.32 | 826,236 | -0.43(-0.38%) |
Apr 18, 2024 | 115.20 | 115.90 | 113.17 | 113.75 | 798,744 | -1.19(-1.04%) |
Apr 17, 2024 | 113.79 | 115.47 | 113.71 | 114.94 | 1,481,154 | +1.92(+1.70%) |
Apr 16, 2024 | 114.87 | 116.34 | 112.73 | 113.02 | 1,314,107 | +1.32(+1.18%) |
Apr 15, 2024 | 113.84 | 113.98 | 110.96 | 111.70 | 738,465 | -1.45(-1.28%) |
Apr 12, 2024 | 113.94 | 115.13 | 113.01 | 113.15 | 874,934 | -1.44(-1.26%) |
Apr 11, 2024 | 114.98 | 115.28 | 113.24 | 114.59 | 886,056 | +0.07(+0.06%) |
Apr 10, 2024 | 114.16 | 114.96 | 113.71 | 114.52 | 845,935 | -1.39(-1.19%) |
Apr 09, 2024 | 116.53 | 117.00 | 115.25 | 115.91 | 751,919 | -0.61(-0.52%) |
Apr 08, 2024 | 117.60 | 118.27 | 116.27 | 116.51 | 1,996,057 | -0.80(-0.68%) |
Apr 05, 2024 | 115.78 | 117.60 | 115.19 | 117.31 | 3,100,406 | +0.46(+0.39%) |
Apr 04, 2024 | 119.36 | 119.45 | 116.38 | 116.85 | 1,184,426 | -0.97(-0.82%) |
Apr 03, 2024 | 115.97 | 118.31 | 115.86 | 117.82 | 1,965,689 | +1.79(+1.55%) |
Apr 02, 2024 | 112.61 | 116.42 | 111.98 | 116.03 | 6,776,254 | +3.68(+3.27%) |