Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 114.84 | 115.08 | 113.03 | 113.42 | 12,212,951 | -0.09(-0.08%) |
May 23, 2024 | 115.60 | 117.51 | 113.36 | 113.51 | 15,979,271 | -1.97(-1.71%) |
May 22, 2024 | 117.46 | 117.46 | 114.96 | 115.48 | 17,870,608 | -2.37(-2.01%) |
May 21, 2024 | 118.40 | 119.45 | 117.78 | 117.85 | 14,479,470 | -0.82(-0.69%) |
May 20, 2024 | 119.73 | 119.89 | 118.55 | 118.67 | 11,550,995 | -0.97(-0.81%) |
May 17, 2024 | 118.30 | 119.83 | 117.96 | 119.64 | 15,152,667 | +1.77(+1.50%) |
May 16, 2024 | 118.54 | 119.30 | 117.54 | 117.87 | 15,767,179 | -0.71(-0.60%) |
May 15, 2024 | 117.61 | 118.84 | 116.08 | 118.58 | 18,268,986 | +0.91(+0.77%) |
May 14, 2024 | 116.79 | 117.74 | 116.48 | 117.67 | 15,077,235 | +0.71(+0.61%) |
May 13, 2024 | 117.47 | 118.08 | 116.18 | 116.96 | 15,179,298 | -0.05(-0.04%) |
May 10, 2024 | 117.58 | 117.70 | 116.63 | 117.01 | 13,759,021 | -0.48(-0.41%) |
May 09, 2024 | 115.26 | 117.58 | 115.25 | 117.49 | 17,705,476 | +2.27(+1.97%) |
May 08, 2024 | 114.78 | 116.01 | 114.48 | 115.21 | 19,110,956 | -0.02(-0.02%) |
May 07, 2024 | 116.33 | 116.63 | 115.00 | 115.23 | 30,362,366 | -0.58(-0.50%) |
May 06, 2024 | 115.73 | 117.39 | 115.46 | 115.81 | 31,771,854 | +0.74(+0.65%) |
May 03, 2024 | 115.06 | 115.14 | 113.21 | 115.06 | 28,278,620 | -0.24(-0.21%) |
May 02, 2024 | 115.32 | 116.31 | 114.97 | 115.30 | 25,751,972 | +0.21(+0.18%) |
May 01, 2024 | 117.33 | 117.52 | 114.73 | 115.09 | 28,038,936 | -2.22(-1.89%) |
Apr 30, 2024 | 118.15 | 119.23 | 117.03 | 117.32 | 21,253,734 | -1.36(-1.15%) |
Apr 29, 2024 | 116.81 | 119.08 | 116.81 | 118.68 | 17,484,426 | +1.67(+1.42%) |
Apr 26, 2024 | 118.04 | 118.14 | 115.28 | 117.01 | 27,511,176 | -3.34(-2.78%) |
Apr 25, 2024 | 120.06 | 120.78 | 118.44 | 120.35 | 16,167,020 | +0.28(+0.23%) |
Apr 24, 2024 | 119.33 | 120.28 | 118.43 | 120.08 | 12,232,886 | +0.02(+0.02%) |
Apr 23, 2024 | 119.03 | 120.08 | 118.49 | 120.06 | 14,042,598 | +0.47(+0.39%) |
Apr 22, 2024 | 118.30 | 120.59 | 117.48 | 119.59 | 16,470,531 | +0.67(+0.57%) |
Apr 19, 2024 | 118.19 | 119.95 | 117.99 | 118.91 | 21,747,596 | +1.35(+1.15%) |
Apr 18, 2024 | 118.04 | 118.75 | 117.02 | 117.56 | 13,932,870 | -0.11(-0.09%) |
Apr 17, 2024 | 117.59 | 118.39 | 116.18 | 117.67 | 14,655,446 | -0.06(-0.05%) |
Apr 16, 2024 | 118.60 | 119.25 | 116.97 | 117.73 | 18,241,718 | -0.98(-0.83%) |
Apr 15, 2024 | 120.11 | 120.71 | 118.49 | 118.72 | 15,149,275 | -0.68(-0.57%) |
Apr 12, 2024 | 121.96 | 122.75 | 118.71 | 119.40 | 21,731,318 | -1.41(-1.17%) |
Apr 11, 2024 | 121.70 | 121.70 | 119.37 | 120.81 | 17,698,086 | -0.41(-0.33%) |
Apr 10, 2024 | 120.24 | 121.48 | 119.76 | 121.22 | 17,583,982 | +1.01(+0.84%) |
Apr 09, 2024 | 120.03 | 120.67 | 119.37 | 120.20 | 14,248,008 | +0.62(+0.52%) |
Apr 08, 2024 | 120.10 | 120.75 | 119.24 | 119.58 | 17,655,418 | -0.81(-0.68%) |
Apr 05, 2024 | 119.01 | 121.17 | 118.68 | 120.39 | 21,897,078 | +1.64(+1.38%) |
Apr 04, 2024 | 118.09 | 118.91 | 117.68 | 118.75 | 19,100,984 | +0.42(+0.35%) |
Apr 03, 2024 | 118.52 | 118.78 | 117.77 | 118.34 | 16,665,499 | +0.02(+0.02%) |
Apr 02, 2024 | 116.97 | 118.64 | 116.39 | 118.32 | 20,077,166 | +2.27(+1.96%) |
Apr 01, 2024 | 115.47 | 116.30 | 114.45 | 116.05 | 13,928,160 | +0.74(+0.65%) |
Mar 28, 2024 | 114.60 | 115.51 | 114.13 | 115.30 | 19,321,378 | +1.26(+1.10%) |
Mar 27, 2024 | 112.57 | 114.13 | 112.50 | 114.04 | 12,515,828 | +1.17(+1.04%) |
Mar 26, 2024 | 113.74 | 114.05 | 112.50 | 112.87 | 13,257,663 | -0.85(-0.75%) |
Mar 25, 2024 | 112.91 | 114.84 | 112.91 | 113.73 | 14,123,338 | +1.15(+1.02%) |
Mar 22, 2024 | 112.57 | 112.77 | 111.92 | 112.58 | 14,821,372 | +0.00(+0.00%) |
Mar 21, 2024 | 112.01 | 112.99 | 111.66 | 112.58 | 15,017,558 | +0.50(+0.44%) |
Mar 20, 2024 | 111.81 | 112.49 | 111.23 | 112.08 | 16,250,340 | -0.10(-0.09%) |
Mar 19, 2024 | 111.32 | 112.57 | 111.16 | 112.18 | 14,996,222 | +0.78(+0.70%) |
Mar 18, 2024 | 110.89 | 111.95 | 110.20 | 111.39 | 16,904,972 | +1.02(+0.93%) |
Mar 15, 2024 | 109.96 | 111.39 | 109.96 | 110.37 | 38,575,204 | -0.20(-0.18%) |
Mar 14, 2024 | 108.94 | 110.65 | 108.81 | 110.57 | 22,299,150 | +1.92(+1.77%) |
Mar 13, 2024 | 108.26 | 109.46 | 108.23 | 108.65 | 17,297,050 | +1.20(+1.12%) |
Mar 12, 2024 | 108.18 | 108.40 | 107.16 | 107.45 | 15,076,990 | -0.69(-0.64%) |
Mar 11, 2024 | 107.38 | 108.24 | 106.47 | 108.14 | 17,715,954 | +0.63(+0.59%) |
Mar 08, 2024 | 106.37 | 107.53 | 105.91 | 107.51 | 17,126,394 | +1.00(+0.94%) |
Mar 07, 2024 | 105.74 | 107.11 | 105.74 | 106.50 | 16,264,341 | +0.59(+0.56%) |
Mar 06, 2024 | 105.76 | 106.70 | 105.30 | 105.91 | 20,634,032 | +1.12(+1.07%) |
Mar 05, 2024 | 103.69 | 105.41 | 103.48 | 104.79 | 20,139,190 | +1.27(+1.23%) |
Mar 04, 2024 | 104.81 | 105.00 | 103.19 | 103.52 | 18,283,598 | -1.47(-1.40%) |