Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 132.98 | 142.79 | 131.72 | 141.01 | 4,708,805 | +8.11(+6.10%) |
May 17, 2024 | 132.52 | 134.60 | 129.67 | 132.90 | 2,718,170 | +0.22(+0.17%) |
May 16, 2024 | 129.76 | 133.04 | 127.83 | 132.68 | 3,007,397 | +3.62(+2.80%) |
May 15, 2024 | 127.49 | 129.20 | 124.98 | 129.06 | 2,964,359 | +0.74(+0.58%) |
May 14, 2024 | 127.00 | 129.94 | 126.34 | 128.32 | 3,622,374 | +2.65(+2.11%) |
May 13, 2024 | 119.47 | 126.88 | 119.03 | 125.67 | 4,094,483 | +8.36(+7.13%) |
May 10, 2024 | 120.75 | 124.90 | 116.73 | 117.31 | 4,238,527 | -5.38(-4.39%) |
May 09, 2024 | 123.15 | 125.50 | 121.68 | 122.69 | 3,367,167 | +0.80(+0.66%) |
May 08, 2024 | 120.00 | 122.83 | 119.50 | 121.89 | 2,507,011 | +0.82(+0.68%) |
May 07, 2024 | 122.86 | 123.50 | 118.68 | 121.07 | 2,893,381 | -1.06(-0.87%) |
May 06, 2024 | 125.00 | 125.15 | 118.75 | 122.13 | 3,951,761 | -2.87(-2.30%) |
May 03, 2024 | 125.00 | 126.40 | 122.01 | 125.00 | 4,513,159 | -0.59(-0.47%) |
May 02, 2024 | 114.86 | 128.81 | 114.06 | 125.59 | 11,970,888 | +14.13(+12.68%) |
May 01, 2024 | 111.11 | 113.73 | 109.00 | 111.46 | 3,838,526 | +1.15(+1.04%) |
Apr 30, 2024 | 110.50 | 113.21 | 109.55 | 110.31 | 3,211,730 | -1.31(-1.17%) |
Apr 29, 2024 | 108.78 | 112.33 | 108.72 | 111.62 | 2,610,448 | +3.65(+3.38%) |
Apr 26, 2024 | 106.18 | 108.19 | 105.25 | 107.97 | 2,247,094 | +1.79(+1.69%) |
Apr 25, 2024 | 107.43 | 108.23 | 103.52 | 106.18 | 2,797,355 | -2.67(-2.45%) |
Apr 24, 2024 | 111.05 | 111.29 | 106.64 | 108.85 | 3,409,790 | +0.96(+0.89%) |
Apr 23, 2024 | 104.46 | 108.21 | 103.48 | 107.89 | 2,431,828 | +3.43(+3.28%) |
Apr 22, 2024 | 102.79 | 105.43 | 99.30 | 104.46 | 3,176,321 | +3.05(+3.01%) |
Apr 19, 2024 | 102.37 | 103.80 | 100.45 | 101.41 | 2,670,446 | -0.59(-0.58%) |
Apr 18, 2024 | 102.53 | 103.50 | 99.90 | 102.00 | 1,798,188 | -1.44(-1.39%) |
Apr 17, 2024 | 105.14 | 105.14 | 102.27 | 103.44 | 2,000,094 | -0.35(-0.34%) |
Apr 16, 2024 | 102.08 | 106.42 | 101.30 | 103.79 | 2,163,946 | -0.07(-0.07%) |
Apr 15, 2024 | 105.02 | 106.20 | 102.30 | 103.86 | 2,273,366 | -1.28(-1.22%) |
Apr 12, 2024 | 106.00 | 107.88 | 104.65 | 105.14 | 2,416,805 | -1.87(-1.75%) |
Apr 11, 2024 | 107.56 | 108.60 | 103.68 | 107.01 | 3,206,905 | -0.13(-0.12%) |
Apr 10, 2024 | 107.65 | 110.28 | 105.90 | 107.14 | 3,536,775 | -4.46(-4.00%) |
Apr 09, 2024 | 105.90 | 115.89 | 105.78 | 111.60 | 8,940,642 | +6.51(+6.19%) |
Apr 08, 2024 | 102.27 | 105.22 | 101.06 | 105.09 | 2,059,310 | +2.21(+2.15%) |
Apr 05, 2024 | 101.76 | 103.82 | 101.05 | 102.88 | 2,132,169 | +0.61(+0.60%) |
Apr 04, 2024 | 102.69 | 105.98 | 101.72 | 102.27 | 3,086,943 | +1.06(+1.05%) |
Apr 03, 2024 | 103.00 | 105.15 | 97.00 | 101.21 | 5,167,335 | -2.40(-2.32%) |
Apr 02, 2024 | 104.71 | 105.95 | 103.07 | 103.61 | 2,602,587 | -1.99(-1.88%) |