Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 131.24 | 132.14 | 130.26 | 130.74 | 1,098,080 | -0.39(-0.30%) |
May 16, 2024 | 133.91 | 134.10 | 131.07 | 131.13 | 1,633,311 | -3.79(-2.81%) |
May 15, 2024 | 131.56 | 135.37 | 131.05 | 134.92 | 2,067,078 | +7.54(+5.92%) |
May 14, 2024 | 127.01 | 127.55 | 125.61 | 127.38 | 1,030,772 | +1.23(+0.98%) |
May 13, 2024 | 127.77 | 128.06 | 126.11 | 126.15 | 789,088 | -0.87(-0.68%) |
May 10, 2024 | 126.50 | 127.53 | 126.03 | 127.02 | 609,190 | +0.54(+0.43%) |
May 09, 2024 | 124.29 | 126.63 | 123.73 | 126.48 | 1,535,670 | +2.43(+1.96%) |
May 08, 2024 | 125.13 | 126.03 | 123.94 | 124.05 | 1,297,243 | -2.36(-1.87%) |
May 07, 2024 | 128.18 | 128.69 | 126.36 | 126.41 | 1,239,215 | -1.35(-1.06%) |
May 06, 2024 | 125.12 | 127.82 | 124.30 | 127.76 | 1,354,717 | +4.13(+3.34%) |
May 03, 2024 | 125.00 | 128.75 | 123.62 | 123.63 | 1,116,164 | +2.39(+1.97%) |
May 02, 2024 | 120.72 | 121.67 | 118.47 | 121.24 | 730,195 | +1.72(+1.44%) |
May 01, 2024 | 119.08 | 123.45 | 117.91 | 119.52 | 1,702,325 | +0.41(+0.34%) |
Apr 30, 2024 | 120.08 | 121.83 | 119.02 | 119.11 | 822,827 | -2.50(-2.06%) |
Apr 29, 2024 | 121.30 | 122.71 | 121.01 | 121.61 | 999,539 | +1.39(+1.16%) |
Apr 26, 2024 | 118.29 | 120.94 | 118.29 | 120.22 | 735,437 | +2.86(+2.44%) |
Apr 25, 2024 | 116.12 | 118.15 | 114.30 | 117.36 | 967,049 | -1.34(-1.13%) |
Apr 24, 2024 | 119.48 | 121.67 | 117.19 | 118.70 | 825,212 | -0.82(-0.69%) |
Apr 23, 2024 | 114.76 | 119.86 | 113.79 | 119.52 | 1,366,813 | +5.71(+5.02%) |
Apr 22, 2024 | 113.22 | 114.48 | 111.73 | 113.81 | 910,482 | +1.60(+1.43%) |
Apr 19, 2024 | 113.09 | 114.47 | 111.27 | 112.21 | 1,188,538 | -0.95(-0.84%) |
Apr 18, 2024 | 116.35 | 116.35 | 112.79 | 113.16 | 1,165,519 | -0.26(-0.23%) |
Apr 17, 2024 | 115.63 | 115.87 | 112.70 | 113.42 | 1,212,117 | -0.92(-0.80%) |
Apr 16, 2024 | 116.50 | 116.50 | 113.08 | 114.34 | 1,756,204 | -3.51(-2.98%) |
Apr 15, 2024 | 120.23 | 121.50 | 117.29 | 117.85 | 1,296,279 | -2.37(-1.97%) |
Apr 12, 2024 | 119.31 | 120.88 | 118.78 | 120.22 | 966,206 | -0.10(-0.08%) |
Apr 11, 2024 | 119.68 | 120.97 | 119.27 | 120.32 | 902,278 | +1.74(+1.47%) |
Apr 10, 2024 | 119.13 | 120.42 | 117.64 | 118.58 | 1,881,235 | -5.74(-4.62%) |
Apr 09, 2024 | 125.77 | 125.77 | 122.09 | 124.32 | 962,564 | -0.17(-0.14%) |
Apr 08, 2024 | 125.68 | 126.18 | 123.92 | 124.49 | 879,480 | -0.65(-0.52%) |
Apr 05, 2024 | 122.50 | 125.48 | 122.38 | 125.14 | 765,444 | +2.14(+1.74%) |
Apr 04, 2024 | 127.49 | 128.04 | 122.58 | 123.00 | 1,058,425 | -3.03(-2.40%) |
Apr 03, 2024 | 123.22 | 126.06 | 123.22 | 126.03 | 1,139,200 | +1.84(+1.48%) |
Apr 02, 2024 | 125.20 | 125.69 | 121.53 | 124.19 | 1,449,942 | -3.85(-3.01%) |