Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 126.61 | 127.22 | 124.07 | 124.84 | 433,130 | -1.81(-1.43%) |
May 17, 2024 | 127.86 | 128.49 | 125.74 | 126.65 | 327,694 | -1.21(-0.95%) |
May 16, 2024 | 128.45 | 129.19 | 126.52 | 127.86 | 541,112 | -0.86(-0.67%) |
May 15, 2024 | 128.18 | 129.14 | 126.79 | 128.72 | 601,144 | +1.49(+1.17%) |
May 14, 2024 | 123.16 | 128.12 | 122.79 | 127.23 | 832,125 | +4.22(+3.43%) |
May 13, 2024 | 120.03 | 124.82 | 119.58 | 123.01 | 821,137 | +2.92(+2.43%) |
May 10, 2024 | 119.20 | 121.38 | 118.50 | 120.09 | 529,850 | +1.19(+1.00%) |
May 09, 2024 | 119.22 | 121.34 | 118.21 | 118.90 | 448,811 | -0.31(-0.26%) |
May 08, 2024 | 120.77 | 121.51 | 118.75 | 119.21 | 795,381 | -1.49(-1.23%) |
May 07, 2024 | 122.78 | 124.67 | 119.53 | 120.70 | 1,273,500 | -0.33(-0.27%) |
May 06, 2024 | 124.62 | 127.25 | 116.50 | 121.03 | 2,506,886 | +11.45(+10.45%) |
May 03, 2024 | 108.46 | 110.47 | 107.69 | 109.58 | 768,569 | +2.50(+2.33%) |
May 02, 2024 | 105.84 | 108.21 | 104.44 | 107.08 | 456,530 | +1.39(+1.32%) |
May 01, 2024 | 106.04 | 108.24 | 104.87 | 105.69 | 455,855 | -0.38(-0.36%) |
Apr 30, 2024 | 107.23 | 107.59 | 105.59 | 106.07 | 365,514 | -1.68(-1.56%) |
Apr 29, 2024 | 106.86 | 108.02 | 105.63 | 107.75 | 466,030 | +1.39(+1.31%) |
Apr 26, 2024 | 104.73 | 107.87 | 104.02 | 106.36 | 348,782 | +1.38(+1.31%) |
Apr 25, 2024 | 103.69 | 105.61 | 102.99 | 104.98 | 594,005 | +0.38(+0.36%) |
Apr 24, 2024 | 104.69 | 105.77 | 103.57 | 104.60 | 414,339 | -0.64(-0.61%) |
Apr 23, 2024 | 105.06 | 106.59 | 104.78 | 105.24 | 373,545 | +0.49(+0.47%) |
Apr 22, 2024 | 105.11 | 105.53 | 103.93 | 104.75 | 325,985 | +0.06(+0.06%) |
Apr 19, 2024 | 104.30 | 106.23 | 103.51 | 104.69 | 692,807 | +0.85(+0.82%) |
Apr 18, 2024 | 105.10 | 105.41 | 103.55 | 103.84 | 310,244 | -1.31(-1.25%) |
Apr 17, 2024 | 106.55 | 106.55 | 104.77 | 105.15 | 295,903 | -0.49(-0.46%) |
Apr 16, 2024 | 105.15 | 105.73 | 104.57 | 105.64 | 339,537 | -0.05(-0.05%) |
Apr 15, 2024 | 109.87 | 110.67 | 105.60 | 105.69 | 366,065 | -2.90(-2.67%) |
Apr 12, 2024 | 111.98 | 112.65 | 108.13 | 108.59 | 860,801 | -3.91(-3.48%) |
Apr 11, 2024 | 114.57 | 114.57 | 112.37 | 112.50 | 477,634 | -0.25(-0.22%) |
Apr 10, 2024 | 112.58 | 114.63 | 112.18 | 112.75 | 523,523 | -1.92(-1.67%) |
Apr 09, 2024 | 116.07 | 116.28 | 113.59 | 114.67 | 318,692 | -1.48(-1.27%) |
Apr 08, 2024 | 116.09 | 117.76 | 115.19 | 116.15 | 553,250 | +0.13(+0.11%) |
Apr 05, 2024 | 112.14 | 116.62 | 111.23 | 116.02 | 535,952 | +4.45(+3.99%) |
Apr 04, 2024 | 112.21 | 113.35 | 111.05 | 111.57 | 456,817 | +0.10(+0.09%) |
Apr 03, 2024 | 114.73 | 115.62 | 110.94 | 111.47 | 484,304 | -3.99(-3.46%) |
Apr 02, 2024 | 114.99 | 115.72 | 112.80 | 115.46 | 433,593 | -0.39(-0.34%) |