Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 115.19 | 116.77 | 114.75 | 116.16 | 2,745,785 | -0.12(-0.10%) |
May 15, 2024 | 116.22 | 116.45 | 113.16 | 116.28 | 3,368,192 | +1.60(+1.40%) |
May 14, 2024 | 116.35 | 117.96 | 114.50 | 114.68 | 4,910,116 | -1.83(-1.57%) |
May 13, 2024 | 115.37 | 116.86 | 114.10 | 116.51 | 4,714,926 | +1.67(+1.45%) |
May 10, 2024 | 116.72 | 117.21 | 114.10 | 114.84 | 4,407,029 | -1.33(-1.14%) |
May 09, 2024 | 113.00 | 116.36 | 112.71 | 116.17 | 4,122,294 | +3.15(+2.79%) |
May 08, 2024 | 113.53 | 113.97 | 110.10 | 113.02 | 4,523,214 | -2.54(-2.20%) |
May 07, 2024 | 114.48 | 116.47 | 112.87 | 115.56 | 5,138,843 | -2.03(-1.73%) |
May 06, 2024 | 114.44 | 117.73 | 113.75 | 117.59 | 3,938,117 | +3.78(+3.32%) |
May 03, 2024 | 116.48 | 116.75 | 112.89 | 113.81 | 6,210,813 | -0.50(-0.44%) |
May 02, 2024 | 117.25 | 117.78 | 109.06 | 114.31 | 22,133,784 | -13.15(-10.32%) |
May 01, 2024 | 128.15 | 132.53 | 126.95 | 127.46 | 7,248,632 | -1.80(-1.39%) |
Apr 30, 2024 | 130.71 | 133.01 | 128.88 | 129.26 | 2,844,472 | -2.86(-2.16%) |
Apr 29, 2024 | 131.69 | 133.74 | 130.53 | 132.12 | 3,383,760 | +0.01(+0.01%) |
Apr 26, 2024 | 127.90 | 133.43 | 127.51 | 132.11 | 3,851,224 | +4.00(+3.12%) |
Apr 25, 2024 | 124.75 | 128.19 | 124.32 | 128.11 | 5,904,156 | +1.35(+1.07%) |
Apr 24, 2024 | 130.00 | 130.80 | 126.71 | 126.76 | 4,309,808 | -2.60(-2.01%) |
Apr 23, 2024 | 128.98 | 131.10 | 127.28 | 129.36 | 2,994,533 | +2.09(+1.64%) |
Apr 22, 2024 | 128.46 | 131.11 | 124.77 | 127.27 | 3,954,578 | +0.09(+0.07%) |
Apr 19, 2024 | 130.09 | 130.49 | 125.05 | 127.18 | 4,616,811 | -2.92(-2.24%) |
Apr 18, 2024 | 131.24 | 133.01 | 129.68 | 130.10 | 2,705,695 | -0.80(-0.61%) |
Apr 17, 2024 | 136.07 | 136.07 | 129.78 | 130.90 | 2,553,965 | -2.94(-2.20%) |
Apr 16, 2024 | 133.05 | 134.65 | 132.22 | 133.84 | 1,887,474 | +0.94(+0.71%) |
Apr 15, 2024 | 139.02 | 140.37 | 131.91 | 132.90 | 2,776,141 | -5.48(-3.96%) |
Apr 12, 2024 | 139.74 | 139.86 | 137.20 | 138.38 | 1,998,135 | -2.57(-1.82%) |
Apr 11, 2024 | 138.90 | 141.19 | 138.36 | 140.95 | 2,565,283 | +3.77(+2.75%) |
Apr 10, 2024 | 133.00 | 137.45 | 132.30 | 137.18 | 3,478,366 | +0.41(+0.30%) |
Apr 09, 2024 | 136.99 | 138.00 | 133.65 | 136.77 | 2,546,185 | -0.66(-0.48%) |
Apr 08, 2024 | 139.00 | 139.62 | 135.85 | 137.43 | 1,842,960 | -2.13(-1.53%) |
Apr 05, 2024 | 135.69 | 139.75 | 134.69 | 139.56 | 2,534,460 | +4.95(+3.68%) |
Apr 04, 2024 | 141.60 | 142.76 | 134.45 | 134.61 | 2,668,549 | -4.17(-3.00%) |
Apr 03, 2024 | 136.97 | 140.20 | 136.33 | 138.78 | 2,365,297 | +1.28(+0.93%) |
Apr 02, 2024 | 136.44 | 138.61 | 135.01 | 137.50 | 2,573,005 | -0.75(-0.54%) |
Apr 01, 2024 | 137.91 | 139.60 | 137.11 | 138.25 | 2,358,403 | +0.53(+0.38%) |
Mar 28, 2024 | 139.15 | 138.62 | 137.60 | 137.72 | 3,054,833 | -1.16(-0.84%) |
Mar 27, 2024 | 142.55 | 143.34 | 138.05 | 138.88 | 2,172,027 | -1.38(-0.98%) |
Mar 26, 2024 | 138.44 | 140.93 | 138.09 | 140.26 | 3,506,669 | +2.44(+1.77%) |
Mar 25, 2024 | 137.05 | 138.90 | 136.74 | 137.82 | 2,162,795 | +0.58(+0.42%) |
Mar 22, 2024 | 136.81 | 137.75 | 135.71 | 137.24 | 1,387,328 | +0.48(+0.35%) |
Mar 21, 2024 | 139.90 | 140.00 | 136.68 | 136.76 | 2,532,856 | -1.15(-0.83%) |
Mar 20, 2024 | 131.25 | 138.00 | 131.05 | 137.91 | 3,140,514 | +7.08(+5.41%) |
Mar 19, 2024 | 128.57 | 130.88 | 127.23 | 130.83 | 3,697,809 | +1.25(+0.96%) |
Mar 18, 2024 | 132.90 | 132.90 | 128.31 | 129.58 | 3,823,927 | -0.97(-0.74%) |
Mar 15, 2024 | 133.65 | 134.80 | 130.37 | 130.55 | 4,411,192 | -2.00(-1.51%) |
Mar 14, 2024 | 132.30 | 133.96 | 130.29 | 132.55 | 3,145,805 | +0.13(+0.10%) |
Mar 13, 2024 | 130.09 | 133.26 | 129.95 | 132.42 | 3,159,621 | +1.97(+1.51%) |
Mar 12, 2024 | 128.77 | 131.41 | 128.25 | 130.45 | 3,959,334 | +1.68(+1.30%) |
Mar 11, 2024 | 131.25 | 131.42 | 127.85 | 128.77 | 3,536,775 | -3.03(-2.30%) |
Mar 08, 2024 | 133.35 | 134.74 | 129.31 | 131.80 | 4,139,247 | -1.40(-1.05%) |
Mar 07, 2024 | 133.53 | 134.14 | 131.92 | 133.20 | 2,898,801 | +1.07(+0.81%) |
Mar 06, 2024 | 133.09 | 133.38 | 129.93 | 132.13 | 3,942,511 | +1.23(+0.94%) |
Mar 05, 2024 | 131.21 | 132.57 | 129.21 | 130.90 | 3,820,265 | -1.50(-1.13%) |
Mar 04, 2024 | 132.01 | 134.43 | 131.28 | 132.40 | 5,648,305 | +4.97(+3.90%) |