Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 119.84 | 122.11 | 119.84 | 120.07 | 2,069,395 | -0.54(-0.45%) |
May 16, 2024 | 118.84 | 122.16 | 118.25 | 120.61 | 3,362,952 | +2.14(+1.81%) |
May 15, 2024 | 118.83 | 119.00 | 117.63 | 118.47 | 3,525,210 | +1.72(+1.47%) |
May 14, 2024 | 118.00 | 118.41 | 115.90 | 116.75 | 3,449,518 | -1.51(-1.28%) |
May 13, 2024 | 119.39 | 119.80 | 118.11 | 118.26 | 3,234,917 | -0.71(-0.60%) |
May 10, 2024 | 116.52 | 119.44 | 115.66 | 118.97 | 5,174,692 | +3.10(+2.68%) |
May 09, 2024 | 118.11 | 118.32 | 115.75 | 115.87 | 3,443,180 | -1.41(-1.20%) |
May 08, 2024 | 114.10 | 117.75 | 113.37 | 117.28 | 8,320,711 | +4.88(+4.34%) |
May 07, 2024 | 113.26 | 116.35 | 110.34 | 112.40 | 21,738,020 | -14.57(-11.48%) |
May 06, 2024 | 123.52 | 127.00 | 122.13 | 126.97 | 5,715,528 | +2.70(+2.17%) |
May 03, 2024 | 127.56 | 127.88 | 123.53 | 124.27 | 3,884,470 | -1.19(-0.95%) |
May 02, 2024 | 127.66 | 128.59 | 124.60 | 125.46 | 3,795,204 | -0.96(-0.76%) |
May 01, 2024 | 127.02 | 129.62 | 123.39 | 126.42 | 4,214,094 | +0.92(+0.73%) |
Apr 30, 2024 | 128.25 | 129.84 | 125.45 | 125.50 | 3,415,921 | -3.57(-2.77%) |
Apr 29, 2024 | 132.00 | 132.02 | 128.46 | 129.07 | 2,730,612 | -2.38(-1.81%) |
Apr 26, 2024 | 131.34 | 132.90 | 128.11 | 131.45 | 5,116,617 | +6.20(+4.95%) |
Apr 25, 2024 | 123.55 | 126.53 | 122.59 | 125.25 | 2,947,457 | -1.82(-1.43%) |
Apr 24, 2024 | 126.69 | 130.38 | 125.57 | 127.07 | 3,282,848 | +0.63(+0.50%) |
Apr 23, 2024 | 125.50 | 131.48 | 123.75 | 126.44 | 5,099,325 | +4.37(+3.58%) |
Apr 22, 2024 | 120.48 | 122.49 | 118.46 | 122.07 | 2,971,353 | +1.98(+1.65%) |
Apr 19, 2024 | 124.83 | 125.67 | 119.90 | 120.09 | 3,627,987 | -4.93(-3.94%) |
Apr 18, 2024 | 123.90 | 126.77 | 122.40 | 125.02 | 2,595,737 | +1.47(+1.19%) |
Apr 17, 2024 | 127.23 | 128.09 | 123.44 | 123.55 | 3,476,764 | -3.40(-2.68%) |
Apr 16, 2024 | 125.94 | 128.29 | 124.85 | 126.95 | 3,016,715 | +1.13(+0.90%) |
Apr 15, 2024 | 127.91 | 130.22 | 125.38 | 125.82 | 3,845,935 | -1.69(-1.33%) |
Apr 12, 2024 | 129.09 | 131.58 | 127.45 | 127.51 | 3,652,445 | -3.29(-2.52%) |
Apr 11, 2024 | 127.79 | 131.33 | 127.00 | 130.80 | 5,160,408 | +4.98(+3.96%) |
Apr 10, 2024 | 121.50 | 125.98 | 121.40 | 125.82 | 3,279,534 | +0.38(+0.30%) |
Apr 09, 2024 | 127.20 | 128.50 | 124.38 | 125.44 | 1,913,522 | -0.32(-0.25%) |
Apr 08, 2024 | 125.34 | 125.98 | 122.84 | 125.76 | 1,475,507 | +1.36(+1.09%) |
Apr 05, 2024 | 121.04 | 125.73 | 119.80 | 124.40 | 2,528,608 | +3.68(+3.05%) |
Apr 04, 2024 | 122.59 | 125.56 | 120.56 | 120.72 | 2,736,232 | -0.79(-0.65%) |
Apr 03, 2024 | 123.83 | 125.47 | 121.47 | 121.51 | 2,741,348 | -2.88(-2.32%) |
Apr 02, 2024 | 120.49 | 124.55 | 118.74 | 124.39 | 2,680,156 | +1.24(+1.01%) |