Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 128.69 | 128.93 | 127.59 | 128.23 | 830,759 | -0.37(-0.29%) |
May 23, 2024 | 132.84 | 132.84 | 128.40 | 128.60 | 1,031,844 | -5.15(-3.85%) |
May 22, 2024 | 134.11 | 134.59 | 133.16 | 133.75 | 1,495,439 | -0.61(-0.45%) |
May 21, 2024 | 133.59 | 134.38 | 132.82 | 134.36 | 715,992 | +0.79(+0.59%) |
May 20, 2024 | 133.80 | 133.98 | 132.47 | 133.57 | 913,973 | -0.19(-0.14%) |
May 17, 2024 | 134.14 | 134.14 | 133.14 | 133.76 | 924,166 | -0.51(-0.38%) |
May 16, 2024 | 133.41 | 134.61 | 133.09 | 134.27 | 1,247,999 | +0.52(+0.39%) |
May 15, 2024 | 134.75 | 135.11 | 133.08 | 133.75 | 1,281,701 | +0.62(+0.47%) |
May 14, 2024 | 134.83 | 135.00 | 132.86 | 133.13 | 1,060,895 | -0.65(-0.49%) |
May 13, 2024 | 135.00 | 135.53 | 133.28 | 133.78 | 852,534 | -0.96(-0.71%) |
May 10, 2024 | 134.07 | 134.94 | 133.65 | 134.74 | 1,773,585 | +1.11(+0.83%) |
May 09, 2024 | 132.12 | 134.02 | 131.43 | 133.62 | 1,322,248 | +1.50(+1.14%) |
May 08, 2024 | 130.66 | 132.25 | 130.45 | 132.12 | 1,425,954 | +1.04(+0.80%) |
May 07, 2024 | 130.56 | 131.71 | 129.36 | 131.08 | 1,606,800 | +1.56(+1.21%) |
May 06, 2024 | 128.89 | 129.65 | 127.49 | 129.51 | 1,487,890 | +1.49(+1.17%) |
May 03, 2024 | 127.10 | 128.12 | 126.50 | 128.02 | 1,745,625 | +2.78(+2.22%) |
May 02, 2024 | 123.03 | 125.38 | 121.71 | 125.24 | 2,794,529 | +0.83(+0.66%) |
May 01, 2024 | 121.43 | 125.14 | 121.40 | 124.41 | 2,727,892 | +2.78(+2.29%) |
Apr 30, 2024 | 120.82 | 122.40 | 120.31 | 121.63 | 1,332,600 | +0.04(+0.03%) |
Apr 29, 2024 | 121.04 | 121.88 | 120.98 | 121.59 | 2,500,358 | +1.49(+1.24%) |
Apr 26, 2024 | 121.00 | 121.52 | 120.08 | 120.10 | 1,064,530 | -0.77(-0.63%) |
Apr 25, 2024 | 120.69 | 121.68 | 119.25 | 120.86 | 1,412,181 | +0.19(+0.16%) |
Apr 24, 2024 | 118.12 | 120.97 | 117.48 | 120.67 | 1,305,365 | +1.48(+1.24%) |
Apr 23, 2024 | 118.64 | 119.87 | 118.35 | 119.19 | 1,262,604 | +0.61(+0.51%) |
Apr 22, 2024 | 117.93 | 119.11 | 117.00 | 118.59 | 1,254,634 | +0.74(+0.62%) |
Apr 19, 2024 | 117.27 | 118.72 | 116.99 | 117.85 | 1,885,199 | +1.16(+1.00%) |
Apr 18, 2024 | 115.46 | 116.91 | 114.44 | 116.69 | 1,407,770 | +1.94(+1.69%) |
Apr 17, 2024 | 113.20 | 115.12 | 112.89 | 114.75 | 1,913,601 | +1.57(+1.39%) |
Apr 16, 2024 | 114.80 | 114.80 | 112.70 | 113.18 | 2,344,382 | -2.15(-1.86%) |
Apr 15, 2024 | 116.06 | 116.76 | 114.48 | 115.33 | 1,873,423 | -0.59(-0.51%) |
Apr 12, 2024 | 117.20 | 117.20 | 115.31 | 115.91 | 1,078,210 | -1.24(-1.06%) |
Apr 11, 2024 | 118.55 | 118.92 | 116.24 | 117.16 | 1,706,893 | -0.49(-0.41%) |
Apr 10, 2024 | 118.32 | 118.66 | 116.37 | 117.64 | 2,367,946 | -3.52(-2.91%) |
Apr 09, 2024 | 120.10 | 121.52 | 119.50 | 121.16 | 1,501,405 | +1.82(+1.53%) |
Apr 08, 2024 | 118.17 | 119.78 | 117.97 | 119.34 | 1,223,931 | +1.49(+1.27%) |
Apr 05, 2024 | 118.57 | 119.35 | 117.19 | 117.85 | 1,115,304 | -1.85(-1.54%) |
Apr 04, 2024 | 119.42 | 120.28 | 118.58 | 119.70 | 1,279,834 | +1.44(+1.22%) |
Apr 03, 2024 | 118.52 | 119.10 | 117.59 | 118.26 | 1,107,605 | -0.63(-0.53%) |
Apr 02, 2024 | 119.43 | 120.78 | 118.15 | 118.89 | 1,189,864 | -0.74(-0.62%) |
Apr 01, 2024 | 121.75 | 121.81 | 118.86 | 119.62 | 919,084 | -1.90(-1.56%) |
Mar 28, 2024 | 121.00 | 121.68 | 121.48 | 121.52 | 2,015,589 | +0.71(+0.58%) |
Mar 27, 2024 | 117.88 | 121.03 | 117.88 | 120.81 | 1,820,495 | +3.64(+3.11%) |
Mar 26, 2024 | 116.32 | 117.24 | 115.93 | 117.17 | 1,749,630 | +0.70(+0.60%) |
Mar 25, 2024 | 117.22 | 117.82 | 116.33 | 116.48 | 1,089,128 | -0.61(-0.52%) |
Mar 22, 2024 | 118.39 | 118.39 | 116.68 | 117.08 | 911,216 | -0.46(-0.39%) |
Mar 21, 2024 | 118.31 | 119.49 | 117.39 | 117.54 | 1,031,781 | +0.12(+0.10%) |
Mar 20, 2024 | 117.09 | 117.49 | 116.04 | 117.42 | 1,140,788 | +0.09(+0.08%) |
Mar 19, 2024 | 117.08 | 117.66 | 116.27 | 117.33 | 1,067,128 | +0.77(+0.66%) |
Mar 18, 2024 | 116.49 | 117.54 | 115.72 | 116.57 | 1,402,430 | +0.09(+0.08%) |
Mar 15, 2024 | 116.36 | 117.73 | 115.99 | 116.48 | 4,791,709 | -1.33(-1.13%) |
Mar 14, 2024 | 119.44 | 119.96 | 116.80 | 117.81 | 1,362,570 | -2.05(-1.71%) |
Mar 13, 2024 | 118.31 | 120.87 | 117.99 | 119.86 | 1,300,849 | +1.35(+1.14%) |
Mar 12, 2024 | 118.86 | 120.05 | 117.56 | 118.51 | 1,831,375 | -1.14(-0.96%) |
Mar 11, 2024 | 117.39 | 120.39 | 117.39 | 119.65 | 1,583,455 | +1.88(+1.60%) |
Mar 08, 2024 | 119.25 | 119.32 | 117.17 | 117.77 | 2,325,792 | -0.17(-0.14%) |
Mar 07, 2024 | 118.89 | 119.74 | 117.41 | 117.94 | 2,109,277 | -1.69(-1.41%) |
Mar 06, 2024 | 119.47 | 120.24 | 118.69 | 119.63 | 1,321,208 | +1.04(+0.88%) |
Mar 05, 2024 | 121.18 | 121.72 | 117.90 | 118.59 | 1,487,463 | -2.43(-2.00%) |
Mar 04, 2024 | 118.24 | 121.19 | 118.16 | 121.01 | 1,281,259 | +2.01(+1.69%) |