Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 132.29 | 133.98 | 132.24 | 133.92 | 1,077,491 | +1.99(+1.51%) |
May 09, 2024 | 131.58 | 132.90 | 131.27 | 131.93 | 971,799 | +0.46(+0.35%) |
May 08, 2024 | 130.88 | 132.00 | 130.31 | 131.47 | 995,809 | +0.12(+0.09%) |
May 07, 2024 | 128.53 | 131.90 | 128.53 | 131.35 | 1,892,294 | +3.01(+2.35%) |
May 06, 2024 | 124.98 | 128.60 | 124.83 | 128.34 | 1,653,992 | +4.70(+3.80%) |
May 03, 2024 | 126.15 | 127.99 | 122.04 | 123.64 | 2,261,279 | -0.69(-0.55%) |
May 02, 2024 | 123.16 | 124.41 | 120.59 | 124.33 | 2,028,131 | +2.04(+1.67%) |
May 01, 2024 | 122.56 | 125.39 | 121.92 | 122.29 | 1,733,303 | -0.09(-0.07%) |
Apr 30, 2024 | 124.62 | 125.06 | 122.37 | 122.38 | 1,294,388 | -2.63(-2.10%) |
Apr 29, 2024 | 125.00 | 126.50 | 123.97 | 125.01 | 1,242,070 | +0.00(+0.00%) |
Apr 26, 2024 | 125.00 | 126.68 | 123.73 | 125.01 | 995,756 | +0.87(+0.70%) |
Apr 25, 2024 | 122.30 | 124.40 | 121.81 | 124.14 | 1,299,651 | +0.31(+0.25%) |
Apr 24, 2024 | 124.00 | 124.69 | 122.66 | 123.83 | 993,932 | +0.43(+0.35%) |
Apr 23, 2024 | 122.22 | 123.89 | 121.78 | 123.40 | 998,402 | +1.99(+1.64%) |
Apr 22, 2024 | 121.31 | 122.44 | 120.23 | 121.41 | 932,893 | +1.29(+1.07%) |
Apr 19, 2024 | 121.53 | 122.60 | 119.76 | 120.12 | 1,146,502 | -1.23(-1.01%) |
Apr 18, 2024 | 122.11 | 123.80 | 121.18 | 121.35 | 1,153,701 | -1.01(-0.83%) |
Apr 17, 2024 | 123.83 | 124.58 | 122.22 | 122.36 | 1,089,837 | -0.89(-0.72%) |
Apr 16, 2024 | 121.67 | 124.25 | 121.62 | 123.25 | 1,085,826 | +1.83(+1.51%) |
Apr 15, 2024 | 124.04 | 125.03 | 121.16 | 121.42 | 1,038,340 | -1.88(-1.52%) |
Apr 12, 2024 | 125.43 | 126.19 | 123.04 | 123.30 | 1,349,315 | -3.31(-2.61%) |
Apr 11, 2024 | 125.78 | 126.98 | 125.05 | 126.61 | 844,414 | +1.40(+1.12%) |
Apr 10, 2024 | 124.79 | 126.77 | 124.12 | 125.21 | 986,017 | -0.69(-0.55%) |
Apr 09, 2024 | 126.80 | 126.80 | 124.21 | 125.90 | 1,414,642 | -0.90(-0.71%) |
Apr 08, 2024 | 125.84 | 127.15 | 125.21 | 126.80 | 1,355,574 | +0.86(+0.68%) |
Apr 05, 2024 | 124.00 | 126.13 | 123.71 | 125.94 | 1,369,899 | +2.01(+1.62%) |
Apr 04, 2024 | 123.60 | 125.55 | 123.25 | 123.93 | 1,747,805 | +0.02(+0.02%) |
Apr 03, 2024 | 122.08 | 123.92 | 121.66 | 123.91 | 1,277,249 | +1.68(+1.37%) |
Apr 02, 2024 | 121.59 | 122.40 | 120.00 | 122.23 | 1,418,223 | +1.12(+0.92%) |
Apr 01, 2024 | 118.39 | 121.22 | 118.39 | 121.11 | 1,060,400 | +2.43(+2.05%) |
Mar 28, 2024 | 122.23 | 122.28 | 118.64 | 118.68 | 1,973,701 | -3.40(-2.79%) |
Mar 27, 2024 | 122.42 | 122.83 | 120.93 | 122.08 | 809,177 | +1.14(+0.94%) |
Mar 26, 2024 | 120.88 | 121.68 | 120.24 | 120.94 | 707,387 | +0.01(+0.01%) |
Mar 25, 2024 | 121.46 | 122.65 | 120.61 | 120.93 | 1,014,086 | -0.69(-0.57%) |
Mar 22, 2024 | 120.47 | 121.77 | 120.40 | 121.62 | 1,060,012 | +1.26(+1.05%) |
Mar 21, 2024 | 119.89 | 121.57 | 119.26 | 120.36 | 929,011 | +1.21(+1.02%) |
Mar 20, 2024 | 119.33 | 119.54 | 118.49 | 119.15 | 911,475 | -0.04(-0.03%) |
Mar 19, 2024 | 119.07 | 119.39 | 118.14 | 119.19 | 1,186,729 | -0.23(-0.19%) |
Mar 18, 2024 | 117.33 | 119.75 | 117.33 | 119.42 | 1,392,948 | +2.23(+1.90%) |
Mar 15, 2024 | 116.44 | 118.15 | 115.19 | 117.19 | 2,206,650 | +0.05(+0.04%) |
Mar 14, 2024 | 117.94 | 118.14 | 116.32 | 117.14 | 905,415 | -0.57(-0.48%) |
Mar 13, 2024 | 117.57 | 118.39 | 116.28 | 117.71 | 1,025,752 | +0.17(+0.14%) |
Mar 12, 2024 | 115.11 | 118.30 | 115.11 | 117.54 | 1,692,601 | +2.96(+2.58%) |
Mar 11, 2024 | 113.10 | 114.89 | 113.01 | 114.58 | 1,102,213 | +1.11(+0.98%) |
Mar 08, 2024 | 113.82 | 114.78 | 112.49 | 113.47 | 1,442,247 | -0.35(-0.31%) |
Mar 07, 2024 | 110.92 | 114.50 | 110.59 | 113.82 | 2,380,736 | +4.25(+3.88%) |
Mar 06, 2024 | 110.54 | 114.66 | 109.16 | 109.57 | 2,411,994 | +0.61(+0.56%) |
Mar 05, 2024 | 109.57 | 110.62 | 108.38 | 108.96 | 2,076,599 | -2.30(-2.07%) |
Mar 04, 2024 | 113.31 | 113.50 | 108.51 | 111.26 | 2,092,111 | -2.46(-2.16%) |