Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 125.10 | 125.99 | 122.46 | 122.85 | 739,896 | -2.25(-1.80%) |
May 15, 2024 | 125.00 | 125.66 | 121.86 | 125.10 | 421,015 | +0.64(+0.51%) |
May 14, 2024 | 124.04 | 124.87 | 122.60 | 124.46 | 470,201 | +1.71(+1.39%) |
May 13, 2024 | 123.05 | 124.26 | 121.37 | 122.75 | 406,050 | +0.94(+0.77%) |
May 10, 2024 | 125.68 | 127.21 | 121.60 | 121.81 | 497,918 | -3.56(-2.84%) |
May 09, 2024 | 123.02 | 125.83 | 122.56 | 125.37 | 638,384 | +2.77(+2.26%) |
May 08, 2024 | 123.04 | 124.76 | 121.96 | 122.60 | 634,272 | -1.91(-1.53%) |
May 07, 2024 | 124.14 | 126.73 | 124.14 | 124.51 | 534,851 | -0.08(-0.06%) |
May 06, 2024 | 124.22 | 126.32 | 123.99 | 124.59 | 599,334 | +1.99(+1.62%) |
May 03, 2024 | 123.02 | 124.76 | 121.50 | 122.60 | 553,471 | +0.33(+0.27%) |
May 02, 2024 | 120.15 | 123.67 | 118.95 | 122.27 | 599,986 | +3.42(+2.88%) |
May 01, 2024 | 123.15 | 124.19 | 118.42 | 118.85 | 1,098,080 | -4.77(-3.86%) |
Apr 30, 2024 | 128.33 | 128.33 | 123.07 | 123.62 | 1,106,950 | -5.63(-4.36%) |
Apr 29, 2024 | 128.61 | 129.51 | 126.30 | 129.25 | 669,598 | +1.28(+1.00%) |
Apr 26, 2024 | 123.62 | 129.70 | 123.11 | 127.97 | 1,077,906 | +4.32(+3.49%) |
Apr 25, 2024 | 123.69 | 124.95 | 121.81 | 123.65 | 931,730 | -1.36(-1.09%) |
Apr 24, 2024 | 121.92 | 126.21 | 119.37 | 125.01 | 1,482,524 | +6.92(+5.86%) |
Apr 23, 2024 | 115.25 | 118.41 | 114.69 | 118.09 | 1,031,027 | +2.99(+2.60%) |
Apr 22, 2024 | 113.72 | 116.72 | 110.19 | 115.10 | 1,048,511 | +2.31(+2.05%) |
Apr 19, 2024 | 110.10 | 113.08 | 109.22 | 112.79 | 811,633 | +1.86(+1.68%) |
Apr 18, 2024 | 111.19 | 114.22 | 110.70 | 110.93 | 595,342 | +0.52(+0.47%) |
Apr 17, 2024 | 113.64 | 114.92 | 110.30 | 110.41 | 783,834 | -3.30(-2.90%) |
Apr 16, 2024 | 115.56 | 116.39 | 112.47 | 113.71 | 514,446 | -1.85(-1.60%) |
Apr 15, 2024 | 118.57 | 119.82 | 114.86 | 115.56 | 578,435 | -2.11(-1.79%) |
Apr 12, 2024 | 120.87 | 122.29 | 115.64 | 117.67 | 805,405 | -3.01(-2.49%) |
Apr 11, 2024 | 121.63 | 122.61 | 119.51 | 120.68 | 443,535 | -1.15(-0.94%) |
Apr 10, 2024 | 119.70 | 123.65 | 119.67 | 121.83 | 986,816 | +0.82(+0.68%) |
Apr 09, 2024 | 124.15 | 124.58 | 119.70 | 121.01 | 619,846 | -2.27(-1.84%) |
Apr 08, 2024 | 126.13 | 126.33 | 122.48 | 123.28 | 550,664 | -0.39(-0.32%) |
Apr 05, 2024 | 123.21 | 124.96 | 122.80 | 123.67 | 692,717 | +0.34(+0.28%) |
Apr 04, 2024 | 126.34 | 126.37 | 122.77 | 123.33 | 722,584 | -3.08(-2.44%) |
Apr 03, 2024 | 123.28 | 127.45 | 123.27 | 126.41 | 688,996 | +3.14(+2.55%) |
Apr 02, 2024 | 119.61 | 125.14 | 119.61 | 123.27 | 1,356,687 | +4.94(+4.17%) |
Apr 01, 2024 | 116.06 | 121.12 | 115.42 | 118.33 | 775,131 | +2.91(+2.52%) |
Mar 28, 2024 | 117.38 | 118.66 | 115.31 | 115.42 | 751,190 | -1.07(-0.92%) |
Mar 27, 2024 | 117.99 | 118.93 | 115.63 | 116.49 | 582,947 | -1.00(-0.85%) |
Mar 26, 2024 | 119.60 | 120.50 | 117.37 | 117.49 | 495,534 | -1.68(-1.41%) |
Mar 25, 2024 | 117.50 | 120.03 | 117.12 | 119.17 | 696,483 | +2.17(+1.85%) |
Mar 22, 2024 | 117.33 | 117.56 | 115.23 | 117.00 | 513,320 | +0.66(+0.57%) |
Mar 21, 2024 | 116.91 | 117.50 | 114.00 | 116.34 | 675,679 | -0.57(-0.49%) |
Mar 20, 2024 | 113.73 | 117.37 | 113.73 | 116.91 | 556,403 | +2.15(+1.87%) |
Mar 19, 2024 | 113.10 | 115.50 | 112.42 | 114.76 | 445,063 | +1.94(+1.72%) |
Mar 18, 2024 | 113.20 | 113.83 | 111.60 | 112.82 | 392,433 | -0.09(-0.08%) |
Mar 15, 2024 | 112.55 | 114.39 | 112.32 | 112.91 | 1,270,577 | +0.19(+0.17%) |
Mar 14, 2024 | 113.15 | 115.22 | 111.57 | 112.72 | 597,309 | -0.17(-0.15%) |
Mar 13, 2024 | 111.47 | 113.67 | 111.47 | 112.89 | 462,003 | +2.82(+2.56%) |
Mar 12, 2024 | 111.83 | 112.04 | 108.85 | 110.07 | 547,865 | -1.54(-1.38%) |
Mar 11, 2024 | 108.42 | 111.68 | 107.40 | 111.61 | 661,655 | +3.38(+3.12%) |
Mar 08, 2024 | 109.83 | 110.48 | 106.05 | 108.23 | 568,694 | -1.20(-1.10%) |
Mar 07, 2024 | 105.98 | 109.51 | 105.98 | 109.43 | 708,006 | +4.09(+3.88%) |
Mar 06, 2024 | 106.76 | 108.14 | 104.39 | 105.34 | 546,058 | -0.10(-0.09%) |
Mar 05, 2024 | 105.23 | 107.33 | 104.14 | 105.44 | 637,678 | -0.07(-0.07%) |
Mar 04, 2024 | 110.00 | 110.88 | 105.24 | 105.51 | 939,674 | -3.50(-3.21%) |