Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 115.42 | 120.03 | 114.76 | 119.02 | 237,027 | +2.80(+2.41%) |
May 15, 2024 | 120.00 | 121.00 | 115.93 | 116.22 | 158,652 | -3.75(-3.13%) |
May 14, 2024 | 119.00 | 121.54 | 118.48 | 119.97 | 89,924 | +1.40(+1.18%) |
May 13, 2024 | 120.00 | 121.80 | 117.96 | 118.57 | 136,998 | -1.63(-1.36%) |
May 10, 2024 | 123.50 | 123.78 | 119.73 | 120.20 | 105,390 | -1.89(-1.55%) |
May 09, 2024 | 118.78 | 123.44 | 118.75 | 122.09 | 185,973 | +3.82(+3.23%) |
May 08, 2024 | 120.15 | 120.56 | 117.82 | 118.27 | 91,963 | -2.25(-1.87%) |
May 07, 2024 | 121.34 | 121.89 | 118.01 | 120.52 | 123,981 | +0.19(+0.16%) |
May 06, 2024 | 119.73 | 123.01 | 119.21 | 120.33 | 108,659 | +1.87(+1.58%) |
May 03, 2024 | 117.00 | 120.54 | 116.64 | 118.46 | 153,136 | +1.93(+1.66%) |
May 02, 2024 | 117.22 | 117.97 | 115.06 | 116.53 | 108,851 | +1.05(+0.91%) |
May 01, 2024 | 115.87 | 118.83 | 114.83 | 115.48 | 440,720 | -2.28(-1.94%) |
Apr 30, 2024 | 115.61 | 120.00 | 115.02 | 117.76 | 343,200 | +1.69(+1.46%) |
Apr 29, 2024 | 120.21 | 120.36 | 115.00 | 116.07 | 161,912 | -4.05(-3.37%) |
Apr 26, 2024 | 117.00 | 121.72 | 116.14 | 120.12 | 233,461 | +3.80(+3.27%) |
Apr 25, 2024 | 113.54 | 118.34 | 111.16 | 116.32 | 246,774 | +0.12(+0.10%) |
Apr 24, 2024 | 122.19 | 124.08 | 115.88 | 116.20 | 285,725 | -6.79(-5.52%) |
Apr 23, 2024 | 117.50 | 123.17 | 114.95 | 122.99 | 347,861 | +7.81(+6.78%) |
Apr 22, 2024 | 119.10 | 122.56 | 114.28 | 115.18 | 500,317 | -0.54(-0.47%) |
Apr 19, 2024 | 112.23 | 116.31 | 110.89 | 115.72 | 298,683 | +3.49(+3.11%) |
Apr 18, 2024 | 114.84 | 116.23 | 111.42 | 112.23 | 437,279 | -1.83(-1.60%) |
Apr 17, 2024 | 112.59 | 117.15 | 112.59 | 114.06 | 382,943 | +1.86(+1.66%) |
Apr 16, 2024 | 111.00 | 114.20 | 108.58 | 112.20 | 280,100 | +0.97(+0.87%) |
Apr 15, 2024 | 112.99 | 113.97 | 110.01 | 111.23 | 223,134 | -0.68(-0.61%) |
Apr 12, 2024 | 115.00 | 115.00 | 111.38 | 111.91 | 192,345 | -2.29(-2.00%) |
Apr 11, 2024 | 114.27 | 117.42 | 113.92 | 114.20 | 250,177 | -0.06(-0.05%) |
Apr 10, 2024 | 113.53 | 118.81 | 113.53 | 114.26 | 448,292 | -1.97(-1.69%) |
Apr 09, 2024 | 121.64 | 122.30 | 112.84 | 116.22 | 707,328 | -5.25(-4.32%) |
Apr 08, 2024 | 130.70 | 130.70 | 117.55 | 121.48 | 780,002 | -9.11(-6.97%) |
Apr 05, 2024 | 129.59 | 131.84 | 128.61 | 130.59 | 637,728 | +0.90(+0.69%) |
Apr 04, 2024 | 133.18 | 133.94 | 126.00 | 129.69 | 1,122,875 | -3.24(-2.43%) |
Apr 03, 2024 | 129.84 | 133.84 | 128.99 | 132.93 | 599,354 | +3.25(+2.50%) |
Apr 02, 2024 | 127.54 | 129.83 | 125.43 | 129.68 | 985,180 | +0.85(+0.66%) |
Apr 01, 2024 | 127.82 | 129.56 | 123.90 | 128.84 | 985,411 | +2.30(+1.82%) |
Mar 28, 2024 | 123.94 | 126.94 | 122.43 | 126.53 | 584,233 | +2.68(+2.16%) |
Mar 27, 2024 | 122.66 | 124.58 | 121.66 | 123.86 | 472,499 | +2.00(+1.64%) |
Mar 26, 2024 | 119.39 | 122.24 | 119.39 | 121.86 | 908,888 | +3.05(+2.57%) |
Mar 25, 2024 | 121.88 | 122.40 | 116.87 | 118.81 | 453,785 | -1.08(-0.90%) |
Mar 22, 2024 | 118.00 | 121.29 | 117.07 | 119.89 | 414,798 | +1.81(+1.53%) |
Mar 21, 2024 | 117.87 | 118.72 | 116.17 | 118.08 | 425,943 | +1.00(+0.86%) |
Mar 20, 2024 | 112.52 | 117.76 | 112.08 | 117.08 | 243,581 | +3.99(+3.53%) |
Mar 19, 2024 | 112.13 | 113.12 | 111.38 | 113.09 | 143,943 | +0.90(+0.81%) |
Mar 18, 2024 | 109.28 | 112.99 | 109.27 | 112.18 | 229,686 | +1.38(+1.24%) |
Mar 15, 2024 | 112.82 | 112.82 | 108.21 | 110.81 | 234,115 | -2.18(-1.93%) |
Mar 14, 2024 | 110.17 | 113.25 | 109.24 | 112.99 | 203,764 | +3.69(+3.38%) |
Mar 13, 2024 | 108.00 | 110.55 | 106.90 | 109.30 | 283,203 | +1.25(+1.16%) |
Mar 12, 2024 | 104.26 | 108.74 | 103.73 | 108.04 | 338,155 | +4.60(+4.45%) |
Mar 11, 2024 | 105.34 | 106.62 | 102.91 | 103.44 | 203,915 | -1.14(-1.09%) |
Mar 08, 2024 | 103.19 | 106.81 | 103.03 | 104.58 | 197,734 | +0.63(+0.61%) |
Mar 07, 2024 | 105.84 | 105.88 | 102.31 | 103.95 | 238,465 | -3.38(-3.15%) |
Mar 06, 2024 | 102.20 | 108.91 | 101.78 | 107.33 | 635,702 | +4.74(+4.62%) |
Mar 05, 2024 | 103.86 | 104.26 | 100.47 | 102.59 | 260,742 | -2.25(-2.15%) |
Mar 04, 2024 | 104.65 | 107.38 | 102.65 | 104.84 | 229,595 | +0.35(+0.34%) |