Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 116.02 | 116.53 | 115.44 | 116.41 | 1,084,247 | +0.56(+0.48%) |
May 23, 2024 | 118.73 | 119.06 | 115.78 | 115.85 | 1,030,778 | -3.48(-2.92%) |
May 22, 2024 | 119.11 | 120.13 | 118.81 | 119.33 | 954,528 | +0.33(+0.28%) |
May 21, 2024 | 119.38 | 119.67 | 118.95 | 119.00 | 776,625 | -0.05(-0.04%) |
May 20, 2024 | 120.05 | 120.09 | 118.94 | 119.05 | 1,152,706 | -1.13(-0.94%) |
May 17, 2024 | 121.30 | 121.30 | 119.56 | 120.18 | 1,185,820 | -1.05(-0.87%) |
May 16, 2024 | 121.07 | 122.17 | 120.70 | 121.23 | 970,805 | +0.25(+0.21%) |
May 15, 2024 | 120.58 | 121.19 | 120.08 | 120.98 | 1,153,961 | +1.01(+0.84%) |
May 14, 2024 | 119.95 | 120.51 | 118.33 | 119.97 | 1,348,678 | +0.38(+0.32%) |
May 13, 2024 | 121.59 | 122.25 | 119.11 | 119.59 | 1,180,933 | -1.72(-1.42%) |
May 10, 2024 | 121.39 | 122.22 | 120.98 | 121.31 | 772,709 | -0.13(-0.11%) |
May 09, 2024 | 121.14 | 121.66 | 120.55 | 121.44 | 667,802 | +0.59(+0.49%) |
May 08, 2024 | 121.12 | 121.28 | 120.00 | 120.85 | 1,256,700 | -0.58(-0.48%) |
May 07, 2024 | 121.13 | 122.18 | 120.60 | 121.43 | 1,358,505 | +0.87(+0.72%) |
May 06, 2024 | 122.00 | 122.25 | 119.58 | 120.56 | 1,293,796 | -1.10(-0.90%) |
May 03, 2024 | 119.49 | 121.92 | 119.35 | 121.66 | 1,847,585 | +3.20(+2.70%) |
May 02, 2024 | 121.99 | 123.96 | 117.59 | 118.46 | 2,931,718 | -1.10(-0.92%) |
May 01, 2024 | 118.09 | 121.20 | 116.93 | 119.56 | 2,710,471 | -0.72(-0.60%) |
Apr 30, 2024 | 120.93 | 121.41 | 120.26 | 120.28 | 1,429,000 | -1.43(-1.17%) |
Apr 29, 2024 | 119.40 | 121.76 | 119.40 | 121.71 | 1,195,031 | +2.36(+1.98%) |
Apr 26, 2024 | 119.49 | 119.94 | 118.66 | 119.35 | 1,099,241 | -0.40(-0.33%) |
Apr 25, 2024 | 120.71 | 121.35 | 118.77 | 119.75 | 1,078,820 | -1.42(-1.17%) |
Apr 24, 2024 | 121.55 | 122.42 | 121.01 | 121.17 | 978,733 | -0.35(-0.29%) |
Apr 23, 2024 | 120.63 | 121.62 | 120.27 | 121.52 | 742,803 | +0.74(+0.61%) |
Apr 22, 2024 | 120.26 | 121.41 | 119.18 | 120.78 | 918,343 | +1.35(+1.13%) |
Apr 19, 2024 | 119.90 | 120.14 | 118.99 | 119.43 | 1,301,616 | +0.10(+0.08%) |
Apr 18, 2024 | 121.45 | 121.45 | 118.62 | 119.33 | 1,442,392 | -1.97(-1.62%) |
Apr 17, 2024 | 122.87 | 122.87 | 120.04 | 121.30 | 1,521,635 | -0.77(-0.63%) |
Apr 16, 2024 | 123.96 | 124.32 | 121.40 | 122.07 | 1,628,505 | -1.93(-1.56%) |
Apr 15, 2024 | 126.00 | 127.32 | 123.96 | 124.00 | 1,052,712 | -0.48(-0.39%) |
Apr 12, 2024 | 126.40 | 127.10 | 123.70 | 124.48 | 1,048,564 | -3.04(-2.38%) |
Apr 11, 2024 | 128.55 | 128.55 | 126.98 | 127.52 | 1,086,577 | -0.20(-0.16%) |
Apr 10, 2024 | 127.81 | 127.94 | 126.39 | 127.72 | 823,294 | -1.68(-1.30%) |
Apr 09, 2024 | 127.36 | 129.50 | 126.55 | 129.40 | 1,203,747 | +2.71(+2.14%) |
Apr 08, 2024 | 127.31 | 127.63 | 126.58 | 126.69 | 1,106,415 | -0.64(-0.50%) |
Apr 05, 2024 | 127.53 | 128.07 | 126.15 | 127.33 | 791,726 | -0.23(-0.18%) |
Apr 04, 2024 | 130.89 | 130.89 | 127.43 | 127.56 | 1,032,933 | -2.45(-1.88%) |
Apr 03, 2024 | 128.50 | 130.50 | 128.50 | 130.01 | 1,369,943 | +1.54(+1.20%) |
Apr 02, 2024 | 129.25 | 129.30 | 127.57 | 128.47 | 1,057,030 | -1.28(-0.99%) |
Apr 01, 2024 | 131.61 | 131.61 | 129.68 | 129.75 | 745,090 | -2.23(-1.69%) |
Mar 28, 2024 | 132.93 | 133.90 | 131.60 | 131.98 | 1,425,289 | -0.63(-0.48%) |
Mar 27, 2024 | 128.52 | 132.63 | 128.51 | 132.61 | 1,806,661 | +4.98(+3.90%) |
Mar 26, 2024 | 128.13 | 128.37 | 127.61 | 127.63 | 1,082,474 | -0.04(-0.03%) |
Mar 25, 2024 | 127.68 | 128.23 | 127.37 | 127.67 | 1,244,753 | +0.71(+0.56%) |
Mar 22, 2024 | 127.03 | 127.41 | 125.64 | 126.96 | 1,421,899 | +0.13(+0.10%) |
Mar 21, 2024 | 126.75 | 127.26 | 125.90 | 126.83 | 748,448 | +0.54(+0.43%) |
Mar 20, 2024 | 126.00 | 127.11 | 125.64 | 126.29 | 1,071,238 | -0.13(-0.10%) |
Mar 19, 2024 | 125.76 | 126.51 | 124.68 | 126.42 | 951,088 | +0.70(+0.56%) |
Mar 18, 2024 | 125.03 | 126.07 | 124.86 | 125.72 | 974,204 | +0.79(+0.63%) |
Mar 15, 2024 | 124.15 | 125.44 | 124.15 | 124.94 | 2,677,420 | -0.56(-0.45%) |
Mar 14, 2024 | 126.02 | 126.70 | 124.81 | 125.49 | 1,206,166 | -0.86(-0.68%) |
Mar 13, 2024 | 128.00 | 128.23 | 126.23 | 126.35 | 848,553 | -1.62(-1.26%) |
Mar 12, 2024 | 127.38 | 128.18 | 126.88 | 127.97 | 1,074,991 | +0.17(+0.13%) |
Mar 11, 2024 | 126.46 | 128.12 | 125.93 | 127.80 | 1,081,833 | +1.30(+1.03%) |
Mar 08, 2024 | 126.74 | 127.91 | 126.16 | 126.50 | 1,397,795 | -0.62(-0.49%) |
Mar 07, 2024 | 126.39 | 127.90 | 126.00 | 127.12 | 1,059,893 | +1.53(+1.22%) |
Mar 06, 2024 | 124.78 | 126.57 | 124.60 | 125.59 | 754,510 | +1.05(+0.84%) |
Mar 05, 2024 | 125.68 | 126.12 | 124.19 | 124.55 | 1,310,794 | -0.73(-0.58%) |
Mar 04, 2024 | 123.53 | 126.23 | 122.26 | 125.27 | 1,661,619 | +1.50(+1.21%) |