Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 128.52 | 129.84 | 127.59 | 129.07 | 479,826 | +0.59(+0.46%) |
May 17, 2024 | 127.15 | 128.52 | 126.07 | 128.48 | 585,772 | +2.73(+2.17%) |
May 16, 2024 | 125.00 | 126.40 | 123.71 | 125.75 | 438,371 | +0.46(+0.37%) |
May 15, 2024 | 127.50 | 127.58 | 125.07 | 125.29 | 499,739 | -1.46(-1.15%) |
May 14, 2024 | 126.80 | 127.21 | 125.81 | 126.75 | 332,568 | +0.85(+0.68%) |
May 13, 2024 | 127.32 | 128.29 | 125.47 | 125.90 | 425,222 | -1.90(-1.49%) |
May 10, 2024 | 128.95 | 129.70 | 126.90 | 127.80 | 601,015 | +0.42(+0.33%) |
May 09, 2024 | 127.33 | 128.08 | 126.62 | 127.38 | 450,300 | +1.04(+0.82%) |
May 08, 2024 | 125.06 | 127.71 | 125.00 | 126.34 | 598,352 | +0.31(+0.25%) |
May 07, 2024 | 125.94 | 126.88 | 125.22 | 126.03 | 731,644 | -0.17(-0.13%) |
May 06, 2024 | 125.00 | 126.77 | 125.00 | 126.20 | 792,084 | +2.95(+2.39%) |
May 03, 2024 | 121.95 | 123.30 | 120.31 | 123.25 | 683,906 | +2.34(+1.94%) |
May 02, 2024 | 121.00 | 122.91 | 119.32 | 120.91 | 779,223 | -0.92(-0.76%) |
May 01, 2024 | 121.16 | 124.31 | 120.48 | 121.83 | 633,170 | +1.43(+1.19%) |
Apr 30, 2024 | 121.31 | 122.31 | 120.38 | 120.40 | 700,542 | -2.97(-2.41%) |
Apr 29, 2024 | 123.36 | 123.93 | 121.83 | 123.37 | 662,443 | +0.44(+0.36%) |
Apr 26, 2024 | 122.79 | 123.50 | 121.21 | 122.93 | 527,685 | +1.37(+1.13%) |
Apr 25, 2024 | 118.93 | 121.87 | 117.74 | 121.56 | 629,283 | +2.55(+2.14%) |
Apr 24, 2024 | 118.72 | 120.13 | 118.22 | 119.01 | 333,018 | -0.31(-0.26%) |
Apr 23, 2024 | 117.30 | 119.68 | 117.30 | 119.32 | 432,503 | +1.10(+0.93%) |
Apr 22, 2024 | 118.06 | 119.51 | 117.28 | 118.22 | 914,381 | -3.25(-2.68%) |
Apr 19, 2024 | 121.56 | 122.17 | 120.97 | 121.47 | 868,288 | -0.20(-0.16%) |
Apr 18, 2024 | 121.51 | 122.50 | 120.49 | 121.67 | 636,621 | +1.20(+1.00%) |
Apr 17, 2024 | 117.01 | 120.75 | 117.00 | 120.47 | 935,543 | +3.37(+2.88%) |
Apr 16, 2024 | 115.01 | 117.91 | 114.19 | 117.10 | 594,270 | +0.69(+0.59%) |
Apr 15, 2024 | 118.84 | 119.36 | 116.18 | 116.41 | 692,214 | -1.64(-1.39%) |
Apr 12, 2024 | 123.12 | 123.45 | 117.44 | 118.05 | 1,344,864 | -3.27(-2.70%) |
Apr 11, 2024 | 122.57 | 122.67 | 119.76 | 121.32 | 525,871 | -0.26(-0.21%) |
Apr 10, 2024 | 120.64 | 121.84 | 119.16 | 121.58 | 655,775 | -0.21(-0.17%) |
Apr 09, 2024 | 122.14 | 122.90 | 120.45 | 121.79 | 549,318 | +1.65(+1.37%) |
Apr 08, 2024 | 123.32 | 123.84 | 119.48 | 120.14 | 741,514 | -2.17(-1.77%) |
Apr 05, 2024 | 118.79 | 122.68 | 118.22 | 122.31 | 670,310 | +3.18(+2.67%) |
Apr 04, 2024 | 121.06 | 121.90 | 118.96 | 119.13 | 604,230 | -1.29(-1.07%) |
Apr 03, 2024 | 119.63 | 120.88 | 118.74 | 120.42 | 793,902 | +0.61(+0.51%) |
Apr 02, 2024 | 121.25 | 121.31 | 118.00 | 119.81 | 651,797 | -1.24(-1.02%) |
Apr 01, 2024 | 121.00 | 122.21 | 119.85 | 121.05 | 768,026 | +1.89(+1.59%) |
Mar 28, 2024 | 118.52 | 119.15 | 119.11 | 119.16 | 749,782 | +1.87(+1.59%) |
Mar 27, 2024 | 113.87 | 117.64 | 113.77 | 117.29 | 492,663 | +3.47(+3.05%) |
Mar 26, 2024 | 116.76 | 116.76 | 113.66 | 113.82 | 452,847 | -1.04(-0.91%) |
Mar 25, 2024 | 115.00 | 116.21 | 114.60 | 114.86 | 403,844 | +0.48(+0.42%) |
Mar 22, 2024 | 115.98 | 116.28 | 114.10 | 114.38 | 452,018 | -2.24(-1.92%) |
Mar 21, 2024 | 118.83 | 119.82 | 116.44 | 116.62 | 606,620 | -0.55(-0.47%) |
Mar 20, 2024 | 114.23 | 118.25 | 113.76 | 117.17 | 520,915 | +2.83(+2.48%) |
Mar 19, 2024 | 116.07 | 116.20 | 114.31 | 114.34 | 552,174 | -2.28(-1.96%) |
Mar 18, 2024 | 114.01 | 117.44 | 114.00 | 116.62 | 970,827 | +2.14(+1.87%) |
Mar 15, 2024 | 114.02 | 115.47 | 113.62 | 114.48 | 1,049,417 | +0.03(+0.03%) |
Mar 14, 2024 | 115.46 | 115.94 | 113.54 | 114.45 | 679,169 | -1.74(-1.50%) |
Mar 13, 2024 | 113.44 | 116.24 | 112.82 | 116.19 | 882,839 | +3.65(+3.24%) |
Mar 12, 2024 | 111.56 | 113.26 | 111.14 | 112.54 | 2,020,496 | -0.37(-0.33%) |
Mar 11, 2024 | 113.97 | 114.65 | 111.91 | 112.91 | 1,075,970 | -1.25(-1.09%) |
Mar 08, 2024 | 112.46 | 115.96 | 112.46 | 114.16 | 1,107,348 | +2.76(+2.48%) |
Mar 07, 2024 | 110.19 | 112.95 | 110.17 | 111.40 | 1,055,779 | +2.71(+2.49%) |
Mar 06, 2024 | 111.43 | 114.79 | 108.62 | 108.69 | 1,553,049 | -2.99(-2.67%) |
Mar 05, 2024 | 109.64 | 112.72 | 109.47 | 111.68 | 1,593,776 | +3.03(+2.79%) |
Mar 04, 2024 | 107.64 | 109.04 | 106.25 | 108.65 | 1,340,807 | +2.46(+2.32%) |