Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 116.83 | 117.86 | 115.95 | 117.16 | 531,979 | +1.14(+0.98%) |
May 09, 2024 | 114.46 | 117.24 | 111.67 | 116.02 | 794,472 | +0.32(+0.28%) |
May 08, 2024 | 121.98 | 123.49 | 115.47 | 115.70 | 1,584,444 | -6.44(-5.27%) |
May 07, 2024 | 121.74 | 123.09 | 121.74 | 122.14 | 810,931 | +0.49(+0.40%) |
May 06, 2024 | 121.31 | 121.81 | 120.86 | 121.65 | 501,853 | +0.95(+0.79%) |
May 03, 2024 | 120.85 | 121.41 | 120.36 | 120.70 | 538,891 | +0.69(+0.57%) |
May 02, 2024 | 120.43 | 120.44 | 119.13 | 120.01 | 518,282 | +0.89(+0.75%) |
May 01, 2024 | 117.88 | 120.87 | 117.88 | 119.12 | 606,694 | +0.86(+0.73%) |
Apr 30, 2024 | 118.82 | 119.36 | 117.33 | 118.26 | 664,402 | -1.23(-1.03%) |
Apr 29, 2024 | 119.28 | 121.16 | 118.98 | 119.49 | 587,805 | +0.44(+0.37%) |
Apr 26, 2024 | 117.95 | 119.99 | 117.73 | 119.05 | 566,496 | +0.10(+0.08%) |
Apr 25, 2024 | 118.05 | 120.54 | 116.93 | 118.95 | 609,838 | -0.11(-0.09%) |
Apr 24, 2024 | 117.61 | 120.61 | 117.07 | 119.06 | 591,445 | +1.92(+1.64%) |
Apr 23, 2024 | 116.72 | 117.84 | 116.66 | 117.14 | 479,480 | +0.23(+0.20%) |
Apr 22, 2024 | 117.26 | 117.99 | 115.71 | 116.91 | 598,712 | +0.56(+0.48%) |
Apr 19, 2024 | 116.01 | 117.01 | 115.20 | 116.35 | 525,555 | -0.72(-0.62%) |
Apr 18, 2024 | 117.76 | 117.76 | 116.43 | 117.07 | 548,490 | -0.26(-0.22%) |
Apr 17, 2024 | 118.98 | 119.48 | 116.91 | 117.33 | 468,675 | -1.07(-0.90%) |
Apr 16, 2024 | 118.91 | 120.06 | 118.34 | 118.40 | 394,277 | -0.89(-0.75%) |
Apr 15, 2024 | 123.23 | 124.08 | 118.96 | 119.29 | 602,468 | -2.48(-2.04%) |
Apr 12, 2024 | 123.50 | 123.93 | 121.21 | 121.77 | 671,498 | -3.07(-2.46%) |
Apr 11, 2024 | 126.28 | 127.05 | 122.85 | 124.84 | 571,718 | -1.33(-1.05%) |
Apr 10, 2024 | 125.28 | 126.65 | 124.59 | 126.17 | 552,588 | -0.05(-0.04%) |
Apr 09, 2024 | 125.28 | 126.60 | 124.84 | 126.22 | 770,430 | +1.68(+1.35%) |
Apr 08, 2024 | 122.36 | 124.61 | 122.36 | 124.54 | 757,654 | +2.38(+1.95%) |
Apr 05, 2024 | 120.21 | 122.44 | 120.09 | 122.16 | 611,235 | +1.47(+1.22%) |
Apr 04, 2024 | 119.85 | 121.60 | 119.26 | 120.69 | 645,821 | +1.79(+1.51%) |
Apr 03, 2024 | 119.17 | 119.93 | 118.60 | 118.90 | 539,905 | -0.94(-0.78%) |
Apr 02, 2024 | 122.50 | 123.14 | 119.69 | 119.84 | 598,860 | -3.87(-3.13%) |
Apr 01, 2024 | 126.12 | 126.17 | 123.62 | 123.71 | 505,550 | -2.64(-2.09%) |
Mar 28, 2024 | 127.99 | 128.97 | 126.07 | 126.35 | 551,952 | -1.55(-1.21%) |
Mar 27, 2024 | 126.15 | 128.15 | 125.95 | 127.90 | 544,625 | +2.64(+2.11%) |
Mar 26, 2024 | 126.01 | 126.12 | 124.89 | 125.26 | 457,109 | +0.22(+0.18%) |
Mar 25, 2024 | 127.26 | 128.35 | 124.84 | 125.04 | 639,031 | -2.14(-1.68%) |
Mar 22, 2024 | 130.48 | 130.94 | 126.94 | 127.18 | 498,389 | -2.87(-2.21%) |
Mar 21, 2024 | 130.15 | 130.74 | 129.42 | 130.05 | 491,606 | +0.03(+0.02%) |
Mar 20, 2024 | 128.90 | 130.92 | 128.32 | 130.02 | 392,930 | +1.15(+0.89%) |
Mar 19, 2024 | 128.75 | 129.66 | 128.33 | 128.87 | 499,694 | +0.68(+0.53%) |
Mar 18, 2024 | 129.32 | 129.48 | 127.58 | 128.19 | 847,607 | -0.77(-0.60%) |
Mar 15, 2024 | 126.80 | 129.28 | 126.50 | 128.96 | 912,595 | +2.05(+1.62%) |
Mar 14, 2024 | 126.35 | 127.49 | 125.20 | 126.91 | 821,821 | +1.05(+0.83%) |
Mar 13, 2024 | 127.28 | 127.98 | 125.31 | 125.86 | 1,036,564 | -0.97(-0.76%) |
Mar 12, 2024 | 127.44 | 128.76 | 125.89 | 126.83 | 843,383 | -0.94(-0.74%) |
Mar 11, 2024 | 131.00 | 133.54 | 125.57 | 127.77 | 2,387,591 | +6.74(+5.57%) |
Mar 08, 2024 | 121.29 | 122.74 | 121.03 | 121.03 | 702,092 | +0.04(+0.03%) |
Mar 07, 2024 | 120.11 | 121.22 | 119.48 | 120.99 | 825,240 | +1.02(+0.85%) |
Mar 06, 2024 | 115.91 | 119.97 | 115.91 | 119.97 | 1,128,397 | +5.26(+4.59%) |
Mar 05, 2024 | 108.95 | 115.69 | 108.91 | 114.71 | 1,262,474 | +5.11(+4.66%) |
Mar 04, 2024 | 109.79 | 110.83 | 109.70 | 109.60 | 530,442 | -0.23(-0.21%) |