Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 117.81 | 118.16 | 116.09 | 117.53 | 367,094 | +0.29(+0.25%) |
May 16, 2024 | 116.21 | 117.70 | 114.77 | 117.24 | 221,315 | +1.37(+1.18%) |
May 15, 2024 | 117.09 | 117.15 | 115.44 | 115.87 | 134,065 | -0.77(-0.66%) |
May 14, 2024 | 118.71 | 119.44 | 116.53 | 116.64 | 159,932 | -1.05(-0.89%) |
May 13, 2024 | 119.78 | 120.01 | 117.55 | 117.69 | 151,340 | -1.17(-0.98%) |
May 10, 2024 | 120.34 | 120.57 | 118.82 | 118.86 | 116,490 | -1.30(-1.08%) |
May 09, 2024 | 117.93 | 120.15 | 117.93 | 120.15 | 157,039 | +2.00(+1.70%) |
May 08, 2024 | 117.76 | 118.93 | 117.72 | 118.15 | 173,798 | -0.52(-0.44%) |
May 07, 2024 | 117.00 | 119.11 | 116.26 | 118.67 | 281,745 | +2.40(+2.07%) |
May 06, 2024 | 117.13 | 117.30 | 115.50 | 116.26 | 294,679 | +0.26(+0.22%) |
May 03, 2024 | 115.04 | 116.17 | 114.25 | 116.00 | 167,078 | +1.49(+1.30%) |
May 02, 2024 | 114.68 | 115.65 | 113.11 | 114.52 | 168,530 | +0.13(+0.11%) |
May 01, 2024 | 112.84 | 115.14 | 111.59 | 114.39 | 319,275 | +1.75(+1.55%) |
Apr 30, 2024 | 114.65 | 115.05 | 111.75 | 112.64 | 348,278 | -2.36(-2.05%) |
Apr 29, 2024 | 117.33 | 117.33 | 113.67 | 115.01 | 395,797 | -0.36(-0.31%) |
Apr 26, 2024 | 114.14 | 116.89 | 111.77 | 115.37 | 628,026 | +1.10(+0.96%) |
Apr 25, 2024 | 128.32 | 128.32 | 113.76 | 114.27 | 1,092,028 | -17.37(-13.19%) |
Apr 24, 2024 | 132.12 | 133.24 | 131.13 | 131.64 | 355,179 | -0.47(-0.35%) |
Apr 23, 2024 | 130.46 | 132.81 | 130.46 | 132.11 | 341,410 | +1.90(+1.46%) |
Apr 22, 2024 | 130.61 | 131.55 | 129.94 | 130.20 | 232,323 | +0.18(+0.14%) |
Apr 19, 2024 | 128.32 | 130.94 | 128.32 | 130.02 | 216,531 | +1.69(+1.31%) |
Apr 18, 2024 | 129.71 | 130.76 | 128.14 | 128.34 | 188,892 | -0.92(-0.71%) |
Apr 17, 2024 | 130.29 | 132.62 | 128.95 | 129.26 | 151,289 | -0.68(-0.52%) |
Apr 16, 2024 | 130.18 | 130.75 | 129.01 | 129.93 | 202,125 | -0.75(-0.57%) |
Apr 15, 2024 | 132.24 | 133.06 | 129.23 | 130.68 | 245,992 | -1.00(-0.76%) |
Apr 12, 2024 | 130.52 | 131.92 | 129.78 | 131.68 | 211,359 | +0.69(+0.53%) |
Apr 11, 2024 | 129.12 | 131.07 | 127.32 | 130.99 | 214,723 | +1.90(+1.47%) |
Apr 10, 2024 | 128.15 | 130.26 | 125.33 | 129.09 | 372,183 | +3.53(+2.81%) |
Apr 09, 2024 | 125.74 | 126.19 | 125.05 | 125.56 | 80,083 | +0.20(+0.16%) |
Apr 08, 2024 | 124.53 | 126.00 | 124.14 | 125.36 | 130,357 | +0.96(+0.77%) |
Apr 05, 2024 | 122.78 | 125.09 | 122.72 | 124.40 | 145,415 | +1.59(+1.29%) |
Apr 04, 2024 | 124.95 | 125.75 | 122.38 | 122.81 | 128,902 | -1.69(-1.35%) |
Apr 03, 2024 | 122.56 | 125.26 | 121.39 | 124.50 | 95,566 | +1.21(+0.98%) |
Apr 02, 2024 | 124.28 | 125.09 | 122.89 | 123.29 | 184,401 | -1.85(-1.48%) |
Apr 01, 2024 | 127.62 | 127.99 | 124.16 | 125.15 | 183,936 | -2.01(-1.58%) |
Mar 28, 2024 | 126.17 | 127.64 | 125.66 | 127.16 | 216,539 | +1.33(+1.05%) |
Mar 27, 2024 | 124.44 | 125.97 | 123.65 | 125.84 | 141,935 | +2.35(+1.91%) |
Mar 26, 2024 | 122.58 | 123.99 | 121.55 | 123.48 | 202,197 | +1.04(+0.85%) |
Mar 25, 2024 | 121.53 | 123.58 | 121.24 | 122.45 | 173,013 | +1.31(+1.08%) |
Mar 22, 2024 | 122.64 | 122.64 | 119.94 | 121.14 | 176,173 | -1.36(-1.11%) |
Mar 21, 2024 | 119.95 | 122.81 | 119.85 | 122.50 | 203,794 | +2.74(+2.29%) |
Mar 20, 2024 | 116.55 | 119.99 | 116.55 | 119.75 | 140,356 | +2.64(+2.26%) |
Mar 19, 2024 | 118.65 | 119.22 | 116.27 | 117.11 | 296,435 | -1.39(-1.17%) |
Mar 18, 2024 | 117.77 | 119.37 | 116.77 | 118.50 | 214,216 | +0.17(+0.14%) |
Mar 15, 2024 | 117.13 | 119.28 | 117.13 | 118.33 | 479,872 | +0.87(+0.74%) |
Mar 14, 2024 | 119.69 | 119.69 | 116.14 | 117.46 | 179,071 | -2.54(-2.12%) |
Mar 13, 2024 | 118.66 | 120.32 | 118.66 | 120.00 | 200,608 | +1.62(+1.37%) |
Mar 12, 2024 | 116.03 | 118.52 | 114.78 | 118.38 | 140,377 | +2.19(+1.89%) |
Mar 11, 2024 | 115.73 | 116.69 | 114.95 | 116.18 | 180,209 | +0.70(+0.60%) |
Mar 08, 2024 | 115.26 | 115.64 | 114.69 | 115.49 | 137,370 | +1.06(+0.92%) |
Mar 07, 2024 | 115.12 | 116.06 | 113.94 | 114.43 | 139,184 | -0.40(-0.35%) |
Mar 06, 2024 | 114.67 | 115.84 | 114.06 | 114.83 | 112,519 | +0.53(+0.46%) |
Mar 05, 2024 | 114.40 | 115.77 | 114.01 | 114.30 | 113,606 | -0.19(-0.17%) |
Mar 04, 2024 | 115.02 | 115.75 | 114.11 | 114.49 | 136,981 | -0.21(-0.18%) |