Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 124.59 | 124.65 | 123.08 | 124.17 | 486,598 | +0.11(+0.09%) |
May 16, 2024 | 125.17 | 125.70 | 124.00 | 124.06 | 771,627 | -1.11(-0.89%) |
May 15, 2024 | 126.81 | 127.17 | 124.96 | 125.17 | 745,503 | +1.15(+0.93%) |
May 14, 2024 | 122.25 | 124.33 | 122.23 | 124.02 | 690,533 | +3.30(+2.73%) |
May 13, 2024 | 122.55 | 122.64 | 120.03 | 120.72 | 407,286 | -0.87(-0.72%) |
May 10, 2024 | 121.22 | 122.03 | 120.66 | 121.59 | 551,685 | +1.05(+0.87%) |
May 09, 2024 | 118.63 | 121.25 | 118.48 | 120.54 | 428,591 | +2.44(+2.07%) |
May 08, 2024 | 118.67 | 118.96 | 117.58 | 118.10 | 515,264 | -1.61(-1.34%) |
May 07, 2024 | 121.30 | 121.56 | 119.16 | 119.71 | 663,620 | -0.16(-0.13%) |
May 06, 2024 | 121.88 | 122.08 | 119.23 | 119.87 | 510,287 | -0.64(-0.53%) |
May 03, 2024 | 120.90 | 122.30 | 119.43 | 120.51 | 706,001 | +2.34(+1.98%) |
May 02, 2024 | 118.36 | 118.36 | 116.17 | 118.17 | 815,877 | +1.38(+1.18%) |
May 01, 2024 | 115.63 | 120.01 | 115.00 | 116.79 | 770,096 | +0.92(+0.79%) |
Apr 30, 2024 | 117.91 | 118.64 | 115.75 | 115.87 | 1,054,156 | -3.28(-2.75%) |
Apr 29, 2024 | 117.99 | 119.17 | 117.35 | 119.15 | 704,898 | +2.91(+2.50%) |
Apr 26, 2024 | 117.53 | 118.91 | 116.19 | 116.24 | 888,256 | -1.06(-0.90%) |
Apr 25, 2024 | 117.46 | 118.24 | 115.49 | 117.30 | 1,382,768 | -2.35(-1.96%) |
Apr 24, 2024 | 118.15 | 119.83 | 116.89 | 119.65 | 879,339 | +0.16(+0.13%) |
Apr 23, 2024 | 121.29 | 123.19 | 119.29 | 119.49 | 1,239,753 | +0.92(+0.78%) |
Apr 22, 2024 | 116.36 | 118.86 | 115.72 | 118.57 | 1,049,989 | +2.88(+2.49%) |
Apr 19, 2024 | 117.22 | 118.45 | 115.06 | 115.69 | 951,587 | -0.82(-0.70%) |
Apr 18, 2024 | 117.20 | 117.47 | 114.66 | 116.51 | 1,137,226 | +0.06(+0.05%) |
Apr 17, 2024 | 117.29 | 118.36 | 116.41 | 116.45 | 611,492 | -0.54(-0.46%) |
Apr 16, 2024 | 118.50 | 118.50 | 116.16 | 116.99 | 778,103 | -2.19(-1.84%) |
Apr 15, 2024 | 123.51 | 123.85 | 118.42 | 119.18 | 572,787 | -2.66(-2.18%) |
Apr 12, 2024 | 123.60 | 123.62 | 121.23 | 121.84 | 535,410 | -2.06(-1.66%) |
Apr 11, 2024 | 123.83 | 124.70 | 121.88 | 123.90 | 691,620 | +1.14(+0.93%) |
Apr 10, 2024 | 124.57 | 124.71 | 121.72 | 122.76 | 689,826 | -6.84(-5.28%) |
Apr 09, 2024 | 127.25 | 129.81 | 127.23 | 129.60 | 724,844 | +2.89(+2.28%) |
Apr 08, 2024 | 125.50 | 126.90 | 125.35 | 126.71 | 716,824 | +2.13(+1.71%) |
Apr 05, 2024 | 121.28 | 124.82 | 121.00 | 124.58 | 551,085 | +2.07(+1.69%) |
Apr 04, 2024 | 125.18 | 125.95 | 122.28 | 122.51 | 654,368 | -0.99(-0.80%) |
Apr 03, 2024 | 123.82 | 124.09 | 122.35 | 123.50 | 614,119 | -0.47(-0.38%) |
Apr 02, 2024 | 123.93 | 124.68 | 122.69 | 123.97 | 722,991 | -1.53(-1.22%) |
Apr 01, 2024 | 129.34 | 129.34 | 125.23 | 125.50 | 616,188 | -3.41(-2.65%) |
Mar 28, 2024 | 128.45 | 129.22 | 129.22 | 128.91 | 812,341 | +1.23(+0.96%) |
Mar 27, 2024 | 124.40 | 127.71 | 123.94 | 127.68 | 1,162,687 | +4.76(+3.87%) |
Mar 26, 2024 | 125.77 | 125.77 | 122.77 | 122.92 | 1,057,408 | -2.26(-1.80%) |
Mar 25, 2024 | 124.79 | 126.20 | 124.79 | 125.18 | 1,247,942 | +0.93(+0.75%) |
Mar 22, 2024 | 127.58 | 127.91 | 123.59 | 124.25 | 867,026 | -3.03(-2.38%) |
Mar 21, 2024 | 125.91 | 128.42 | 125.17 | 127.28 | 968,988 | +2.41(+1.93%) |
Mar 20, 2024 | 121.65 | 125.71 | 121.54 | 124.87 | 959,465 | +2.62(+2.15%) |
Mar 19, 2024 | 121.86 | 123.05 | 120.95 | 122.25 | 637,010 | +0.07(+0.06%) |
Mar 18, 2024 | 122.83 | 123.55 | 121.71 | 122.18 | 913,275 | -0.31(-0.25%) |
Mar 15, 2024 | 120.73 | 123.60 | 120.73 | 122.48 | 2,105,278 | +0.26(+0.21%) |
Mar 14, 2024 | 123.18 | 123.43 | 120.07 | 122.23 | 1,289,206 | -1.68(-1.36%) |
Mar 13, 2024 | 124.84 | 126.12 | 123.50 | 123.91 | 775,310 | -0.75(-0.60%) |
Mar 12, 2024 | 125.22 | 125.93 | 122.99 | 124.66 | 633,997 | -0.91(-0.73%) |
Mar 11, 2024 | 125.70 | 127.06 | 125.39 | 125.57 | 951,910 | -0.30(-0.24%) |
Mar 08, 2024 | 124.57 | 126.68 | 124.50 | 125.87 | 821,436 | +2.99(+2.43%) |
Mar 07, 2024 | 123.23 | 123.95 | 122.39 | 122.88 | 652,933 | +0.54(+0.44%) |
Mar 06, 2024 | 124.29 | 124.39 | 121.23 | 122.34 | 882,072 | -0.52(-0.42%) |
Mar 05, 2024 | 123.76 | 124.76 | 122.44 | 122.85 | 888,636 | -1.87(-1.50%) |
Mar 04, 2024 | 122.99 | 125.42 | 121.03 | 124.72 | 1,054,359 | +1.72(+1.40%) |