Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 126.20 | 126.55 | 125.00 | 125.18 | 336,838 | -1.03(-0.82%) |
May 16, 2024 | 125.83 | 127.21 | 125.50 | 126.21 | 406,588 | +0.38(+0.30%) |
May 15, 2024 | 122.64 | 125.99 | 122.47 | 125.83 | 546,529 | +3.79(+3.11%) |
May 14, 2024 | 123.05 | 123.33 | 121.61 | 122.04 | 435,058 | -0.48(-0.39%) |
May 13, 2024 | 124.48 | 124.73 | 122.45 | 122.52 | 328,431 | -1.82(-1.46%) |
May 10, 2024 | 125.24 | 125.62 | 123.97 | 124.34 | 371,208 | -0.66(-0.53%) |
May 09, 2024 | 124.74 | 125.53 | 124.26 | 125.00 | 420,370 | +0.56(+0.45%) |
May 08, 2024 | 122.94 | 124.53 | 122.58 | 124.44 | 375,369 | +0.48(+0.39%) |
May 07, 2024 | 123.73 | 125.91 | 123.73 | 123.96 | 635,546 | +0.11(+0.09%) |
May 06, 2024 | 121.82 | 123.97 | 121.82 | 123.85 | 497,897 | +2.47(+2.03%) |
May 03, 2024 | 122.66 | 123.11 | 120.78 | 121.38 | 606,869 | -0.42(-0.34%) |
May 02, 2024 | 121.95 | 122.43 | 121.24 | 121.80 | 596,167 | +1.37(+1.14%) |
May 01, 2024 | 119.48 | 122.56 | 119.48 | 120.43 | 454,792 | +0.64(+0.53%) |
Apr 30, 2024 | 119.59 | 121.77 | 118.03 | 119.79 | 740,789 | -1.45(-1.20%) |
Apr 29, 2024 | 122.04 | 122.65 | 120.89 | 121.24 | 810,525 | -1.05(-0.86%) |
Apr 26, 2024 | 120.49 | 125.91 | 120.05 | 122.29 | 1,500,131 | +6.44(+5.56%) |
Apr 25, 2024 | 116.27 | 116.82 | 115.11 | 115.85 | 855,114 | -2.09(-1.77%) |
Apr 24, 2024 | 117.37 | 118.75 | 117.28 | 117.94 | 737,094 | -0.05(-0.04%) |
Apr 23, 2024 | 117.43 | 118.38 | 116.89 | 117.99 | 416,381 | +0.71(+0.61%) |
Apr 22, 2024 | 116.11 | 117.83 | 115.42 | 117.28 | 457,249 | +2.45(+2.13%) |
Apr 19, 2024 | 114.78 | 115.58 | 113.96 | 114.83 | 537,491 | +0.47(+0.41%) |
Apr 18, 2024 | 116.24 | 116.35 | 113.97 | 114.36 | 494,296 | -1.33(-1.15%) |
Apr 17, 2024 | 116.53 | 116.81 | 115.35 | 115.69 | 469,355 | +0.08(+0.07%) |
Apr 16, 2024 | 114.85 | 116.29 | 114.28 | 115.61 | 408,904 | -0.28(-0.24%) |
Apr 15, 2024 | 117.90 | 117.97 | 114.81 | 115.89 | 441,663 | +0.63(+0.55%) |
Apr 12, 2024 | 116.23 | 116.36 | 115.18 | 115.26 | 401,439 | -2.58(-2.19%) |
Apr 11, 2024 | 118.36 | 118.36 | 116.98 | 117.84 | 276,851 | -0.09(-0.08%) |
Apr 10, 2024 | 118.43 | 119.20 | 117.26 | 117.93 | 435,939 | -2.63(-2.18%) |
Apr 09, 2024 | 120.77 | 121.66 | 120.35 | 120.56 | 478,113 | +0.27(+0.22%) |
Apr 08, 2024 | 121.13 | 121.91 | 120.20 | 120.29 | 256,867 | +0.24(+0.20%) |
Apr 05, 2024 | 119.12 | 120.14 | 118.34 | 120.05 | 417,480 | +2.12(+1.80%) |
Apr 04, 2024 | 119.79 | 120.91 | 117.84 | 117.93 | 380,011 | -0.57(-0.48%) |
Apr 03, 2024 | 118.90 | 119.28 | 118.06 | 118.50 | 411,234 | +0.30(+0.25%) |
Apr 02, 2024 | 118.25 | 118.53 | 117.14 | 118.20 | 557,483 | -2.37(-1.97%) |