Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 111.00 | 111.33 | 108.69 | 110.46 | 5,251,718 | +0.11(+0.10%) |
May 17, 2024 | 115.60 | 115.68 | 109.61 | 110.35 | 7,523,835 | -3.92(-3.43%) |
May 16, 2024 | 115.69 | 116.88 | 113.89 | 114.27 | 6,434,093 | +0.60(+0.53%) |
May 15, 2024 | 118.40 | 118.50 | 112.52 | 113.67 | 9,529,219 | -2.98(-2.55%) |
May 14, 2024 | 115.82 | 117.41 | 114.35 | 116.65 | 8,039,709 | -0.58(-0.49%) |
May 13, 2024 | 114.00 | 117.58 | 110.86 | 117.23 | 16,370,760 | +8.39(+7.71%) |
May 10, 2024 | 106.20 | 110.37 | 106.20 | 108.84 | 15,281,051 | +5.25(+5.07%) |
May 09, 2024 | 99.27 | 106.90 | 97.76 | 103.59 | 29,434,100 | -2.48(-2.34%) |
May 08, 2024 | 107.80 | 109.94 | 104.65 | 106.07 | 15,015,971 | -1.73(-1.60%) |
May 07, 2024 | 109.30 | 109.69 | 106.54 | 107.80 | 8,165,150 | +0.82(+0.77%) |
May 06, 2024 | 103.82 | 107.92 | 103.59 | 106.98 | 7,439,169 | +5.28(+5.19%) |
May 03, 2024 | 101.62 | 104.36 | 100.45 | 101.70 | 5,780,658 | +3.70(+3.78%) |
May 02, 2024 | 98.99 | 100.30 | 96.13 | 98.00 | 4,113,574 | +2.71(+2.84%) |
May 01, 2024 | 99.98 | 100.60 | 95.24 | 95.29 | 6,080,192 | -5.92(-5.85%) |
Apr 30, 2024 | 103.02 | 105.19 | 100.85 | 101.21 | 3,767,884 | -2.03(-1.97%) |
Apr 29, 2024 | 102.20 | 103.40 | 99.05 | 103.24 | 4,007,826 | +1.29(+1.27%) |
Apr 26, 2024 | 101.40 | 102.30 | 98.22 | 101.95 | 5,651,687 | +4.02(+4.10%) |
Apr 25, 2024 | 96.05 | 99.67 | 95.50 | 97.93 | 6,106,871 | -1.95(-1.95%) |
Apr 24, 2024 | 102.00 | 103.75 | 97.24 | 99.88 | 11,669,661 | +3.84(+4.00%) |
Apr 23, 2024 | 97.32 | 98.37 | 95.05 | 96.04 | 11,190,476 | +2.93(+3.15%) |
Apr 22, 2024 | 89.94 | 94.31 | 89.06 | 93.11 | 15,185,729 | +5.92(+6.79%) |
Apr 19, 2024 | 100.00 | 103.01 | 85.61 | 87.19 | 29,438,996 | -17.73(-16.90%) |
Apr 18, 2024 | 106.32 | 107.30 | 102.58 | 104.92 | 11,948,864 | -2.64(-2.45%) |
Apr 17, 2024 | 121.87 | 122.68 | 107.01 | 107.56 | 19,617,926 | -14.66(-11.99%) |
Apr 16, 2024 | 122.00 | 124.24 | 120.91 | 122.22 | 4,063,876 | -0.10(-0.08%) |
Apr 15, 2024 | 126.20 | 126.87 | 120.95 | 122.32 | 4,988,991 | -4.01(-3.17%) |
Apr 12, 2024 | 128.99 | 130.34 | 125.37 | 126.33 | 4,950,884 | -4.80(-3.66%) |
Apr 11, 2024 | 126.00 | 131.20 | 125.51 | 131.13 | 6,122,535 | +5.95(+4.75%) |
Apr 10, 2024 | 124.99 | 127.60 | 123.89 | 125.18 | 4,968,734 | -1.63(-1.29%) |
Apr 09, 2024 | 133.51 | 135.41 | 124.50 | 126.81 | 12,982,500 | -2.44(-1.89%) |
Apr 08, 2024 | 124.82 | 130.50 | 123.39 | 129.25 | 6,932,168 | +4.43(+3.55%) |
Apr 05, 2024 | 122.60 | 125.72 | 120.02 | 124.82 | 4,537,573 | +2.81(+2.30%) |
Apr 04, 2024 | 126.50 | 127.98 | 121.82 | 122.01 | 5,469,121 | -3.30(-2.63%) |
Apr 03, 2024 | 123.00 | 125.98 | 122.62 | 125.31 | 3,867,345 | +1.03(+0.83%) |
Apr 02, 2024 | 125.20 | 125.63 | 121.12 | 124.28 | 5,034,158 | -2.63(-2.07%) |
Apr 01, 2024 | 126.36 | 128.73 | 124.64 | 126.91 | 4,990,073 | +1.92(+1.54%) |
Mar 28, 2024 | 125.68 | 125.01 | 124.94 | 124.99 | 7,407,302 | -0.63(-0.50%) |
Mar 27, 2024 | 130.00 | 130.86 | 122.83 | 125.62 | 11,323,044 | -2.34(-1.83%) |
Mar 26, 2024 | 141.10 | 145.00 | 126.91 | 127.96 | 21,210,632 | -10.35(-7.48%) |
Mar 25, 2024 | 137.15 | 143.75 | 137.15 | 138.31 | 12,915,221 | +4.16(+3.10%) |
Mar 22, 2024 | 133.81 | 136.10 | 132.50 | 134.15 | 6,999,607 | +0.55(+0.41%) |
Mar 21, 2024 | 134.70 | 137.00 | 132.01 | 133.60 | 7,555,852 | +2.27(+1.73%) |
Mar 20, 2024 | 126.53 | 131.98 | 125.23 | 131.33 | 6,830,622 | +6.74(+5.41%) |
Mar 19, 2024 | 125.50 | 127.10 | 121.52 | 124.59 | 8,129,596 | -5.16(-3.98%) |
Mar 18, 2024 | 128.17 | 132.80 | 127.73 | 129.75 | 6,202,863 | +2.78(+2.19%) |
Mar 15, 2024 | 128.71 | 134.20 | 126.12 | 126.97 | 8,880,535 | -3.99(-3.05%) |
Mar 14, 2024 | 130.13 | 136.29 | 127.59 | 130.96 | 10,052,289 | -0.31(-0.24%) |
Mar 13, 2024 | 129.00 | 132.70 | 125.80 | 131.27 | 9,088,066 | +1.77(+1.37%) |
Mar 12, 2024 | 125.00 | 129.99 | 121.38 | 129.50 | 18,200,324 | +2.76(+2.18%) |
Mar 11, 2024 | 126.60 | 130.74 | 124.12 | 126.74 | 10,154,260 | -4.74(-3.61%) |
Mar 08, 2024 | 139.69 | 142.90 | 131.20 | 131.48 | 14,132,548 | -9.37(-6.65%) |
Mar 07, 2024 | 140.00 | 146.54 | 138.81 | 140.85 | 14,308,273 | +3.86(+2.82%) |
Mar 06, 2024 | 138.09 | 139.34 | 133.26 | 136.99 | 9,037,196 | +2.92(+2.18%) |
Mar 05, 2024 | 135.50 | 136.37 | 130.00 | 134.07 | 9,092,452 | -3.94(-2.85%) |
Mar 04, 2024 | 145.39 | 148.48 | 137.75 | 138.01 | 14,273,824 | -3.61(-2.55%) |