Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 123.80 | 124.68 | 123.24 | 124.52 | 5,987,820 | +1.02(+0.83%) |
May 17, 2024 | 123.18 | 123.58 | 122.08 | 123.50 | 6,194,166 | +1.34(+1.10%) |
May 16, 2024 | 121.94 | 122.45 | 121.21 | 122.16 | 5,162,872 | +0.53(+0.44%) |
May 15, 2024 | 120.17 | 122.09 | 119.67 | 121.63 | 6,603,117 | +0.76(+0.63%) |
May 14, 2024 | 116.50 | 122.55 | 116.13 | 120.87 | 17,803,180 | +4.50(+3.87%) |
May 13, 2024 | 117.13 | 117.19 | 116.19 | 116.37 | 4,139,625 | -0.30(-0.26%) |
May 10, 2024 | 117.15 | 117.63 | 115.91 | 116.67 | 4,122,534 | +0.03(+0.03%) |
May 09, 2024 | 117.39 | 117.73 | 116.50 | 116.64 | 3,236,245 | -0.75(-0.64%) |
May 08, 2024 | 117.71 | 117.98 | 117.11 | 117.39 | 4,635,513 | -0.54(-0.46%) |
May 07, 2024 | 118.00 | 119.13 | 117.29 | 117.93 | 6,435,464 | -0.41(-0.35%) |
May 06, 2024 | 116.33 | 118.36 | 116.18 | 118.34 | 6,051,908 | +2.54(+2.19%) |
May 03, 2024 | 115.98 | 116.21 | 115.07 | 115.80 | 4,484,980 | +0.84(+0.73%) |
May 02, 2024 | 115.23 | 115.81 | 114.26 | 114.96 | 5,013,227 | +0.33(+0.29%) |
May 01, 2024 | 113.91 | 116.76 | 113.65 | 114.63 | 5,583,635 | +0.88(+0.77%) |
Apr 30, 2024 | 115.09 | 115.52 | 113.69 | 113.75 | 6,233,041 | -2.74(-2.35%) |
Apr 29, 2024 | 116.99 | 117.31 | 115.29 | 116.49 | 5,189,810 | -0.72(-0.61%) |
Apr 26, 2024 | 117.04 | 119.21 | 116.15 | 117.21 | 8,355,128 | +2.32(+2.02%) |
Apr 25, 2024 | 113.63 | 114.99 | 112.80 | 114.89 | 6,794,520 | -0.45(-0.39%) |
Apr 24, 2024 | 115.38 | 115.73 | 113.88 | 115.34 | 5,789,729 | +0.25(+0.22%) |
Apr 23, 2024 | 115.17 | 115.86 | 114.75 | 115.09 | 5,492,757 | +0.56(+0.49%) |
Apr 22, 2024 | 116.03 | 116.33 | 114.34 | 114.53 | 7,124,156 | -0.35(-0.30%) |
Apr 19, 2024 | 116.12 | 116.77 | 114.46 | 114.88 | 8,251,495 | -1.12(-0.97%) |
Apr 18, 2024 | 118.76 | 118.76 | 115.70 | 116.00 | 6,658,356 | -2.67(-2.25%) |
Apr 17, 2024 | 120.98 | 121.04 | 118.61 | 118.67 | 5,366,352 | -1.95(-1.62%) |
Apr 16, 2024 | 120.09 | 121.44 | 119.75 | 120.62 | 6,998,868 | +0.74(+0.62%) |
Apr 15, 2024 | 122.18 | 122.47 | 119.44 | 119.88 | 5,100,515 | -1.23(-1.02%) |
Apr 12, 2024 | 121.74 | 121.84 | 120.42 | 121.11 | 6,196,879 | -2.13(-1.73%) |
Apr 11, 2024 | 121.72 | 123.82 | 121.36 | 123.24 | 7,320,822 | +1.49(+1.22%) |
Apr 10, 2024 | 121.35 | 123.08 | 121.32 | 121.75 | 4,508,004 | -1.48(-1.20%) |
Apr 09, 2024 | 124.35 | 124.75 | 121.24 | 123.23 | 5,564,355 | -1.12(-0.90%) |
Apr 08, 2024 | 125.00 | 125.11 | 123.76 | 124.35 | 6,118,069 | -0.55(-0.44%) |
Apr 05, 2024 | 124.42 | 126.00 | 124.14 | 124.90 | 4,899,503 | +0.71(+0.57%) |
Apr 04, 2024 | 127.60 | 127.99 | 124.03 | 124.19 | 7,587,156 | -2.05(-1.62%) |
Apr 03, 2024 | 124.26 | 126.41 | 124.06 | 126.24 | 7,426,397 | +1.90(+1.53%) |
Apr 02, 2024 | 124.51 | 124.93 | 123.43 | 124.34 | 4,860,293 | -1.14(-0.91%) |
Apr 01, 2024 | 125.54 | 126.27 | 124.56 | 125.48 | 4,132,995 | -0.13(-0.10%) |
Mar 28, 2024 | 125.39 | 126.13 | 125.20 | 125.61 | 6,589,603 | +0.34(+0.27%) |
Mar 27, 2024 | 127.33 | 127.82 | 124.47 | 125.27 | 8,114,169 | -1.20(-0.95%) |
Mar 26, 2024 | 126.75 | 126.94 | 125.84 | 126.47 | 7,063,819 | +0.39(+0.31%) |
Mar 25, 2024 | 127.67 | 127.67 | 126.05 | 126.08 | 7,445,091 | -1.71(-1.34%) |
Mar 22, 2024 | 129.01 | 129.21 | 127.55 | 127.79 | 6,659,967 | -1.22(-0.95%) |
Mar 21, 2024 | 130.52 | 132.77 | 128.95 | 129.01 | 17,843,556 | -0.23(-0.18%) |
Mar 20, 2024 | 129.98 | 130.69 | 128.27 | 129.24 | 8,372,717 | +0.05(+0.04%) |
Mar 19, 2024 | 127.75 | 129.21 | 126.49 | 129.19 | 10,236,866 | +1.39(+1.09%) |
Mar 18, 2024 | 127.20 | 128.95 | 126.88 | 127.80 | 12,224,563 | +2.26(+1.80%) |
Mar 15, 2024 | 124.04 | 126.01 | 123.56 | 125.54 | 17,844,892 | +0.01(+0.01%) |
Mar 14, 2024 | 127.23 | 127.80 | 124.94 | 125.53 | 11,293,981 | +0.01(+0.01%) |
Mar 13, 2024 | 128.00 | 128.80 | 124.83 | 125.52 | 15,867,277 | -2.02(-1.58%) |
Mar 12, 2024 | 126.26 | 129.37 | 124.60 | 127.54 | 48,684,744 | +13.41(+11.75%) |
Mar 11, 2024 | 111.61 | 114.75 | 111.18 | 114.13 | 20,180,960 | +1.71(+1.52%) |
Mar 08, 2024 | 114.07 | 114.33 | 111.54 | 112.42 | 8,312,969 | -2.12(-1.85%) |
Mar 07, 2024 | 113.94 | 114.80 | 112.29 | 114.54 | 7,667,790 | +2.27(+2.02%) |
Mar 06, 2024 | 111.50 | 113.05 | 110.67 | 112.27 | 6,703,788 | +1.33(+1.20%) |
Mar 05, 2024 | 112.82 | 113.04 | 110.36 | 110.94 | 8,239,901 | -3.12(-2.74%) |
Mar 04, 2024 | 113.58 | 114.60 | 113.39 | 114.06 | 6,586,152 | +0.28(+0.25%) |