Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 117.22 | 117.73 | 113.93 | 115.80 | 174,861 | -0.30(-0.26%) |
May 20, 2024 | 117.55 | 118.80 | 115.44 | 116.10 | 83,623 | +0.39(+0.34%) |
May 17, 2024 | 117.83 | 117.83 | 114.56 | 115.70 | 100,724 | -1.38(-1.18%) |
May 16, 2024 | 113.54 | 118.08 | 112.89 | 117.08 | 240,950 | +2.76(+2.41%) |
May 15, 2024 | 118.05 | 119.03 | 114.04 | 114.32 | 161,278 | -3.69(-3.13%) |
May 14, 2024 | 117.06 | 119.56 | 116.55 | 118.02 | 91,412 | +1.38(+1.18%) |
May 13, 2024 | 118.05 | 119.82 | 116.04 | 116.64 | 139,265 | -1.60(-1.36%) |
May 10, 2024 | 121.49 | 121.76 | 117.78 | 118.24 | 107,134 | -1.86(-1.55%) |
May 09, 2024 | 116.85 | 121.43 | 116.82 | 120.10 | 189,051 | +3.76(+3.23%) |
May 08, 2024 | 118.19 | 118.60 | 115.90 | 116.34 | 93,485 | -2.21(-1.87%) |
May 07, 2024 | 119.36 | 119.91 | 116.09 | 118.56 | 126,033 | +0.19(+0.16%) |
May 06, 2024 | 117.78 | 121.01 | 117.27 | 118.37 | 110,457 | +1.84(+1.58%) |
May 03, 2024 | 115.09 | 118.58 | 114.75 | 116.53 | 155,671 | +1.90(+1.66%) |
May 02, 2024 | 115.31 | 116.05 | 113.18 | 114.63 | 110,652 | +1.03(+0.91%) |
May 01, 2024 | 113.98 | 116.89 | 112.96 | 113.60 | 448,015 | -2.24(-1.94%) |
Apr 30, 2024 | 113.73 | 118.05 | 113.15 | 115.84 | 348,881 | +1.66(+1.46%) |
Apr 29, 2024 | 118.25 | 118.40 | 113.13 | 114.18 | 164,592 | -3.98(-3.37%) |
Apr 26, 2024 | 115.09 | 119.74 | 114.24 | 118.16 | 237,325 | +3.74(+3.27%) |
Apr 25, 2024 | 111.69 | 116.41 | 109.35 | 114.43 | 250,859 | +0.12(+0.10%) |
Apr 24, 2024 | 120.20 | 122.06 | 113.99 | 114.31 | 290,455 | -6.68(-5.52%) |
Apr 23, 2024 | 115.59 | 121.17 | 113.08 | 120.99 | 353,619 | +7.68(+6.78%) |
Apr 22, 2024 | 117.16 | 120.56 | 112.42 | 113.30 | 508,599 | -0.53(-0.47%) |
Apr 19, 2024 | 110.40 | 114.42 | 109.08 | 113.84 | 303,627 | +3.43(+3.11%) |
Apr 18, 2024 | 112.97 | 114.34 | 109.61 | 110.40 | 444,517 | -1.80(-1.61%) |
Apr 17, 2024 | 110.76 | 115.24 | 110.76 | 112.20 | 389,282 | +1.83(+1.66%) |
Apr 16, 2024 | 109.19 | 112.34 | 106.81 | 110.37 | 284,736 | +0.95(+0.87%) |
Apr 15, 2024 | 111.15 | 112.12 | 108.22 | 109.42 | 226,827 | -0.67(-0.61%) |
Apr 12, 2024 | 113.13 | 113.13 | 109.57 | 110.09 | 195,529 | -2.25(-2.00%) |
Apr 11, 2024 | 112.41 | 115.51 | 112.07 | 112.34 | 254,318 | -0.06(-0.05%) |
Apr 10, 2024 | 111.68 | 116.88 | 111.68 | 112.40 | 455,713 | -1.94(-1.69%) |
Apr 09, 2024 | 119.65 | 120.31 | 111.00 | 114.33 | 719,037 | -5.17(-4.32%) |
Apr 08, 2024 | 128.58 | 128.58 | 115.63 | 119.50 | 792,914 | -8.96(-6.97%) |
Apr 05, 2024 | 127.48 | 129.70 | 126.52 | 128.46 | 648,286 | +0.88(+0.69%) |
Apr 04, 2024 | 131.01 | 131.76 | 123.95 | 127.58 | 1,141,463 | -3.18(-2.43%) |
Apr 03, 2024 | 127.72 | 131.66 | 126.89 | 130.76 | 609,276 | +3.19(+2.50%) |
Apr 02, 2024 | 125.46 | 127.72 | 123.39 | 127.57 | 1,001,489 | +0.83(+0.66%) |
Apr 01, 2024 | 125.74 | 127.45 | 121.88 | 126.74 | 1,001,724 | +2.26(+1.82%) |
Mar 28, 2024 | 121.92 | 124.88 | 120.43 | 124.47 | 593,905 | +2.63(+2.16%) |
Mar 27, 2024 | 120.66 | 122.55 | 119.67 | 121.84 | 480,321 | +1.96(+1.64%) |
Mar 26, 2024 | 117.45 | 120.25 | 117.45 | 119.88 | 923,934 | +3.00(+2.57%) |
Mar 25, 2024 | 119.90 | 120.41 | 114.97 | 116.88 | 461,297 | -1.06(-0.90%) |
Mar 22, 2024 | 116.07 | 119.31 | 115.17 | 117.94 | 421,665 | +1.78(+1.53%) |
Mar 21, 2024 | 115.95 | 116.79 | 114.28 | 116.16 | 432,994 | +0.99(+0.86%) |
Mar 20, 2024 | 110.69 | 115.84 | 110.26 | 115.17 | 247,613 | +3.93(+3.53%) |
Mar 19, 2024 | 110.31 | 111.28 | 109.56 | 111.25 | 146,326 | +0.89(+0.81%) |
Mar 18, 2024 | 107.50 | 111.15 | 107.49 | 110.36 | 233,489 | +1.35(+1.24%) |
Mar 15, 2024 | 110.98 | 110.98 | 106.45 | 109.00 | 237,990 | -2.15(-1.93%) |
Mar 14, 2024 | 108.37 | 111.41 | 107.46 | 111.15 | 207,137 | +3.63(+3.38%) |
Mar 13, 2024 | 106.24 | 108.75 | 105.16 | 107.52 | 287,891 | +1.23(+1.16%) |
Mar 12, 2024 | 102.57 | 106.97 | 102.04 | 106.28 | 343,753 | +4.53(+4.45%) |
Mar 11, 2024 | 103.62 | 104.89 | 101.23 | 101.75 | 207,291 | -1.12(-1.09%) |
Mar 08, 2024 | 101.51 | 105.07 | 101.36 | 102.88 | 201,007 | +0.62(+0.61%) |
Mar 07, 2024 | 104.11 | 104.15 | 100.64 | 102.26 | 242,413 | -3.33(-3.15%) |
Mar 06, 2024 | 100.53 | 107.14 | 100.12 | 105.58 | 646,226 | +4.66(+4.62%) |
Mar 05, 2024 | 102.17 | 102.57 | 98.84 | 100.92 | 265,058 | -2.22(-2.15%) |
Mar 04, 2024 | 102.94 | 105.63 | 100.98 | 103.14 | 233,396 | +0.35(+0.34%) |