Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 122.83 | 123.94 | 122.01 | 123.82 | 604,505 | +2.00(+1.64%) |
May 16, 2024 | 122.23 | 122.61 | 121.18 | 121.82 | 558,318 | -0.19(-0.16%) |
May 15, 2024 | 121.66 | 122.26 | 120.65 | 122.01 | 677,759 | +0.21(+0.17%) |
May 14, 2024 | 120.00 | 121.87 | 119.88 | 121.80 | 613,093 | +1.55(+1.29%) |
May 13, 2024 | 120.12 | 120.97 | 119.71 | 120.25 | 520,440 | +0.14(+0.12%) |
May 10, 2024 | 119.20 | 120.62 | 119.15 | 120.11 | 566,982 | +0.98(+0.82%) |
May 09, 2024 | 119.72 | 120.48 | 118.55 | 119.13 | 840,480 | -0.59(-0.49%) |
May 08, 2024 | 121.15 | 121.59 | 118.96 | 119.72 | 701,903 | -0.82(-0.68%) |
May 07, 2024 | 122.24 | 122.88 | 120.34 | 120.54 | 934,640 | -1.47(-1.20%) |
May 06, 2024 | 120.76 | 122.04 | 120.56 | 122.01 | 761,300 | +1.89(+1.57%) |
May 03, 2024 | 119.43 | 120.37 | 116.70 | 120.12 | 1,459,563 | +0.32(+0.27%) |
May 02, 2024 | 117.61 | 120.39 | 117.43 | 119.80 | 1,677,491 | +2.90(+2.48%) |
May 01, 2024 | 115.35 | 117.93 | 114.91 | 116.90 | 1,105,140 | +1.78(+1.55%) |
Apr 30, 2024 | 116.86 | 117.15 | 115.05 | 115.12 | 913,589 | -1.61(-1.38%) |
Apr 29, 2024 | 115.71 | 117.74 | 115.37 | 116.73 | 767,732 | +0.58(+0.50%) |
Apr 26, 2024 | 117.49 | 117.67 | 115.52 | 116.15 | 717,423 | -1.19(-1.01%) |
Apr 25, 2024 | 115.41 | 117.97 | 114.84 | 117.34 | 941,047 | +1.70(+1.47%) |
Apr 24, 2024 | 114.75 | 116.33 | 114.34 | 115.64 | 667,304 | +0.95(+0.83%) |
Apr 23, 2024 | 113.12 | 116.06 | 112.42 | 114.69 | 1,041,486 | +1.57(+1.39%) |
Apr 22, 2024 | 112.47 | 113.77 | 111.85 | 113.12 | 934,702 | +1.57(+1.41%) |
Apr 19, 2024 | 110.60 | 112.36 | 110.60 | 111.55 | 1,011,583 | +0.95(+0.86%) |
Apr 18, 2024 | 110.63 | 111.75 | 108.85 | 110.60 | 960,964 | +1.37(+1.25%) |
Apr 17, 2024 | 109.50 | 114.17 | 108.53 | 109.23 | 2,491,044 | +1.84(+1.71%) |
Apr 16, 2024 | 109.18 | 109.57 | 106.80 | 107.39 | 2,251,194 | -1.77(-1.62%) |
Apr 15, 2024 | 111.98 | 112.12 | 108.60 | 109.16 | 924,427 | -1.23(-1.11%) |
Apr 12, 2024 | 112.00 | 112.12 | 110.00 | 110.39 | 786,006 | -1.77(-1.58%) |
Apr 11, 2024 | 113.10 | 113.10 | 111.83 | 112.16 | 655,316 | -1.34(-1.18%) |
Apr 10, 2024 | 111.33 | 114.47 | 111.32 | 113.50 | 942,839 | +2.40(+2.16%) |
Apr 09, 2024 | 113.84 | 114.20 | 110.65 | 111.10 | 631,891 | -3.27(-2.86%) |
Apr 08, 2024 | 113.75 | 114.58 | 112.91 | 114.37 | 487,485 | +1.70(+1.51%) |
Apr 05, 2024 | 111.67 | 113.31 | 111.55 | 112.67 | 953,545 | +1.64(+1.48%) |
Apr 04, 2024 | 115.27 | 115.42 | 110.87 | 111.03 | 920,703 | -3.73(-3.25%) |
Apr 03, 2024 | 114.91 | 116.92 | 114.25 | 114.76 | 1,119,057 | +0.29(+0.25%) |
Apr 02, 2024 | 112.52 | 114.80 | 112.43 | 114.47 | 1,091,204 | +2.42(+2.16%) |
Apr 01, 2024 | 111.71 | 112.64 | 110.92 | 112.05 | 675,302 | +0.34(+0.30%) |
Mar 28, 2024 | 111.91 | 111.86 | 111.85 | 111.71 | 657,643 | +0.28(+0.25%) |
Mar 27, 2024 | 110.54 | 111.53 | 110.03 | 111.43 | 634,363 | +1.19(+1.08%) |
Mar 26, 2024 | 109.53 | 110.42 | 109.35 | 110.24 | 519,011 | +1.12(+1.03%) |
Mar 25, 2024 | 108.11 | 109.23 | 107.82 | 109.12 | 545,559 | +0.65(+0.60%) |
Mar 22, 2024 | 109.25 | 109.55 | 108.04 | 108.47 | 702,187 | -1.48(-1.35%) |
Mar 21, 2024 | 109.02 | 110.58 | 108.97 | 109.95 | 859,382 | +1.15(+1.06%) |
Mar 20, 2024 | 107.00 | 108.81 | 106.51 | 108.80 | 1,072,409 | +1.33(+1.24%) |
Mar 19, 2024 | 108.00 | 108.35 | 107.25 | 107.47 | 710,246 | -0.47(-0.44%) |
Mar 18, 2024 | 107.18 | 108.84 | 107.12 | 107.94 | 1,020,228 | +0.50(+0.47%) |
Mar 15, 2024 | 107.37 | 108.38 | 107.00 | 107.44 | 1,819,438 | -0.39(-0.36%) |
Mar 14, 2024 | 108.86 | 108.86 | 106.96 | 107.83 | 785,732 | -0.63(-0.58%) |
Mar 13, 2024 | 109.10 | 109.56 | 107.96 | 108.46 | 620,513 | -0.64(-0.59%) |
Mar 12, 2024 | 108.10 | 109.79 | 107.68 | 109.10 | 984,647 | +1.37(+1.27%) |
Mar 11, 2024 | 107.50 | 108.06 | 106.65 | 107.73 | 1,258,126 | -0.18(-0.17%) |
Mar 08, 2024 | 109.49 | 109.76 | 107.66 | 107.91 | 1,003,812 | -1.30(-1.19%) |
Mar 07, 2024 | 110.00 | 110.58 | 109.08 | 109.21 | 837,757 | -0.79(-0.72%) |
Mar 06, 2024 | 109.46 | 110.56 | 107.80 | 110.00 | 1,057,480 | +0.39(+0.36%) |
Mar 05, 2024 | 110.75 | 112.20 | 108.87 | 109.61 | 837,718 | -1.45(-1.31%) |
Mar 04, 2024 | 111.53 | 112.50 | 110.48 | 111.06 | 727,963 | +0.58(+0.52%) |