Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 113.50 | 116.41 | 113.50 | 115.19 | 584,485 | +0.40(+0.35%) |
May 28, 2024 | 115.58 | 116.32 | 113.52 | 114.79 | 619,003 | -0.55(-0.48%) |
May 24, 2024 | 113.25 | 115.72 | 112.93 | 115.34 | 601,464 | +3.18(+2.84%) |
May 23, 2024 | 111.45 | 112.36 | 109.37 | 112.16 | 735,875 | +0.89(+0.80%) |
May 22, 2024 | 112.88 | 114.16 | 110.58 | 111.27 | 695,981 | -2.86(-2.51%) |
May 21, 2024 | 113.68 | 114.23 | 113.03 | 114.13 | 649,825 | +0.04(+0.04%) |
May 20, 2024 | 114.32 | 114.88 | 112.98 | 114.09 | 645,486 | +0.01(+0.01%) |
May 17, 2024 | 116.32 | 116.73 | 113.75 | 114.08 | 588,986 | -2.30(-1.98%) |
May 16, 2024 | 115.88 | 117.15 | 115.88 | 116.38 | 563,083 | -0.20(-0.17%) |
May 15, 2024 | 116.90 | 117.25 | 116.15 | 116.58 | 628,893 | +0.27(+0.23%) |
May 14, 2024 | 115.00 | 116.37 | 114.03 | 116.31 | 508,878 | +2.76(+2.43%) |
May 13, 2024 | 114.94 | 115.41 | 113.46 | 113.55 | 548,026 | -0.46(-0.40%) |
May 10, 2024 | 115.46 | 115.96 | 113.68 | 114.01 | 656,213 | -1.39(-1.20%) |
May 09, 2024 | 113.95 | 115.62 | 113.67 | 115.40 | 431,669 | +1.45(+1.27%) |
May 08, 2024 | 112.56 | 114.03 | 111.96 | 113.95 | 603,727 | +0.37(+0.33%) |
May 07, 2024 | 115.00 | 116.15 | 113.40 | 113.58 | 545,504 | -0.98(-0.86%) |
May 06, 2024 | 114.36 | 114.92 | 113.44 | 114.56 | 647,599 | +1.34(+1.18%) |
May 03, 2024 | 112.60 | 114.46 | 111.76 | 113.22 | 531,349 | +2.66(+2.41%) |
May 02, 2024 | 111.41 | 111.51 | 109.51 | 110.56 | 726,313 | +0.86(+0.78%) |
May 01, 2024 | 108.48 | 111.52 | 107.57 | 109.70 | 807,508 | +0.90(+0.83%) |
Apr 30, 2024 | 110.88 | 111.31 | 108.74 | 108.80 | 847,696 | -4.10(-3.63%) |
Apr 29, 2024 | 112.08 | 112.91 | 111.07 | 112.90 | 749,786 | +1.87(+1.68%) |
Apr 26, 2024 | 111.34 | 112.27 | 110.30 | 111.03 | 811,773 | +0.24(+0.22%) |
Apr 25, 2024 | 111.67 | 111.67 | 109.70 | 110.79 | 767,399 | -2.08(-1.84%) |
Apr 24, 2024 | 113.08 | 114.76 | 111.68 | 112.87 | 870,999 | +0.23(+0.20%) |
Apr 23, 2024 | 110.31 | 113.49 | 110.04 | 112.64 | 1,031,528 | +3.07(+2.80%) |
Apr 22, 2024 | 107.76 | 110.63 | 107.03 | 109.57 | 1,150,907 | +2.79(+2.61%) |
Apr 19, 2024 | 106.04 | 107.46 | 105.43 | 106.78 | 915,715 | +0.47(+0.44%) |
Apr 18, 2024 | 106.31 | 108.22 | 105.98 | 106.31 | 895,201 | +0.56(+0.53%) |
Apr 17, 2024 | 108.30 | 108.33 | 105.61 | 105.75 | 944,221 | -1.85(-1.72%) |
Apr 16, 2024 | 105.52 | 108.26 | 105.52 | 107.60 | 1,025,380 | +1.27(+1.19%) |
Apr 15, 2024 | 108.33 | 108.97 | 106.25 | 106.33 | 1,065,252 | +0.74(+0.70%) |
Apr 12, 2024 | 107.00 | 107.40 | 105.48 | 105.59 | 1,078,973 | -2.79(-2.57%) |
Apr 11, 2024 | 110.20 | 110.41 | 108.12 | 108.38 | 1,111,499 | -1.37(-1.25%) |
Apr 10, 2024 | 108.14 | 111.02 | 107.67 | 109.75 | 1,592,146 | -0.77(-0.70%) |
Apr 09, 2024 | 110.30 | 110.69 | 108.96 | 110.52 | 1,054,972 | +1.19(+1.09%) |
Apr 08, 2024 | 112.77 | 113.87 | 109.05 | 109.33 | 1,514,766 | +0.67(+0.62%) |
Apr 05, 2024 | 106.39 | 108.80 | 106.02 | 108.66 | 1,596,528 | +2.27(+2.13%) |
Apr 04, 2024 | 106.77 | 108.68 | 104.92 | 106.39 | 2,191,891 | +0.90(+0.85%) |
Apr 03, 2024 | 108.01 | 109.30 | 104.72 | 105.49 | 2,385,102 | -3.19(-2.94%) |
Apr 02, 2024 | 111.50 | 113.32 | 105.39 | 108.68 | 6,739,879 | -31.05(-22.22%) |
Apr 01, 2024 | 140.16 | 141.15 | 138.29 | 139.73 | 3,012,913 | -0.88(-0.63%) |
Mar 28, 2024 | 139.61 | 140.75 | 139.16 | 140.61 | 897,795 | +1.21(+0.87%) |
Mar 27, 2024 | 138.66 | 139.46 | 136.63 | 139.40 | 897,784 | +2.41(+1.76%) |
Mar 26, 2024 | 136.54 | 137.89 | 135.55 | 136.99 | 738,127 | +2.22(+1.65%) |
Mar 25, 2024 | 133.76 | 136.70 | 133.76 | 134.77 | 811,464 | +0.42(+0.31%) |
Mar 22, 2024 | 136.65 | 136.74 | 134.03 | 134.35 | 740,336 | -3.60(-2.61%) |
Mar 21, 2024 | 138.48 | 138.70 | 136.53 | 137.95 | 610,710 | +0.55(+0.40%) |
Mar 20, 2024 | 132.40 | 137.90 | 131.78 | 137.40 | 1,006,578 | +4.95(+3.74%) |
Mar 19, 2024 | 128.32 | 132.49 | 128.18 | 132.45 | 1,174,162 | +3.64(+2.83%) |
Mar 18, 2024 | 130.97 | 131.71 | 128.50 | 128.81 | 965,350 | -2.11(-1.61%) |
Mar 15, 2024 | 130.89 | 131.93 | 130.36 | 130.92 | 1,237,010 | -0.36(-0.27%) |
Mar 14, 2024 | 132.25 | 132.25 | 129.50 | 131.28 | 1,095,732 | -0.72(-0.55%) |
Mar 13, 2024 | 132.29 | 133.47 | 131.35 | 132.00 | 1,612,641 | -0.37(-0.28%) |
Mar 12, 2024 | 130.99 | 132.84 | 130.00 | 132.37 | 750,086 | +1.81(+1.39%) |
Mar 11, 2024 | 132.57 | 132.69 | 128.82 | 130.56 | 1,126,431 | -3.77(-2.81%) |
Mar 08, 2024 | 136.36 | 137.13 | 133.24 | 134.33 | 640,564 | -1.17(-0.86%) |
Mar 07, 2024 | 136.07 | 136.33 | 133.86 | 135.50 | 737,962 | +0.08(+0.06%) |
Mar 06, 2024 | 138.75 | 138.78 | 134.74 | 135.42 | 638,365 | -2.59(-1.88%) |
Mar 05, 2024 | 136.59 | 139.32 | 136.59 | 138.01 | 363,759 | +0.41(+0.30%) |
Mar 04, 2024 | 138.69 | 139.55 | 137.06 | 137.60 | 434,327 | -0.20(-0.15%) |