Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 127.82 | 130.40 | 126.60 | 129.49 | 14,048,965 | +3.22(+2.55%) |
May 23, 2024 | 131.77 | 131.95 | 124.66 | 126.27 | 20,716,892 | -0.01(-0.01%) |
May 22, 2024 | 127.79 | 127.87 | 125.24 | 126.28 | 11,163,803 | -1.22(-0.96%) |
May 21, 2024 | 124.20 | 128.82 | 123.28 | 127.50 | 15,715,979 | -1.50(-1.16%) |
May 20, 2024 | 127.13 | 131.02 | 126.64 | 129.00 | 19,115,572 | +3.71(+2.96%) |
May 17, 2024 | 128.36 | 129.03 | 124.86 | 125.29 | 13,774,799 | -2.60(-2.03%) |
May 16, 2024 | 127.93 | 130.13 | 127.05 | 127.89 | 15,866,921 | +0.08(+0.06%) |
May 15, 2024 | 126.23 | 127.95 | 125.44 | 127.81 | 14,249,394 | +3.00(+2.40%) |
May 14, 2024 | 122.99 | 125.04 | 121.67 | 124.81 | 13,879,038 | +1.81(+1.47%) |
May 13, 2024 | 122.93 | 124.11 | 121.65 | 123.00 | 16,639,720 | +1.76(+1.45%) |
May 10, 2024 | 120.04 | 121.85 | 119.18 | 121.24 | 13,922,459 | +3.43(+2.91%) |
May 09, 2024 | 119.32 | 119.63 | 117.44 | 117.81 | 11,515,915 | -1.51(-1.27%) |
May 08, 2024 | 118.30 | 120.47 | 118.22 | 119.32 | 10,863,613 | +0.11(+0.09%) |
May 07, 2024 | 120.15 | 121.41 | 119.18 | 119.21 | 12,493,593 | -0.92(-0.77%) |
May 06, 2024 | 119.78 | 121.37 | 118.02 | 120.13 | 22,515,864 | +5.43(+4.73%) |
May 03, 2024 | 115.03 | 115.48 | 113.45 | 114.70 | 15,564,399 | +2.37(+2.11%) |
May 02, 2024 | 111.74 | 112.41 | 109.43 | 112.33 | 15,429,945 | +2.63(+2.40%) |
May 01, 2024 | 110.52 | 113.73 | 108.75 | 109.70 | 16,685,283 | -3.26(-2.89%) |
Apr 30, 2024 | 114.18 | 116.28 | 112.93 | 112.96 | 14,832,730 | -1.40(-1.22%) |
Apr 29, 2024 | 113.81 | 114.75 | 112.11 | 114.36 | 14,412,717 | -0.47(-0.41%) |
Apr 26, 2024 | 112.00 | 115.06 | 111.60 | 114.83 | 20,630,874 | +3.25(+2.91%) |
Apr 25, 2024 | 109.37 | 113.06 | 108.07 | 111.58 | 18,292,868 | -0.20(-0.18%) |
Apr 24, 2024 | 112.72 | 113.95 | 109.23 | 111.78 | 20,487,462 | -0.68(-0.60%) |
Apr 23, 2024 | 109.71 | 112.89 | 108.91 | 112.46 | 17,871,190 | +3.34(+3.06%) |
Apr 22, 2024 | 107.60 | 110.23 | 106.63 | 109.12 | 19,811,880 | +2.35(+2.20%) |
Apr 19, 2024 | 109.66 | 110.88 | 105.72 | 106.77 | 33,787,516 | -5.16(-4.61%) |
Apr 18, 2024 | 116.00 | 117.61 | 111.48 | 111.93 | 32,108,300 | -4.40(-3.78%) |
Apr 17, 2024 | 122.02 | 124.42 | 116.20 | 116.33 | 25,403,760 | -5.44(-4.47%) |
Apr 16, 2024 | 119.53 | 122.55 | 118.36 | 121.77 | 17,441,458 | +0.40(+0.33%) |
Apr 15, 2024 | 123.63 | 124.78 | 120.61 | 121.37 | 17,712,524 | -1.15(-0.94%) |
Apr 12, 2024 | 125.25 | 125.99 | 121.83 | 122.52 | 24,820,222 | -4.99(-3.91%) |
Apr 11, 2024 | 122.90 | 127.56 | 122.08 | 127.51 | 21,723,354 | +5.31(+4.35%) |
Apr 10, 2024 | 120.00 | 124.48 | 119.93 | 122.20 | 22,226,524 | -0.43(-0.35%) |
Apr 09, 2024 | 124.89 | 126.14 | 121.27 | 122.63 | 19,227,788 | -0.32(-0.26%) |
Apr 08, 2024 | 129.06 | 129.70 | 122.61 | 122.95 | 27,928,726 | -0.63(-0.51%) |
Apr 05, 2024 | 124.40 | 125.69 | 121.20 | 123.58 | 23,326,556 | -0.51(-0.41%) |
Apr 04, 2024 | 130.18 | 130.54 | 123.65 | 124.09 | 35,977,240 | -3.92(-3.06%) |
Apr 03, 2024 | 122.20 | 128.28 | 121.33 | 128.01 | 40,043,804 | +5.26(+4.29%) |
Apr 02, 2024 | 122.71 | 123.68 | 120.92 | 122.75 | 24,997,712 | -1.55(-1.25%) |
Apr 01, 2024 | 119.19 | 127.38 | 119.00 | 124.30 | 44,273,648 | +6.41(+5.44%) |
Mar 28, 2024 | 119.44 | 117.98 | 117.35 | 117.89 | 21,254,440 | -1.25(-1.05%) |
Mar 27, 2024 | 119.19 | 120.00 | 116.97 | 119.14 | 29,331,616 | +0.45(+0.38%) |
Mar 26, 2024 | 118.89 | 122.34 | 118.06 | 118.69 | 44,308,848 | +1.67(+1.43%) |
Mar 25, 2024 | 110.13 | 121.29 | 110.05 | 117.02 | 55,757,636 | +6.91(+6.28%) |
Mar 22, 2024 | 109.20 | 111.23 | 106.95 | 110.10 | 37,317,572 | +0.36(+0.33%) |
Mar 21, 2024 | 113.25 | 113.39 | 108.68 | 109.74 | 89,608,816 | +13.59(+14.13%) |
Mar 20, 2024 | 94.90 | 96.59 | 93.50 | 96.16 | 39,152,028 | +2.25(+2.39%) |
Mar 19, 2024 | 92.49 | 94.07 | 90.91 | 93.91 | 21,061,666 | +0.22(+0.23%) |
Mar 18, 2024 | 96.73 | 96.99 | 93.60 | 93.69 | 23,144,854 | +0.53(+0.57%) |
Mar 15, 2024 | 92.39 | 94.61 | 91.93 | 93.16 | 29,608,084 | +1.82(+1.99%) |
Mar 14, 2024 | 93.21 | 93.36 | 90.21 | 91.34 | 16,718,825 | -2.73(-2.90%) |
Mar 13, 2024 | 95.23 | 95.25 | 93.01 | 94.07 | 16,737,578 | -3.26(-3.35%) |
Mar 12, 2024 | 95.24 | 97.41 | 93.55 | 97.33 | 15,002,339 | +2.91(+3.08%) |
Mar 11, 2024 | 95.81 | 96.37 | 93.43 | 94.42 | 15,682,340 | -3.11(-3.19%) |
Mar 08, 2024 | 99.78 | 101.75 | 97.23 | 97.53 | 22,580,788 | -1.36(-1.37%) |
Mar 07, 2024 | 98.83 | 99.59 | 97.38 | 98.88 | 24,839,028 | +3.42(+3.58%) |
Mar 06, 2024 | 94.96 | 96.34 | 94.47 | 95.47 | 14,228,224 | +1.09(+1.15%) |
Mar 05, 2024 | 94.16 | 95.27 | 93.19 | 94.38 | 12,890,218 | -1.30(-1.36%) |
Mar 04, 2024 | 96.84 | 97.29 | 94.53 | 95.68 | 20,919,610 | +0.62(+0.65%) |