Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 103.63 | 103.82 | 103.04 | 103.25 | 7,360,447 | -0.12(-0.12%) |
May 16, 2024 | 103.04 | 104.03 | 102.84 | 103.37 | 9,483,310 | +0.60(+0.58%) |
May 15, 2024 | 105.62 | 105.88 | 101.39 | 102.77 | 20,730,066 | -2.58(-2.45%) |
May 14, 2024 | 105.30 | 105.99 | 104.95 | 105.35 | 11,275,367 | -0.48(-0.45%) |
May 13, 2024 | 105.59 | 106.64 | 105.59 | 105.83 | 9,659,309 | +0.04(+0.04%) |
May 10, 2024 | 106.92 | 107.02 | 105.42 | 105.79 | 15,884,627 | -0.01(-0.01%) |
May 09, 2024 | 104.62 | 106.13 | 104.39 | 105.80 | 15,089,488 | +0.36(+0.34%) |
May 08, 2024 | 104.90 | 106.48 | 104.44 | 105.44 | 15,233,203 | +0.05(+0.05%) |
May 07, 2024 | 107.25 | 107.88 | 104.21 | 105.39 | 55,059,136 | -11.08(-9.51%) |
May 06, 2024 | 114.80 | 116.94 | 114.15 | 116.47 | 16,307,941 | +2.81(+2.47%) |
May 03, 2024 | 113.54 | 114.11 | 112.80 | 113.66 | 7,411,140 | +1.04(+0.92%) |
May 02, 2024 | 111.43 | 112.87 | 110.56 | 112.62 | 6,868,456 | +2.14(+1.94%) |
May 01, 2024 | 111.29 | 111.99 | 110.21 | 110.48 | 6,342,422 | -0.62(-0.56%) |
Apr 30, 2024 | 112.00 | 112.04 | 110.80 | 111.10 | 8,154,200 | -0.98(-0.87%) |
Apr 29, 2024 | 113.04 | 113.88 | 110.34 | 112.08 | 7,168,199 | -0.65(-0.58%) |
Apr 26, 2024 | 111.85 | 113.02 | 111.32 | 112.73 | 6,304,884 | -0.04(-0.04%) |
Apr 25, 2024 | 111.22 | 112.89 | 110.39 | 112.77 | 8,041,836 | -1.15(-1.01%) |
Apr 24, 2024 | 113.14 | 114.18 | 113.14 | 113.92 | 6,154,699 | +0.21(+0.18%) |
Apr 23, 2024 | 112.83 | 114.24 | 112.80 | 113.71 | 6,836,534 | +1.72(+1.54%) |
Apr 22, 2024 | 113.10 | 113.64 | 111.75 | 111.99 | 6,898,574 | -0.62(-0.55%) |
Apr 19, 2024 | 111.72 | 112.72 | 111.08 | 112.61 | 9,436,023 | +0.18(+0.16%) |
Apr 18, 2024 | 113.18 | 114.25 | 112.19 | 112.43 | 8,233,085 | -0.51(-0.45%) |
Apr 17, 2024 | 114.00 | 114.21 | 112.89 | 112.94 | 7,377,448 | -0.94(-0.83%) |
Apr 16, 2024 | 112.82 | 114.50 | 112.52 | 113.88 | 9,290,538 | +0.93(+0.82%) |
Apr 15, 2024 | 114.88 | 115.55 | 112.77 | 112.95 | 9,633,374 | -1.06(-0.93%) |
Apr 12, 2024 | 116.39 | 116.70 | 113.73 | 114.01 | 12,203,905 | -3.14(-2.68%) |
Apr 11, 2024 | 117.59 | 118.28 | 116.37 | 117.15 | 6,558,514 | -0.04(-0.03%) |
Apr 10, 2024 | 116.60 | 117.56 | 116.37 | 117.19 | 6,744,411 | -0.78(-0.66%) |
Apr 09, 2024 | 117.38 | 118.51 | 116.89 | 117.97 | 7,452,878 | +0.62(+0.53%) |
Apr 08, 2024 | 118.02 | 118.52 | 116.82 | 117.35 | 6,264,790 | -1.03(-0.87%) |
Apr 05, 2024 | 116.60 | 118.86 | 116.30 | 118.38 | 9,653,917 | +1.29(+1.10%) |
Apr 04, 2024 | 119.22 | 120.19 | 116.96 | 117.09 | 13,809,761 | -1.89(-1.59%) |
Apr 03, 2024 | 122.27 | 123.69 | 118.38 | 118.98 | 22,462,544 | -3.84(-3.13%) |
Apr 02, 2024 | 120.22 | 123.53 | 120.16 | 122.82 | 15,513,001 | +1.29(+1.06%) |
Apr 01, 2024 | 122.06 | 122.40 | 120.78 | 121.53 | 8,416,418 | -0.83(-0.68%) |
Mar 28, 2024 | 121.25 | 122.36 | 121.20 | 122.36 | 15,371,086 | +1.38(+1.14%) |
Mar 27, 2024 | 120.96 | 122.03 | 120.02 | 120.98 | 10,778,612 | +1.05(+0.88%) |
Mar 26, 2024 | 119.63 | 120.40 | 118.19 | 119.93 | 11,852,281 | +0.57(+0.48%) |
Mar 25, 2024 | 116.97 | 119.41 | 116.87 | 119.36 | 12,100,152 | +3.49(+3.01%) |
Mar 22, 2024 | 116.92 | 117.66 | 115.84 | 115.87 | 7,144,819 | -0.83(-0.71%) |
Mar 21, 2024 | 116.99 | 117.36 | 115.86 | 116.70 | 10,350,967 | +0.24(+0.21%) |
Mar 20, 2024 | 114.61 | 116.51 | 114.36 | 116.46 | 11,691,737 | +1.95(+1.70%) |
Mar 19, 2024 | 113.41 | 115.17 | 113.24 | 114.51 | 10,998,807 | +0.66(+0.58%) |
Mar 18, 2024 | 112.29 | 114.43 | 112.29 | 113.85 | 11,819,361 | +1.90(+1.70%) |
Mar 15, 2024 | 111.60 | 112.96 | 111.40 | 111.95 | 15,416,028 | -0.11(-0.10%) |
Mar 14, 2024 | 111.74 | 112.35 | 109.51 | 112.06 | 10,518,276 | -0.44(-0.39%) |
Mar 13, 2024 | 112.74 | 114.13 | 112.44 | 112.50 | 7,262,872 | +0.04(+0.04%) |
Mar 12, 2024 | 112.51 | 112.95 | 111.64 | 112.46 | 8,072,482 | +0.15(+0.13%) |
Mar 11, 2024 | 110.09 | 112.91 | 110.03 | 112.31 | 8,808,026 | +1.99(+1.80%) |
Mar 08, 2024 | 110.18 | 111.31 | 109.34 | 110.32 | 10,009,223 | +0.14(+0.13%) |
Mar 07, 2024 | 110.70 | 111.08 | 109.20 | 110.18 | 8,605,574 | +0.12(+0.11%) |
Mar 06, 2024 | 113.08 | 113.30 | 109.25 | 110.06 | 14,739,878 | -2.81(-2.49%) |
Mar 05, 2024 | 113.61 | 115.19 | 112.27 | 112.87 | 14,917,024 | -0.82(-0.72%) |
Mar 04, 2024 | 112.67 | 114.13 | 111.80 | 113.69 | 11,548,460 | +1.74(+1.55%) |