Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 117.45 | 117.69 | 116.86 | 116.86 | 21,752 | -0.56(-0.48%) |
May 17, 2024 | 117.17 | 117.47 | 117.12 | 117.42 | 6,477 | +0.22(+0.19%) |
May 16, 2024 | 117.43 | 117.62 | 117.20 | 117.20 | 5,643 | -0.57(-0.48%) |
May 15, 2024 | 118.13 | 118.64 | 117.54 | 117.77 | 20,300 | +0.29(+0.25%) |
May 14, 2024 | 116.86 | 117.48 | 116.86 | 117.48 | 8,880 | +1.21(+1.04%) |
May 13, 2024 | 116.00 | 116.82 | 116.00 | 116.27 | 5,001 | +0.77(+0.66%) |
May 10, 2024 | 115.93 | 116.00 | 115.12 | 115.50 | 2,788 | +0.00(+0.00%) |
May 09, 2024 | 114.50 | 115.50 | 114.43 | 115.50 | 7,411 | +1.07(+0.93%) |
May 08, 2024 | 113.65 | 114.44 | 113.65 | 114.43 | 10,718 | +0.24(+0.21%) |
May 07, 2024 | 114.68 | 115.10 | 114.19 | 114.19 | 19,313 | -0.16(-0.14%) |
May 06, 2024 | 113.75 | 114.35 | 113.75 | 114.35 | 13,531 | +1.77(+1.57%) |
May 03, 2024 | 113.48 | 113.70 | 112.42 | 112.58 | 16,711 | +0.71(+0.63%) |
May 02, 2024 | 111.36 | 111.87 | 110.55 | 111.87 | 5,363 | +1.72(+1.56%) |
May 01, 2024 | 110.19 | 111.78 | 109.91 | 110.15 | 10,780 | -0.18(-0.16%) |
Apr 30, 2024 | 111.78 | 111.78 | 110.33 | 110.33 | 8,899 | -2.25(-2.00%) |
Apr 29, 2024 | 112.18 | 112.86 | 112.18 | 112.58 | 10,322 | +0.74(+0.66%) |
Apr 26, 2024 | 111.52 | 112.06 | 111.52 | 111.84 | 5,924 | +0.46(+0.41%) |
Apr 25, 2024 | 111.30 | 111.38 | 110.48 | 111.38 | 7,098 | -1.15(-1.02%) |
Apr 24, 2024 | 112.26 | 112.58 | 111.78 | 112.53 | 8,564 | +0.16(+0.14%) |
Apr 23, 2024 | 111.28 | 112.72 | 111.28 | 112.37 | 4,160 | +0.93(+0.83%) |
Apr 22, 2024 | 110.53 | 111.89 | 110.26 | 111.44 | 15,366 | +1.16(+1.05%) |
Apr 19, 2024 | 109.08 | 110.28 | 109.08 | 110.28 | 8,415 | +0.83(+0.76%) |
Apr 18, 2024 | 109.70 | 110.47 | 109.04 | 109.45 | 17,149 | -0.10(-0.09%) |
Apr 17, 2024 | 111.02 | 111.06 | 109.45 | 109.55 | 44,470 | -0.86(-0.78%) |
Apr 16, 2024 | 110.71 | 110.71 | 109.67 | 110.41 | 22,846 | -0.68(-0.61%) |
Apr 15, 2024 | 113.09 | 113.80 | 110.68 | 111.09 | 13,061 | -1.24(-1.10%) |
Apr 12, 2024 | 113.60 | 113.60 | 112.18 | 112.33 | 12,574 | -2.14(-1.87%) |
Apr 11, 2024 | 114.96 | 114.96 | 113.48 | 114.47 | 13,910 | -0.05(-0.04%) |
Apr 10, 2024 | 114.94 | 115.36 | 114.02 | 114.52 | 12,885 | -2.85(-2.43%) |
Apr 09, 2024 | 117.24 | 117.87 | 116.71 | 117.37 | 14,716 | +0.52(+0.45%) |
Apr 08, 2024 | 116.66 | 117.19 | 116.66 | 116.85 | 10,994 | +0.71(+0.61%) |
Apr 05, 2024 | 115.49 | 116.43 | 115.31 | 116.14 | 15,258 | +0.58(+0.50%) |
Apr 04, 2024 | 118.22 | 118.35 | 115.50 | 115.56 | 7,268 | -1.83(-1.56%) |
Apr 03, 2024 | 116.03 | 117.48 | 116.03 | 117.39 | 22,620 | +0.74(+0.63%) |
Apr 02, 2024 | 117.02 | 117.22 | 116.16 | 116.65 | 16,546 | -1.72(-1.45%) |