Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 117.63 | 118.58 | 117.16 | 117.68 | 936,947 | +0.05(+0.04%) |
May 21, 2024 | 116.77 | 117.89 | 116.16 | 117.63 | 953,753 | +0.50(+0.43%) |
May 20, 2024 | 116.61 | 117.58 | 116.22 | 117.13 | 942,499 | +0.37(+0.32%) |
May 17, 2024 | 116.17 | 116.97 | 115.69 | 116.76 | 1,093,126 | +0.71(+0.61%) |
May 16, 2024 | 114.20 | 116.26 | 114.20 | 116.05 | 1,299,024 | +0.97(+0.84%) |
May 15, 2024 | 115.33 | 115.94 | 114.41 | 115.08 | 811,855 | +0.72(+0.63%) |
May 14, 2024 | 113.24 | 114.76 | 113.23 | 114.36 | 1,604,596 | +1.69(+1.50%) |
May 13, 2024 | 111.86 | 113.36 | 111.79 | 112.67 | 915,084 | +1.07(+0.96%) |
May 10, 2024 | 111.65 | 111.70 | 110.33 | 111.60 | 1,034,436 | +0.30(+0.27%) |
May 09, 2024 | 111.34 | 111.86 | 110.42 | 111.30 | 1,740,586 | -0.19(-0.17%) |
May 08, 2024 | 110.21 | 111.73 | 110.13 | 111.49 | 1,317,793 | +0.24(+0.22%) |
May 07, 2024 | 112.63 | 112.67 | 111.19 | 111.25 | 983,366 | -0.76(-0.68%) |
May 06, 2024 | 112.83 | 112.95 | 111.62 | 112.01 | 1,052,836 | +0.51(+0.46%) |
May 03, 2024 | 112.37 | 113.55 | 111.20 | 111.50 | 1,271,966 | +0.34(+0.31%) |
May 02, 2024 | 111.43 | 111.52 | 110.13 | 111.16 | 1,652,403 | +0.86(+0.78%) |
May 01, 2024 | 109.57 | 112.15 | 109.10 | 110.30 | 1,913,451 | +0.73(+0.67%) |
Apr 30, 2024 | 111.17 | 111.92 | 109.42 | 109.57 | 1,764,168 | -2.51(-2.24%) |
Apr 29, 2024 | 113.08 | 114.96 | 111.12 | 112.08 | 1,962,665 | -1.94(-1.70%) |
Apr 26, 2024 | 113.00 | 115.06 | 111.59 | 114.02 | 2,943,280 | +5.19(+4.77%) |
Apr 25, 2024 | 109.84 | 110.25 | 107.43 | 108.83 | 2,161,408 | -2.23(-2.01%) |
Apr 24, 2024 | 111.05 | 111.69 | 110.24 | 111.06 | 1,053,910 | -0.88(-0.79%) |
Apr 23, 2024 | 111.03 | 112.79 | 110.44 | 111.94 | 1,317,352 | +0.44(+0.39%) |
Apr 22, 2024 | 109.64 | 111.72 | 108.38 | 111.50 | 2,096,200 | +2.77(+2.55%) |
Apr 19, 2024 | 108.93 | 109.94 | 108.21 | 108.73 | 1,703,723 | +0.01(+0.01%) |
Apr 18, 2024 | 111.67 | 111.75 | 108.27 | 108.72 | 2,484,745 | -2.67(-2.40%) |
Apr 17, 2024 | 113.27 | 113.36 | 111.36 | 111.39 | 1,603,226 | -0.72(-0.64%) |
Apr 16, 2024 | 113.27 | 114.19 | 111.59 | 112.11 | 1,290,957 | -2.14(-1.87%) |
Apr 15, 2024 | 117.01 | 117.40 | 113.35 | 114.25 | 1,668,911 | -0.94(-0.82%) |
Apr 12, 2024 | 117.38 | 117.61 | 114.54 | 115.19 | 1,387,546 | -2.53(-2.15%) |
Apr 11, 2024 | 117.64 | 118.16 | 116.52 | 117.72 | 1,563,777 | +1.14(+0.98%) |
Apr 10, 2024 | 118.29 | 118.80 | 115.81 | 116.58 | 1,615,412 | -3.07(-2.57%) |
Apr 09, 2024 | 118.33 | 119.65 | 117.32 | 119.65 | 1,248,961 | +2.10(+1.79%) |
Apr 08, 2024 | 118.24 | 119.48 | 117.41 | 117.55 | 956,616 | +0.91(+0.78%) |
Apr 05, 2024 | 117.21 | 117.21 | 114.88 | 116.64 | 1,197,305 | +0.38(+0.33%) |
Apr 04, 2024 | 119.81 | 120.25 | 116.20 | 116.26 | 944,457 | -2.23(-1.88%) |
Apr 03, 2024 | 118.06 | 119.47 | 118.00 | 118.49 | 802,420 | -0.06(-0.05%) |
Apr 02, 2024 | 119.33 | 119.33 | 118.01 | 118.55 | 851,418 | -1.75(-1.45%) |
Apr 01, 2024 | 121.64 | 121.72 | 120.03 | 120.30 | 765,165 | -1.62(-1.33%) |
Mar 28, 2024 | 121.00 | 122.16 | 122.12 | 121.92 | 1,419,185 | +1.06(+0.88%) |
Mar 27, 2024 | 118.88 | 120.96 | 118.53 | 120.86 | 1,360,126 | +2.97(+2.52%) |
Mar 26, 2024 | 119.46 | 119.69 | 117.80 | 117.89 | 894,938 | -0.44(-0.37%) |
Mar 25, 2024 | 118.49 | 119.22 | 118.04 | 118.33 | 806,759 | -0.29(-0.24%) |
Mar 22, 2024 | 120.34 | 120.90 | 118.44 | 118.62 | 734,942 | -1.92(-1.59%) |
Mar 21, 2024 | 119.02 | 121.33 | 119.02 | 120.54 | 1,346,173 | +2.54(+2.15%) |
Mar 20, 2024 | 114.62 | 118.02 | 114.08 | 118.00 | 1,393,538 | +3.17(+2.76%) |
Mar 19, 2024 | 114.58 | 115.16 | 114.21 | 114.83 | 1,052,425 | -0.20(-0.17%) |
Mar 18, 2024 | 114.66 | 115.28 | 113.64 | 115.03 | 1,133,137 | +0.17(+0.15%) |
Mar 15, 2024 | 113.87 | 116.34 | 113.87 | 114.86 | 4,399,159 | -0.05(-0.04%) |
Mar 14, 2024 | 116.57 | 116.72 | 114.18 | 114.91 | 1,473,292 | -1.45(-1.25%) |
Mar 13, 2024 | 116.51 | 117.57 | 116.23 | 116.36 | 1,801,277 | -0.25(-0.21%) |
Mar 12, 2024 | 116.71 | 118.22 | 115.65 | 116.61 | 1,136,399 | +0.21(+0.18%) |
Mar 11, 2024 | 116.57 | 116.78 | 115.38 | 116.40 | 1,123,887 | -0.31(-0.26%) |
Mar 08, 2024 | 116.29 | 117.75 | 116.00 | 116.71 | 1,078,576 | +1.05(+0.91%) |
Mar 07, 2024 | 116.38 | 117.06 | 115.59 | 115.66 | 892,038 | -0.11(-0.09%) |
Mar 06, 2024 | 115.65 | 116.04 | 114.58 | 115.77 | 1,032,876 | +0.73(+0.64%) |
Mar 05, 2024 | 114.59 | 116.23 | 114.57 | 115.03 | 1,419,963 | -0.29(-0.25%) |
Mar 04, 2024 | 113.61 | 116.69 | 113.21 | 115.32 | 1,756,531 | +3.04(+2.71%) |