Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 116.36 | 116.47 | 115.99 | 116.47 | 454,911 | +0.15(+0.13%) |
May 16, 2024 | 116.54 | 116.93 | 116.29 | 116.32 | 2,017,957 | -0.31(-0.27%) |
May 15, 2024 | 115.75 | 116.68 | 115.52 | 116.63 | 1,681,471 | +1.40(+1.21%) |
May 14, 2024 | 114.59 | 115.30 | 114.59 | 115.23 | 451,573 | +0.62(+0.54%) |
May 13, 2024 | 114.97 | 114.97 | 114.38 | 114.61 | 450,110 | -0.01(-0.01%) |
May 10, 2024 | 114.67 | 114.98 | 114.35 | 114.62 | 299,236 | +0.22(+0.19%) |
May 09, 2024 | 113.74 | 114.41 | 113.67 | 114.40 | 525,113 | +0.71(+0.62%) |
May 08, 2024 | 113.21 | 113.79 | 113.21 | 113.69 | 336,243 | -0.03(-0.03%) |
May 07, 2024 | 113.69 | 114.01 | 113.54 | 113.72 | 557,300 | +0.16(+0.14%) |
May 06, 2024 | 112.90 | 113.56 | 112.88 | 113.56 | 405,994 | +1.16(+1.03%) |
May 03, 2024 | 112.46 | 112.73 | 111.80 | 112.40 | 565,859 | +1.42(+1.28%) |
May 02, 2024 | 110.70 | 111.16 | 109.76 | 110.98 | 584,863 | +1.08(+0.98%) |
May 01, 2024 | 110.18 | 111.66 | 109.78 | 109.90 | 1,386,400 | -0.38(-0.34%) |
Apr 30, 2024 | 111.61 | 111.96 | 110.27 | 110.28 | 631,486 | -1.73(-1.54%) |
Apr 29, 2024 | 111.91 | 112.19 | 111.41 | 112.01 | 1,353,775 | +0.39(+0.35%) |
Apr 26, 2024 | 111.20 | 111.97 | 111.10 | 111.62 | 573,782 | +1.09(+0.99%) |
Apr 25, 2024 | 109.51 | 110.74 | 109.25 | 110.53 | 701,656 | -0.49(-0.44%) |
Apr 24, 2024 | 111.32 | 111.39 | 110.50 | 111.02 | 833,950 | +0.06(+0.05%) |
Apr 23, 2024 | 110.02 | 111.07 | 109.98 | 110.96 | 1,453,731 | +1.36(+1.24%) |
Apr 22, 2024 | 109.17 | 110.18 | 108.68 | 109.60 | 849,093 | +0.91(+0.84%) |
Apr 19, 2024 | 109.47 | 109.79 | 108.40 | 108.69 | 456,687 | -0.89(-0.81%) |
Apr 18, 2024 | 110.02 | 110.59 | 109.39 | 109.58 | 418,422 | -0.25(-0.23%) |
Apr 17, 2024 | 110.95 | 111.08 | 109.57 | 109.83 | 545,733 | -0.64(-0.58%) |
Apr 16, 2024 | 110.78 | 111.15 | 110.23 | 110.47 | 960,765 | -0.26(-0.23%) |
Apr 15, 2024 | 113.08 | 113.13 | 110.54 | 110.73 | 1,660,399 | -1.39(-1.24%) |
Apr 12, 2024 | 112.88 | 113.24 | 111.79 | 112.12 | 690,309 | -1.64(-1.44%) |
Apr 11, 2024 | 113.41 | 114.06 | 112.52 | 113.76 | 706,539 | +0.77(+0.68%) |
Apr 10, 2024 | 112.95 | 113.43 | 112.56 | 112.99 | 885,921 | -1.21(-1.06%) |
Apr 09, 2024 | 114.30 | 114.44 | 113.10 | 114.20 | 567,671 | +0.23(+0.20%) |
Apr 08, 2024 | 114.05 | 114.34 | 113.90 | 113.97 | 749,113 | +0.06(+0.05%) |
Apr 05, 2024 | 113.07 | 114.38 | 112.97 | 113.91 | 602,070 | +1.10(+0.98%) |
Apr 04, 2024 | 114.84 | 115.15 | 112.77 | 112.81 | 912,187 | -1.31(-1.15%) |
Apr 03, 2024 | 113.61 | 114.45 | 113.61 | 114.12 | 592,069 | +0.12(+0.11%) |
Apr 02, 2024 | 113.72 | 114.01 | 113.47 | 114.00 | 565,476 | -0.74(-0.64%) |