Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 118.97 | 119.94 | 118.28 | 119.63 | 317,012 | +0.75(+0.63%) |
May 16, 2024 | 118.04 | 119.17 | 117.87 | 118.88 | 403,846 | +1.22(+1.04%) |
May 15, 2024 | 118.12 | 118.12 | 116.67 | 117.66 | 438,575 | -0.47(-0.40%) |
May 14, 2024 | 121.88 | 121.95 | 117.57 | 118.13 | 544,791 | -3.24(-2.67%) |
May 13, 2024 | 121.00 | 122.18 | 120.63 | 121.37 | 580,354 | +1.15(+0.96%) |
May 10, 2024 | 120.00 | 120.53 | 118.58 | 120.22 | 426,331 | +0.25(+0.21%) |
May 09, 2024 | 118.98 | 120.00 | 117.67 | 119.97 | 439,575 | +1.52(+1.28%) |
May 08, 2024 | 117.25 | 118.50 | 112.75 | 118.45 | 806,879 | +1.88(+1.61%) |
May 07, 2024 | 116.20 | 116.68 | 115.97 | 116.57 | 358,930 | +1.16(+1.01%) |
May 06, 2024 | 115.21 | 115.66 | 114.47 | 115.41 | 199,874 | +0.85(+0.74%) |
May 03, 2024 | 115.27 | 115.29 | 113.70 | 114.56 | 200,871 | -0.69(-0.60%) |
May 02, 2024 | 114.90 | 115.59 | 114.02 | 115.25 | 266,260 | +0.95(+0.83%) |
May 01, 2024 | 114.02 | 114.63 | 113.62 | 114.30 | 264,379 | -0.29(-0.25%) |
Apr 30, 2024 | 115.06 | 115.16 | 114.36 | 114.59 | 202,010 | -0.47(-0.41%) |
Apr 29, 2024 | 113.67 | 115.07 | 112.99 | 115.06 | 325,288 | +1.77(+1.56%) |
Apr 26, 2024 | 114.21 | 114.74 | 113.20 | 113.29 | 296,644 | -1.19(-1.04%) |
Apr 25, 2024 | 115.30 | 115.41 | 114.16 | 114.48 | 201,870 | -0.62(-0.54%) |
Apr 24, 2024 | 113.78 | 115.29 | 113.78 | 115.10 | 194,547 | +0.77(+0.67%) |
Apr 23, 2024 | 114.02 | 114.95 | 113.54 | 114.33 | 180,054 | +0.02(+0.02%) |
Apr 22, 2024 | 114.00 | 114.87 | 113.31 | 114.31 | 223,736 | +0.69(+0.61%) |
Apr 19, 2024 | 112.36 | 113.82 | 112.19 | 113.62 | 360,059 | +1.29(+1.15%) |
Apr 18, 2024 | 112.00 | 112.69 | 111.49 | 112.33 | 249,378 | +1.04(+0.93%) |
Apr 17, 2024 | 112.17 | 112.52 | 110.63 | 111.29 | 388,366 | -0.23(-0.21%) |
Apr 16, 2024 | 110.25 | 111.58 | 109.51 | 111.52 | 755,613 | +1.39(+1.26%) |
Apr 15, 2024 | 110.42 | 111.02 | 109.69 | 110.13 | 285,315 | -0.02(-0.02%) |
Apr 12, 2024 | 111.40 | 111.81 | 109.90 | 110.15 | 316,532 | -1.74(-1.56%) |
Apr 11, 2024 | 113.45 | 113.70 | 111.66 | 111.89 | 273,603 | -0.99(-0.88%) |
Apr 10, 2024 | 113.30 | 113.35 | 112.23 | 112.88 | 455,629 | -0.25(-0.22%) |
Apr 09, 2024 | 113.38 | 113.54 | 112.70 | 113.13 | 371,462 | -0.14(-0.12%) |
Apr 08, 2024 | 114.08 | 114.47 | 113.16 | 113.27 | 391,806 | -1.09(-0.95%) |
Apr 05, 2024 | 114.85 | 115.23 | 114.19 | 114.36 | 267,001 | -0.67(-0.58%) |
Apr 04, 2024 | 114.87 | 116.04 | 114.22 | 115.03 | 307,019 | +0.62(+0.54%) |
Apr 03, 2024 | 116.19 | 116.50 | 114.29 | 114.41 | 366,165 | -1.98(-1.70%) |
Apr 02, 2024 | 117.15 | 117.15 | 115.97 | 116.39 | 322,425 | -0.84(-0.72%) |