Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 117.23 | 119.55 | 113.22 | 116.16 | 5,138,152 | -0.61(-0.52%) |
May 30, 2024 | 112.99 | 116.82 | 112.92 | 116.77 | 2,117,313 | +3.60(+3.18%) |
May 29, 2024 | 114.79 | 114.79 | 112.16 | 113.17 | 1,779,705 | -2.43(-2.10%) |
May 28, 2024 | 115.75 | 117.21 | 115.14 | 115.60 | 2,507,778 | +0.08(+0.07%) |
May 24, 2024 | 113.15 | 115.89 | 112.93 | 115.52 | 1,946,515 | +2.64(+2.34%) |
May 23, 2024 | 115.00 | 115.00 | 112.25 | 112.88 | 1,264,833 | -0.96(-0.84%) |
May 22, 2024 | 114.42 | 115.53 | 113.33 | 113.84 | 1,161,821 | -0.86(-0.75%) |
May 21, 2024 | 112.78 | 114.90 | 112.17 | 114.70 | 1,553,987 | +1.75(+1.55%) |
May 20, 2024 | 113.08 | 113.92 | 112.63 | 112.95 | 1,395,668 | -0.13(-0.11%) |
May 17, 2024 | 113.28 | 113.65 | 112.16 | 113.08 | 1,782,747 | +0.35(+0.31%) |
May 16, 2024 | 115.00 | 115.20 | 112.68 | 112.73 | 1,814,791 | -2.13(-1.85%) |
May 15, 2024 | 110.93 | 115.02 | 110.58 | 114.86 | 2,342,905 | +4.43(+4.01%) |
May 14, 2024 | 109.25 | 110.50 | 108.94 | 110.42 | 1,511,830 | +1.08(+0.99%) |
May 13, 2024 | 112.15 | 112.15 | 109.20 | 109.34 | 1,764,561 | -2.27(-2.03%) |
May 10, 2024 | 112.48 | 112.48 | 111.11 | 111.61 | 1,268,315 | -0.13(-0.12%) |
May 09, 2024 | 112.59 | 113.32 | 111.47 | 111.74 | 2,597,722 | -1.13(-1.00%) |
May 08, 2024 | 112.11 | 112.91 | 110.00 | 112.87 | 1,943,261 | +0.14(+0.12%) |
May 07, 2024 | 110.44 | 113.30 | 109.76 | 112.73 | 3,286,804 | +1.69(+1.52%) |
May 06, 2024 | 109.18 | 111.24 | 107.70 | 111.03 | 1,914,040 | +2.01(+1.85%) |
May 03, 2024 | 112.55 | 112.80 | 108.78 | 109.02 | 3,314,034 | -2.60(-2.33%) |
May 02, 2024 | 107.32 | 112.70 | 106.49 | 111.62 | 4,950,451 | +4.28(+3.99%) |
May 01, 2024 | 108.16 | 109.63 | 106.77 | 107.34 | 2,232,503 | -0.61(-0.56%) |
Apr 30, 2024 | 110.00 | 110.83 | 107.45 | 107.94 | 2,415,162 | -2.52(-2.28%) |
Apr 29, 2024 | 112.36 | 112.86 | 110.33 | 110.47 | 1,780,595 | -1.30(-1.17%) |
Apr 26, 2024 | 112.06 | 112.06 | 110.72 | 111.77 | 1,543,752 | +0.34(+0.30%) |
Apr 25, 2024 | 111.04 | 112.53 | 109.33 | 111.43 | 1,404,868 | -0.84(-0.75%) |
Apr 24, 2024 | 113.71 | 113.87 | 111.78 | 112.27 | 1,415,810 | -1.05(-0.92%) |
Apr 23, 2024 | 110.71 | 113.59 | 110.52 | 113.31 | 1,881,816 | +3.16(+2.87%) |
Apr 22, 2024 | 108.46 | 111.27 | 107.58 | 110.16 | 2,550,974 | +2.96(+2.76%) |
Apr 19, 2024 | 106.67 | 108.34 | 105.86 | 107.20 | 2,231,477 | +0.33(+0.31%) |
Apr 18, 2024 | 107.16 | 107.94 | 106.01 | 106.87 | 1,537,282 | -0.19(-0.18%) |
Apr 17, 2024 | 107.94 | 108.20 | 105.94 | 107.06 | 2,440,160 | -0.34(-0.32%) |
Apr 16, 2024 | 106.70 | 107.90 | 105.38 | 107.40 | 2,217,175 | +0.25(+0.23%) |
Apr 15, 2024 | 111.04 | 111.89 | 106.75 | 107.15 | 1,862,888 | -2.54(-2.31%) |
Apr 12, 2024 | 111.55 | 112.22 | 108.85 | 109.69 | 2,226,710 | -2.88(-2.56%) |
Apr 11, 2024 | 112.57 | 113.87 | 111.79 | 112.57 | 1,430,943 | -1.20(-1.05%) |
Apr 10, 2024 | 110.56 | 115.05 | 109.56 | 113.76 | 2,436,213 | +2.34(+2.10%) |
Apr 09, 2024 | 115.87 | 116.68 | 111.20 | 111.42 | 1,969,089 | -4.17(-3.61%) |
Apr 08, 2024 | 115.53 | 115.98 | 114.33 | 115.59 | 1,690,446 | +1.39(+1.21%) |
Apr 05, 2024 | 111.75 | 114.38 | 110.77 | 114.21 | 1,523,593 | +3.57(+3.23%) |
Apr 04, 2024 | 113.22 | 114.99 | 110.64 | 110.64 | 2,647,601 | -1.50(-1.34%) |
Apr 03, 2024 | 110.12 | 112.46 | 110.12 | 112.14 | 1,519,609 | +2.02(+1.84%) |
Apr 02, 2024 | 111.49 | 111.49 | 107.63 | 110.12 | 2,489,169 | -1.90(-1.70%) |
Apr 01, 2024 | 112.11 | 112.61 | 110.83 | 112.02 | 1,478,551 | +0.02(+0.02%) |
Mar 28, 2024 | 112.92 | 112.11 | 112.11 | 112.00 | 1,521,480 | -1.12(-0.99%) |
Mar 27, 2024 | 114.09 | 114.54 | 112.08 | 113.12 | 1,740,010 | -0.31(-0.27%) |
Mar 26, 2024 | 112.98 | 114.26 | 112.75 | 113.43 | 1,477,385 | +0.47(+0.41%) |
Mar 25, 2024 | 111.78 | 113.39 | 110.94 | 112.97 | 1,619,009 | +0.84(+0.75%) |
Mar 22, 2024 | 113.84 | 114.12 | 112.01 | 112.13 | 1,510,804 | -1.94(-1.70%) |
Mar 21, 2024 | 113.53 | 116.08 | 113.23 | 114.07 | 3,660,201 | +1.88(+1.68%) |
Mar 20, 2024 | 110.04 | 112.25 | 109.56 | 112.19 | 3,440,736 | +1.89(+1.72%) |
Mar 19, 2024 | 109.56 | 111.01 | 109.16 | 110.30 | 2,347,423 | +0.46(+0.42%) |
Mar 18, 2024 | 110.35 | 111.30 | 109.66 | 109.84 | 2,244,862 | -0.13(-0.12%) |
Mar 15, 2024 | 108.78 | 110.55 | 108.62 | 109.97 | 4,324,889 | +0.40(+0.36%) |
Mar 14, 2024 | 109.88 | 109.95 | 108.36 | 109.57 | 1,992,115 | +0.03(+0.03%) |
Mar 13, 2024 | 109.50 | 111.18 | 109.37 | 109.54 | 1,560,062 | +0.04(+0.04%) |
Mar 12, 2024 | 108.56 | 109.93 | 107.87 | 109.50 | 1,551,725 | +1.17(+1.08%) |
Mar 11, 2024 | 108.31 | 108.46 | 106.74 | 108.32 | 2,456,365 | +0.01(+0.01%) |
Mar 08, 2024 | 110.56 | 110.66 | 107.49 | 108.31 | 1,764,468 | -2.15(-1.95%) |
Mar 07, 2024 | 108.61 | 110.77 | 108.02 | 110.47 | 1,646,239 | +2.10(+1.94%) |
Mar 06, 2024 | 109.68 | 110.44 | 108.00 | 108.36 | 2,325,228 | -0.61(-0.56%) |
Mar 05, 2024 | 110.76 | 111.17 | 108.57 | 108.97 | 2,141,448 | -1.94(-1.75%) |
Mar 04, 2024 | 109.62 | 111.74 | 107.94 | 110.91 | 3,312,795 | +0.35(+0.31%) |