Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 113.51 | 114.17 | 112.19 | 112.61 | 797,165 | -0.58(-0.51%) |
May 23, 2024 | 115.74 | 115.74 | 113.05 | 113.19 | 1,360,641 | -3.18(-2.73%) |
May 22, 2024 | 117.10 | 117.55 | 116.06 | 116.36 | 1,208,882 | -1.30(-1.11%) |
May 21, 2024 | 117.48 | 118.11 | 116.91 | 117.66 | 963,977 | +0.22(+0.19%) |
May 20, 2024 | 117.66 | 118.11 | 117.26 | 117.44 | 650,638 | -0.36(-0.30%) |
May 17, 2024 | 117.91 | 117.93 | 117.15 | 117.80 | 1,715,725 | +0.08(+0.07%) |
May 16, 2024 | 117.17 | 118.61 | 116.91 | 117.72 | 1,348,598 | +0.75(+0.64%) |
May 15, 2024 | 117.66 | 117.75 | 116.70 | 116.98 | 1,283,133 | +0.56(+0.48%) |
May 14, 2024 | 116.92 | 116.92 | 115.73 | 116.42 | 1,226,331 | +0.91(+0.79%) |
May 13, 2024 | 116.83 | 117.44 | 115.32 | 115.51 | 1,291,863 | -0.84(-0.73%) |
May 10, 2024 | 118.86 | 118.93 | 116.03 | 116.35 | 3,162,602 | -2.49(-2.10%) |
May 09, 2024 | 118.42 | 120.62 | 116.78 | 118.84 | 1,891,367 | -0.89(-0.75%) |
May 08, 2024 | 119.46 | 119.94 | 118.75 | 119.74 | 998,641 | +0.25(+0.21%) |
May 07, 2024 | 119.15 | 119.67 | 118.36 | 119.49 | 753,167 | +0.88(+0.75%) |
May 06, 2024 | 118.74 | 118.94 | 117.91 | 118.61 | 482,160 | +0.13(+0.11%) |
May 03, 2024 | 118.86 | 119.03 | 117.46 | 118.48 | 612,559 | +0.27(+0.23%) |
May 02, 2024 | 118.24 | 118.74 | 117.56 | 118.21 | 533,512 | +0.39(+0.33%) |
May 01, 2024 | 117.36 | 119.05 | 116.84 | 117.82 | 502,070 | +0.76(+0.64%) |
Apr 30, 2024 | 117.27 | 117.82 | 116.18 | 117.07 | 789,602 | -0.74(-0.62%) |
Apr 29, 2024 | 116.45 | 117.80 | 116.45 | 117.80 | 623,159 | +1.70(+1.46%) |
Apr 26, 2024 | 117.48 | 117.64 | 116.09 | 116.10 | 738,281 | -1.23(-1.05%) |
Apr 25, 2024 | 117.64 | 117.91 | 116.20 | 117.33 | 526,989 | -0.49(-0.41%) |
Apr 24, 2024 | 115.87 | 117.86 | 115.33 | 117.82 | 733,187 | +0.98(+0.84%) |
Apr 23, 2024 | 117.02 | 118.01 | 116.76 | 116.84 | 662,146 | -0.41(-0.35%) |
Apr 22, 2024 | 116.14 | 117.62 | 115.57 | 117.25 | 608,117 | +0.87(+0.75%) |
Apr 19, 2024 | 114.22 | 116.43 | 114.21 | 116.37 | 1,116,241 | +2.61(+2.30%) |
Apr 18, 2024 | 114.14 | 114.27 | 113.22 | 113.76 | 567,701 | +0.01(+0.01%) |
Apr 17, 2024 | 112.22 | 114.13 | 111.99 | 113.75 | 692,632 | +2.21(+1.98%) |
Apr 16, 2024 | 111.93 | 112.04 | 110.19 | 111.54 | 980,040 | -0.72(-0.65%) |
Apr 15, 2024 | 113.89 | 114.40 | 111.78 | 112.26 | 910,670 | -0.92(-0.82%) |
Apr 12, 2024 | 113.40 | 114.67 | 112.42 | 113.19 | 673,126 | -0.39(-0.34%) |
Apr 11, 2024 | 115.09 | 115.09 | 113.12 | 113.57 | 798,718 | -0.69(-0.61%) |
Apr 10, 2024 | 114.07 | 114.43 | 112.91 | 114.27 | 631,944 | -1.55(-1.34%) |
Apr 09, 2024 | 115.93 | 116.43 | 115.39 | 115.82 | 562,668 | +0.31(+0.27%) |
Apr 08, 2024 | 115.58 | 116.13 | 115.13 | 115.51 | 680,851 | +0.10(+0.09%) |
Apr 05, 2024 | 114.76 | 115.59 | 114.20 | 115.41 | 529,457 | +0.10(+0.09%) |
Apr 04, 2024 | 117.13 | 117.13 | 114.35 | 115.31 | 774,120 | -0.83(-0.72%) |
Apr 03, 2024 | 116.77 | 117.03 | 115.51 | 116.14 | 633,034 | -0.79(-0.68%) |
Apr 02, 2024 | 116.69 | 118.26 | 116.69 | 116.94 | 679,774 | -0.08(-0.07%) |
Apr 01, 2024 | 118.21 | 118.52 | 116.65 | 117.02 | 655,381 | -1.01(-0.86%) |
Mar 28, 2024 | 117.23 | 118.21 | 118.06 | 118.03 | 1,274,443 | +0.61(+0.52%) |
Mar 27, 2024 | 115.11 | 117.47 | 114.72 | 117.42 | 839,526 | +2.99(+2.61%) |
Mar 26, 2024 | 115.23 | 115.38 | 113.94 | 114.44 | 517,933 | -0.84(-0.73%) |
Mar 25, 2024 | 116.07 | 116.15 | 114.82 | 115.28 | 469,806 | -0.47(-0.40%) |
Mar 22, 2024 | 116.80 | 117.07 | 115.52 | 115.75 | 542,175 | -0.26(-0.22%) |
Mar 21, 2024 | 115.85 | 116.35 | 115.28 | 116.00 | 477,181 | +0.33(+0.28%) |
Mar 20, 2024 | 114.53 | 115.71 | 114.45 | 115.68 | 986,142 | +0.72(+0.62%) |
Mar 19, 2024 | 115.07 | 115.86 | 114.51 | 114.96 | 833,327 | +0.37(+0.32%) |
Mar 18, 2024 | 113.95 | 115.61 | 113.49 | 114.59 | 867,571 | +0.85(+0.75%) |
Mar 15, 2024 | 113.19 | 115.10 | 113.02 | 113.74 | 2,866,017 | -0.35(-0.31%) |
Mar 14, 2024 | 115.97 | 115.97 | 113.71 | 114.09 | 1,298,469 | -1.32(-1.14%) |
Mar 13, 2024 | 116.29 | 116.41 | 114.99 | 115.41 | 1,058,590 | -0.29(-0.25%) |
Mar 12, 2024 | 115.76 | 116.33 | 114.96 | 115.70 | 1,273,705 | -0.48(-0.41%) |
Mar 11, 2024 | 115.22 | 116.31 | 114.68 | 116.17 | 851,145 | +1.17(+1.02%) |
Mar 08, 2024 | 115.24 | 115.81 | 114.48 | 115.00 | 1,006,777 | +0.23(+0.20%) |
Mar 07, 2024 | 115.29 | 115.80 | 114.37 | 114.77 | 802,655 | +0.39(+0.34%) |
Mar 06, 2024 | 114.23 | 114.83 | 113.59 | 114.39 | 1,128,084 | +0.73(+0.65%) |
Mar 05, 2024 | 114.24 | 114.61 | 112.92 | 113.65 | 1,405,432 | -0.22(-0.19%) |
Mar 04, 2024 | 111.53 | 114.21 | 111.53 | 113.87 | 987,933 | +1.94(+1.73%) |