Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 117.93 | 118.39 | 116.89 | 117.19 | 1,200,345 | -1.31(-1.11%) |
May 21, 2024 | 118.32 | 118.95 | 117.74 | 118.50 | 957,170 | +0.22(+0.19%) |
May 20, 2024 | 118.50 | 118.95 | 118.09 | 118.28 | 646,044 | -0.36(-0.30%) |
May 17, 2024 | 118.75 | 118.77 | 117.98 | 118.64 | 1,703,609 | +0.08(+0.07%) |
May 16, 2024 | 118.00 | 119.45 | 117.74 | 118.56 | 1,339,075 | +0.75(+0.64%) |
May 15, 2024 | 118.50 | 118.59 | 117.53 | 117.81 | 1,274,072 | +0.56(+0.48%) |
May 14, 2024 | 117.75 | 117.75 | 116.56 | 117.25 | 1,217,671 | +0.92(+0.79%) |
May 13, 2024 | 117.66 | 118.27 | 116.14 | 116.33 | 1,282,740 | -0.85(-0.73%) |
May 10, 2024 | 119.71 | 119.78 | 116.86 | 117.18 | 3,140,268 | -2.51(-2.10%) |
May 09, 2024 | 119.26 | 121.48 | 117.61 | 119.69 | 1,878,011 | -0.90(-0.75%) |
May 08, 2024 | 120.31 | 120.79 | 119.60 | 120.59 | 991,589 | +0.25(+0.21%) |
May 07, 2024 | 120.00 | 120.52 | 119.20 | 120.34 | 747,849 | +0.89(+0.75%) |
May 06, 2024 | 119.58 | 119.79 | 118.75 | 119.45 | 478,755 | +0.13(+0.11%) |
May 03, 2024 | 119.71 | 119.88 | 118.30 | 119.32 | 608,234 | +0.27(+0.23%) |
May 02, 2024 | 119.08 | 119.58 | 118.39 | 119.05 | 529,745 | +0.39(+0.33%) |
May 01, 2024 | 118.20 | 119.90 | 117.67 | 118.66 | 498,525 | +0.76(+0.64%) |
Apr 30, 2024 | 118.10 | 118.66 | 117.01 | 117.90 | 784,026 | -0.74(-0.62%) |
Apr 29, 2024 | 117.28 | 118.64 | 117.28 | 118.64 | 618,759 | +1.71(+1.46%) |
Apr 26, 2024 | 118.32 | 118.48 | 116.92 | 116.93 | 733,068 | -1.24(-1.05%) |
Apr 25, 2024 | 118.48 | 118.75 | 117.03 | 118.17 | 523,268 | -0.49(-0.41%) |
Apr 24, 2024 | 116.69 | 118.70 | 116.15 | 118.66 | 728,010 | +0.99(+0.84%) |
Apr 23, 2024 | 117.85 | 118.85 | 117.59 | 117.67 | 657,470 | -0.41(-0.35%) |
Apr 22, 2024 | 116.97 | 118.46 | 116.39 | 118.08 | 603,823 | +0.88(+0.75%) |
Apr 19, 2024 | 115.03 | 117.26 | 115.03 | 117.20 | 1,108,359 | +2.63(+2.30%) |
Apr 18, 2024 | 114.95 | 115.08 | 114.03 | 114.57 | 563,692 | +0.01(+0.01%) |
Apr 17, 2024 | 113.02 | 114.94 | 112.78 | 114.56 | 687,741 | +2.23(+1.99%) |
Apr 16, 2024 | 112.73 | 112.84 | 110.97 | 112.33 | 973,119 | -0.73(-0.65%) |
Apr 15, 2024 | 114.70 | 115.21 | 112.58 | 113.06 | 904,239 | -0.93(-0.82%) |
Apr 12, 2024 | 114.21 | 115.49 | 113.22 | 113.99 | 668,373 | -0.39(-0.34%) |
Apr 11, 2024 | 115.91 | 115.91 | 113.93 | 114.38 | 793,078 | -0.70(-0.61%) |
Apr 10, 2024 | 114.88 | 115.24 | 113.71 | 115.08 | 627,482 | -1.56(-1.34%) |
Apr 09, 2024 | 116.75 | 117.26 | 116.21 | 116.64 | 558,695 | +0.31(+0.27%) |
Apr 08, 2024 | 116.40 | 116.96 | 115.95 | 116.33 | 676,043 | +0.10(+0.09%) |
Apr 05, 2024 | 115.58 | 116.41 | 115.01 | 116.23 | 525,718 | +0.10(+0.09%) |
Apr 04, 2024 | 117.96 | 117.96 | 115.16 | 116.13 | 768,654 | -0.84(-0.72%) |
Apr 03, 2024 | 117.60 | 117.87 | 116.33 | 116.97 | 628,564 | -0.80(-0.68%) |
Apr 02, 2024 | 117.52 | 119.10 | 117.52 | 117.77 | 674,974 | -0.08(-0.07%) |