Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 116.79 | 117.74 | 116.48 | 117.67 | 15,077,235 | +0.71(+0.61%) |
May 13, 2024 | 117.47 | 118.08 | 116.18 | 116.96 | 15,179,298 | -0.05(-0.04%) |
May 10, 2024 | 117.58 | 117.70 | 116.63 | 117.01 | 13,759,021 | -0.48(-0.41%) |
May 09, 2024 | 115.26 | 117.58 | 115.25 | 117.49 | 17,705,476 | +2.27(+1.97%) |
May 08, 2024 | 114.78 | 116.01 | 114.48 | 115.21 | 19,110,852 | -0.02(-0.02%) |
May 07, 2024 | 116.33 | 116.63 | 115.00 | 115.23 | 30,362,366 | -0.58(-0.50%) |
May 06, 2024 | 115.73 | 117.39 | 115.46 | 115.81 | 31,771,854 | +0.74(+0.65%) |
May 03, 2024 | 115.06 | 115.14 | 113.21 | 115.06 | 28,278,620 | -0.24(-0.21%) |
May 02, 2024 | 115.32 | 116.31 | 114.97 | 115.30 | 25,751,972 | +0.21(+0.18%) |
May 01, 2024 | 117.33 | 117.52 | 114.73 | 115.09 | 28,038,936 | -2.22(-1.89%) |
Apr 30, 2024 | 118.15 | 119.23 | 117.03 | 117.32 | 21,253,734 | -1.36(-1.15%) |
Apr 29, 2024 | 116.81 | 119.08 | 116.81 | 118.68 | 17,484,426 | +1.67(+1.42%) |
Apr 26, 2024 | 118.04 | 118.14 | 115.28 | 117.01 | 27,511,176 | -3.34(-2.78%) |
Apr 25, 2024 | 120.06 | 120.78 | 118.44 | 120.35 | 16,167,020 | +0.28(+0.23%) |
Apr 24, 2024 | 119.33 | 120.28 | 118.43 | 120.08 | 12,232,886 | +0.02(+0.02%) |
Apr 23, 2024 | 119.03 | 120.08 | 118.49 | 120.06 | 14,042,598 | +0.47(+0.39%) |
Apr 22, 2024 | 118.30 | 120.59 | 117.48 | 119.59 | 16,470,531 | +0.67(+0.57%) |
Apr 19, 2024 | 118.19 | 119.95 | 117.99 | 118.91 | 21,747,596 | +1.35(+1.15%) |
Apr 18, 2024 | 118.04 | 118.75 | 117.02 | 117.56 | 13,932,870 | -0.11(-0.09%) |
Apr 17, 2024 | 117.59 | 118.39 | 116.18 | 117.67 | 14,655,446 | -0.06(-0.05%) |
Apr 16, 2024 | 118.60 | 119.25 | 116.97 | 117.73 | 18,241,718 | -0.98(-0.83%) |
Apr 15, 2024 | 120.11 | 120.71 | 118.49 | 118.72 | 15,149,275 | -0.68(-0.57%) |
Apr 12, 2024 | 121.96 | 122.75 | 118.71 | 119.40 | 21,731,318 | -1.41(-1.17%) |
Apr 11, 2024 | 121.70 | 121.70 | 119.37 | 120.81 | 17,698,086 | -0.41(-0.33%) |
Apr 10, 2024 | 120.24 | 121.48 | 119.76 | 121.22 | 17,583,982 | +1.01(+0.84%) |
Apr 09, 2024 | 120.03 | 120.67 | 119.37 | 120.20 | 14,248,008 | +0.62(+0.52%) |
Apr 08, 2024 | 120.10 | 120.75 | 119.24 | 119.58 | 17,655,418 | -0.81(-0.68%) |
Apr 05, 2024 | 119.01 | 121.17 | 118.68 | 120.39 | 21,897,078 | +1.64(+1.38%) |
Apr 04, 2024 | 118.09 | 118.91 | 117.68 | 118.75 | 19,100,980 | +0.42(+0.35%) |
Apr 03, 2024 | 118.52 | 118.78 | 117.77 | 118.34 | 16,665,499 | +0.02(+0.02%) |
Apr 02, 2024 | 116.97 | 118.64 | 116.39 | 118.32 | 20,077,106 | +2.27(+1.96%) |