Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 117.99 | 117.99 | 115.92 | 115.92 | 60,538 | -1.94(-1.65%) |
May 17, 2024 | 116.65 | 117.86 | 116.65 | 117.86 | 37,566 | +1.54(+1.32%) |
May 16, 2024 | 116.55 | 116.90 | 116.13 | 116.32 | 35,989 | +1.16(+1.01%) |
May 15, 2024 | 115.55 | 115.88 | 114.81 | 115.16 | 291,508 | -0.84(-0.72%) |
May 14, 2024 | 115.96 | 116.17 | 115.63 | 116.00 | 112,630 | +0.40(+0.34%) |
May 13, 2024 | 116.89 | 116.89 | 115.53 | 115.60 | 35,520 | -0.87(-0.75%) |
May 10, 2024 | 116.52 | 116.71 | 116.29 | 116.47 | 25,217 | +0.32(+0.28%) |
May 09, 2024 | 115.36 | 116.22 | 115.06 | 116.15 | 29,267 | +0.50(+0.43%) |
May 08, 2024 | 115.47 | 115.97 | 115.47 | 115.65 | 33,236 | +0.18(+0.16%) |
May 07, 2024 | 115.46 | 115.72 | 115.14 | 115.47 | 92,755 | +0.33(+0.29%) |
May 06, 2024 | 113.61 | 115.14 | 113.61 | 115.14 | 77,184 | +2.26(+2.00%) |
May 03, 2024 | 113.23 | 113.23 | 111.52 | 112.88 | 109,247 | +0.00(+0.00%) |
May 02, 2024 | 113.67 | 113.67 | 112.26 | 112.88 | 24,196 | +0.04(+0.04%) |
May 01, 2024 | 111.70 | 113.83 | 111.70 | 112.84 | 56,451 | +1.20(+1.07%) |
Apr 30, 2024 | 111.59 | 112.04 | 111.44 | 111.64 | 37,729 | -0.08(-0.07%) |
Apr 29, 2024 | 111.12 | 111.91 | 111.12 | 111.72 | 46,521 | +0.62(+0.56%) |
Apr 26, 2024 | 112.24 | 112.24 | 110.69 | 111.10 | 100,185 | -1.48(-1.31%) |
Apr 25, 2024 | 112.84 | 112.84 | 111.96 | 112.58 | 50,356 | -0.66(-0.58%) |
Apr 24, 2024 | 113.11 | 113.24 | 112.77 | 113.24 | 76,309 | -0.50(-0.44%) |
Apr 23, 2024 | 113.76 | 114.20 | 113.54 | 113.74 | 46,210 | +0.29(+0.26%) |
Apr 22, 2024 | 113.30 | 114.18 | 112.76 | 113.45 | 70,151 | +0.56(+0.50%) |
Apr 19, 2024 | 110.76 | 112.93 | 110.76 | 112.89 | 324,318 | +2.25(+2.03%) |
Apr 18, 2024 | 109.94 | 110.91 | 109.94 | 110.64 | 74,457 | +1.10(+1.00%) |
Apr 17, 2024 | 110.14 | 110.31 | 109.09 | 109.54 | 52,709 | -1.16(-1.05%) |
Apr 16, 2024 | 110.56 | 111.09 | 109.99 | 110.70 | 141,218 | +0.39(+0.35%) |
Apr 15, 2024 | 112.12 | 112.41 | 110.13 | 110.31 | 82,066 | -0.48(-0.43%) |
Apr 12, 2024 | 110.92 | 111.80 | 110.31 | 110.79 | 119,991 | +0.07(+0.06%) |
Apr 11, 2024 | 113.35 | 113.35 | 110.71 | 110.72 | 1,034,554 | -2.66(-2.35%) |
Apr 10, 2024 | 113.47 | 113.92 | 112.78 | 113.38 | 132,485 | -0.35(-0.31%) |
Apr 09, 2024 | 116.37 | 116.49 | 113.40 | 113.73 | 206,763 | -2.53(-2.18%) |
Apr 08, 2024 | 116.57 | 116.66 | 115.83 | 116.26 | 33,644 | -0.05(-0.05%) |
Apr 05, 2024 | 115.73 | 116.57 | 115.67 | 116.31 | 23,332 | +0.93(+0.81%) |
Apr 04, 2024 | 117.04 | 117.28 | 115.03 | 115.38 | 35,763 | -0.94(-0.80%) |
Apr 03, 2024 | 116.11 | 116.94 | 116.11 | 116.32 | 24,706 | +0.03(+0.03%) |
Apr 02, 2024 | 116.61 | 117.12 | 116.12 | 116.29 | 44,043 | -0.56(-0.48%) |
Apr 01, 2024 | 117.44 | 117.44 | 116.24 | 116.85 | 108,957 | -0.54(-0.46%) |
Mar 28, 2024 | 117.29 | 117.60 | 117.03 | 117.39 | 31,301 | +0.44(+0.38%) |
Mar 27, 2024 | 115.98 | 116.95 | 115.98 | 116.95 | 43,334 | +1.38(+1.19%) |
Mar 26, 2024 | 115.51 | 116.13 | 115.28 | 115.57 | 27,686 | +0.07(+0.06%) |
Mar 25, 2024 | 114.92 | 115.75 | 114.92 | 115.50 | 23,284 | +0.71(+0.62%) |
Mar 22, 2024 | 115.59 | 115.65 | 114.78 | 114.79 | 38,127 | -0.59(-0.51%) |
Mar 21, 2024 | 115.42 | 115.81 | 115.02 | 115.38 | 32,645 | +0.01(+0.01%) |
Mar 20, 2024 | 114.46 | 115.57 | 114.46 | 115.37 | 21,502 | +0.72(+0.63%) |
Mar 19, 2024 | 114.55 | 115.03 | 114.47 | 114.65 | 32,270 | +0.39(+0.34%) |
Mar 18, 2024 | 114.49 | 114.88 | 114.22 | 114.26 | 39,314 | -0.06(-0.05%) |
Mar 15, 2024 | 113.36 | 114.42 | 113.36 | 114.32 | 28,977 | +0.82(+0.72%) |
Mar 14, 2024 | 113.84 | 113.84 | 112.99 | 113.50 | 16,214 | -0.47(-0.41%) |
Mar 13, 2024 | 113.53 | 114.06 | 113.41 | 113.97 | 34,896 | +0.60(+0.53%) |
Mar 12, 2024 | 113.00 | 113.44 | 112.36 | 113.38 | 28,869 | +0.65(+0.57%) |
Mar 11, 2024 | 111.81 | 112.75 | 111.60 | 112.73 | 23,130 | +0.74(+0.66%) |
Mar 08, 2024 | 112.18 | 112.30 | 111.63 | 111.99 | 47,358 | -0.06(-0.05%) |
Mar 07, 2024 | 112.65 | 113.05 | 111.77 | 112.05 | 45,367 | -0.32(-0.28%) |
Mar 06, 2024 | 111.21 | 112.40 | 110.72 | 112.37 | 29,352 | +1.65(+1.49%) |
Mar 05, 2024 | 110.15 | 111.25 | 110.15 | 110.72 | 76,183 | +0.43(+0.39%) |
Mar 04, 2024 | 110.23 | 110.65 | 109.97 | 110.29 | 124,357 | -0.02(-0.02%) |