Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 118.12 | 118.41 | 117.63 | 117.63 | 114,342 | -0.77(-0.65%) |
May 15, 2024 | 118.65 | 118.89 | 117.93 | 118.40 | 87,305 | +0.59(+0.50%) |
May 14, 2024 | 118.00 | 118.52 | 117.22 | 117.81 | 131,318 | +1.21(+1.04%) |
May 13, 2024 | 116.97 | 117.74 | 116.60 | 116.60 | 132,899 | +0.35(+0.30%) |
May 10, 2024 | 116.54 | 116.76 | 116.01 | 116.25 | 99,169 | -0.07(-0.06%) |
May 09, 2024 | 115.24 | 116.36 | 115.14 | 116.32 | 110,439 | +1.21(+1.05%) |
May 08, 2024 | 114.60 | 115.34 | 114.58 | 115.11 | 1,006,256 | -0.11(-0.10%) |
May 07, 2024 | 115.30 | 115.88 | 115.22 | 115.22 | 137,415 | +0.21(+0.18%) |
May 06, 2024 | 114.64 | 115.27 | 114.61 | 115.01 | 90,059 | +1.24(+1.09%) |
May 03, 2024 | 114.23 | 114.64 | 113.25 | 113.77 | 146,672 | +1.08(+0.96%) |
May 02, 2024 | 112.34 | 112.96 | 111.59 | 112.69 | 120,960 | +1.41(+1.27%) |
May 01, 2024 | 111.07 | 113.13 | 111.06 | 111.28 | 201,491 | +0.22(+0.20%) |
Apr 30, 2024 | 112.42 | 112.45 | 111.06 | 111.06 | 137,411 | -1.79(-1.59%) |
Apr 29, 2024 | 112.55 | 113.23 | 112.55 | 112.85 | 115,154 | +0.62(+0.55%) |
Apr 26, 2024 | 111.94 | 112.76 | 111.90 | 112.23 | 110,653 | +0.28(+0.25%) |
Apr 25, 2024 | 111.73 | 112.22 | 110.94 | 111.95 | 104,725 | -0.64(-0.57%) |
Apr 24, 2024 | 112.18 | 112.84 | 111.88 | 112.59 | 168,450 | +0.12(+0.11%) |
Apr 23, 2024 | 111.55 | 112.97 | 111.49 | 112.47 | 328,836 | +0.93(+0.83%) |
Apr 22, 2024 | 110.95 | 112.16 | 110.34 | 111.54 | 88,878 | +0.99(+0.90%) |
Apr 19, 2024 | 109.23 | 110.55 | 109.23 | 110.55 | 89,125 | +1.09(+1.00%) |
Apr 18, 2024 | 109.74 | 110.44 | 109.12 | 109.46 | 98,828 | +0.02(+0.02%) |
Apr 17, 2024 | 110.78 | 110.90 | 109.44 | 109.44 | 142,587 | -0.76(-0.69%) |
Apr 16, 2024 | 110.37 | 110.66 | 109.48 | 110.20 | 146,227 | -0.38(-0.34%) |
Apr 15, 2024 | 112.54 | 113.13 | 110.33 | 110.58 | 115,964 | -1.41(-1.26%) |
Apr 12, 2024 | 113.12 | 113.52 | 111.61 | 111.99 | 109,914 | -1.69(-1.49%) |
Apr 11, 2024 | 114.16 | 114.20 | 112.96 | 113.68 | 76,290 | -0.13(-0.11%) |
Apr 10, 2024 | 114.45 | 114.85 | 113.29 | 113.81 | 100,496 | -2.84(-2.43%) |
Apr 09, 2024 | 116.46 | 116.78 | 115.89 | 116.65 | 95,512 | +0.53(+0.46%) |
Apr 08, 2024 | 115.94 | 116.49 | 115.81 | 116.12 | 80,792 | +0.77(+0.67%) |
Apr 05, 2024 | 114.85 | 115.64 | 114.59 | 115.35 | 83,914 | +0.54(+0.47%) |
Apr 04, 2024 | 116.96 | 117.09 | 114.60 | 114.81 | 98,201 | -1.21(-1.04%) |
Apr 03, 2024 | 115.43 | 116.22 | 115.30 | 116.02 | 116,335 | +0.38(+0.33%) |
Apr 02, 2024 | 116.28 | 116.31 | 115.33 | 115.64 | 70,794 | -1.62(-1.38%) |