Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 116.75 | 117.94 | 116.32 | 117.67 | 1,102,149 | +1.54(+1.33%) |
May 16, 2024 | 115.51 | 117.17 | 115.34 | 116.13 | 1,270,177 | +0.55(+0.48%) |
May 15, 2024 | 114.00 | 115.97 | 113.66 | 115.58 | 1,523,875 | +1.15(+1.00%) |
May 14, 2024 | 112.59 | 114.49 | 112.27 | 114.43 | 1,279,365 | +1.52(+1.35%) |
May 13, 2024 | 113.42 | 113.95 | 112.73 | 112.91 | 1,065,561 | -0.29(-0.26%) |
May 10, 2024 | 113.89 | 114.00 | 112.27 | 113.20 | 1,541,059 | -0.39(-0.34%) |
May 09, 2024 | 112.63 | 113.72 | 112.30 | 113.59 | 1,246,557 | +1.14(+1.01%) |
May 08, 2024 | 112.36 | 113.11 | 112.05 | 112.45 | 1,195,190 | -0.38(-0.34%) |
May 07, 2024 | 112.95 | 113.52 | 112.53 | 112.83 | 1,052,974 | +0.03(+0.03%) |
May 06, 2024 | 113.00 | 113.90 | 112.33 | 112.80 | 1,346,467 | +0.49(+0.44%) |
May 03, 2024 | 113.25 | 113.33 | 110.09 | 112.31 | 1,753,022 | -0.68(-0.60%) |
May 02, 2024 | 113.15 | 114.59 | 111.89 | 112.99 | 1,874,548 | +0.58(+0.52%) |
May 01, 2024 | 113.86 | 114.44 | 111.41 | 112.41 | 2,460,640 | -1.65(-1.45%) |
Apr 30, 2024 | 116.86 | 117.10 | 113.95 | 114.06 | 1,809,115 | -3.14(-2.68%) |
Apr 29, 2024 | 116.72 | 117.34 | 116.32 | 117.20 | 1,333,795 | +1.09(+0.94%) |
Apr 26, 2024 | 116.58 | 116.65 | 115.20 | 116.11 | 1,613,061 | -0.81(-0.70%) |
Apr 25, 2024 | 116.26 | 117.11 | 115.04 | 116.92 | 1,390,348 | +0.77(+0.67%) |
Apr 24, 2024 | 114.72 | 116.24 | 114.26 | 116.15 | 1,376,014 | +0.89(+0.77%) |
Apr 23, 2024 | 112.96 | 115.57 | 112.38 | 115.27 | 1,670,126 | +2.19(+1.93%) |
Apr 22, 2024 | 112.19 | 114.09 | 110.89 | 113.08 | 1,594,902 | +0.89(+0.79%) |
Apr 19, 2024 | 111.31 | 113.21 | 111.28 | 112.19 | 1,528,334 | +1.13(+1.02%) |
Apr 18, 2024 | 111.82 | 112.16 | 110.56 | 111.06 | 1,767,597 | -0.45(-0.40%) |
Apr 17, 2024 | 113.54 | 113.67 | 111.09 | 111.51 | 2,026,192 | -1.83(-1.61%) |
Apr 16, 2024 | 113.63 | 114.32 | 111.99 | 113.34 | 2,189,500 | -0.27(-0.24%) |
Apr 15, 2024 | 115.39 | 115.97 | 113.13 | 113.61 | 1,911,490 | -0.35(-0.31%) |
Apr 12, 2024 | 115.53 | 116.86 | 113.39 | 113.95 | 2,152,449 | -0.64(-0.56%) |
Apr 11, 2024 | 114.01 | 114.74 | 112.59 | 114.59 | 2,192,972 | +0.65(+0.57%) |
Apr 10, 2024 | 113.06 | 114.94 | 112.49 | 113.94 | 2,497,536 | +0.27(+0.24%) |
Apr 09, 2024 | 115.70 | 115.70 | 112.79 | 113.68 | 2,253,074 | -1.55(-1.35%) |
Apr 08, 2024 | 115.19 | 116.17 | 114.35 | 115.23 | 1,905,555 | +0.00(+0.00%) |
Apr 05, 2024 | 114.26 | 115.38 | 113.62 | 115.23 | 1,185,021 | +1.60(+1.41%) |
Apr 04, 2024 | 115.69 | 115.95 | 113.02 | 113.63 | 1,638,629 | -1.63(-1.41%) |
Apr 03, 2024 | 113.41 | 115.39 | 113.26 | 115.26 | 1,721,676 | +2.69(+2.39%) |
Apr 02, 2024 | 111.78 | 112.60 | 111.21 | 112.56 | 1,248,582 | +1.05(+0.94%) |
Apr 01, 2024 | 111.79 | 111.79 | 110.48 | 111.51 | 1,123,325 | +0.24(+0.21%) |
Mar 28, 2024 | 111.05 | 111.56 | 111.37 | 111.27 | 1,581,336 | +0.93(+0.85%) |
Mar 27, 2024 | 110.17 | 111.26 | 109.55 | 110.34 | 1,343,631 | +0.40(+0.36%) |
Mar 26, 2024 | 110.88 | 110.96 | 109.75 | 109.94 | 1,566,439 | -0.95(-0.86%) |
Mar 25, 2024 | 110.54 | 111.78 | 110.30 | 110.89 | 1,907,020 | +0.71(+0.64%) |
Mar 22, 2024 | 110.33 | 111.04 | 109.73 | 110.19 | 1,840,429 | -0.11(-0.10%) |
Mar 21, 2024 | 108.47 | 110.42 | 108.42 | 110.30 | 1,999,302 | +1.92(+1.77%) |
Mar 20, 2024 | 108.42 | 108.75 | 107.95 | 108.38 | 1,548,671 | -0.03(-0.03%) |
Mar 19, 2024 | 106.77 | 108.68 | 106.62 | 108.41 | 1,924,601 | +1.74(+1.63%) |
Mar 18, 2024 | 105.85 | 106.75 | 105.36 | 106.67 | 1,022,921 | +1.38(+1.31%) |
Mar 15, 2024 | 104.22 | 106.17 | 104.22 | 105.29 | 1,942,627 | +0.33(+0.31%) |
Mar 14, 2024 | 105.63 | 106.18 | 104.25 | 104.96 | 1,242,355 | -0.77(-0.73%) |
Mar 13, 2024 | 105.70 | 106.59 | 105.31 | 105.74 | 1,127,447 | +0.86(+0.82%) |
Mar 12, 2024 | 103.65 | 105.03 | 103.57 | 104.87 | 1,012,608 | +0.94(+0.91%) |
Mar 11, 2024 | 102.87 | 103.95 | 102.52 | 103.93 | 1,322,143 | +0.77(+0.74%) |
Mar 08, 2024 | 103.73 | 104.50 | 102.66 | 103.16 | 1,338,062 | -0.89(-0.86%) |
Mar 07, 2024 | 103.59 | 104.36 | 103.36 | 104.06 | 1,690,429 | +0.44(+0.42%) |
Mar 06, 2024 | 102.94 | 104.90 | 102.38 | 103.62 | 2,239,217 | +1.76(+1.73%) |
Mar 05, 2024 | 100.31 | 102.59 | 99.66 | 101.86 | 2,190,698 | +1.52(+1.51%) |
Mar 04, 2024 | 98.81 | 100.44 | 98.40 | 100.34 | 1,459,501 | +1.64(+1.66%) |