Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 109.55 | 109.86 | 107.28 | 108.62 | 604,804 | -0.37(-0.34%) |
May 17, 2024 | 110.13 | 110.50 | 108.20 | 108.99 | 574,132 | -1.50(-1.36%) |
May 16, 2024 | 109.37 | 110.78 | 108.90 | 110.49 | 675,570 | +0.75(+0.68%) |
May 15, 2024 | 112.37 | 113.06 | 109.29 | 109.74 | 813,001 | -2.27(-2.03%) |
May 14, 2024 | 113.96 | 113.96 | 110.68 | 112.01 | 451,209 | -1.16(-1.03%) |
May 13, 2024 | 110.46 | 113.51 | 110.38 | 113.17 | 655,755 | +3.54(+3.23%) |
May 10, 2024 | 113.15 | 113.84 | 109.32 | 109.63 | 564,156 | -3.49(-3.09%) |
May 09, 2024 | 110.97 | 113.18 | 109.80 | 113.12 | 812,099 | +2.42(+2.19%) |
May 08, 2024 | 111.94 | 112.47 | 110.05 | 110.70 | 771,168 | -0.51(-0.46%) |
May 07, 2024 | 109.50 | 111.58 | 108.60 | 111.21 | 841,956 | +1.36(+1.24%) |
May 06, 2024 | 110.14 | 111.25 | 109.54 | 109.85 | 571,216 | -0.16(-0.15%) |
May 03, 2024 | 110.14 | 111.55 | 108.58 | 110.01 | 693,769 | +0.72(+0.66%) |
May 02, 2024 | 105.14 | 113.36 | 103.01 | 109.29 | 1,061,749 | -1.01(-0.92%) |
May 01, 2024 | 110.13 | 112.19 | 110.01 | 110.30 | 800,738 | -0.45(-0.41%) |
Apr 30, 2024 | 110.96 | 112.15 | 110.08 | 110.75 | 614,005 | -0.47(-0.42%) |
Apr 29, 2024 | 109.90 | 112.17 | 109.50 | 111.22 | 781,428 | +1.76(+1.61%) |
Apr 26, 2024 | 107.00 | 110.82 | 106.73 | 109.46 | 480,576 | +2.03(+1.89%) |
Apr 25, 2024 | 108.25 | 109.05 | 107.22 | 107.43 | 424,675 | -0.89(-0.82%) |
Apr 24, 2024 | 108.66 | 109.39 | 107.60 | 108.32 | 401,342 | -1.35(-1.23%) |
Apr 23, 2024 | 109.72 | 110.44 | 108.90 | 109.67 | 376,841 | +0.84(+0.77%) |
Apr 22, 2024 | 110.33 | 110.47 | 108.41 | 108.83 | 513,991 | -1.11(-1.01%) |
Apr 19, 2024 | 109.27 | 111.35 | 108.88 | 109.94 | 756,914 | +0.67(+0.61%) |
Apr 18, 2024 | 107.15 | 109.51 | 107.15 | 109.27 | 564,464 | +2.17(+2.03%) |
Apr 17, 2024 | 109.04 | 109.26 | 106.61 | 107.10 | 592,713 | -1.80(-1.65%) |
Apr 16, 2024 | 110.41 | 111.21 | 108.75 | 108.90 | 545,620 | -2.01(-1.81%) |
Apr 15, 2024 | 110.91 | 112.27 | 110.08 | 110.91 | 603,230 | +0.33(+0.30%) |
Apr 12, 2024 | 113.10 | 113.10 | 110.42 | 110.58 | 431,405 | -2.91(-2.56%) |
Apr 11, 2024 | 114.45 | 114.74 | 112.44 | 113.49 | 633,922 | -0.59(-0.52%) |
Apr 10, 2024 | 113.66 | 114.31 | 112.50 | 114.08 | 716,659 | +0.08(+0.07%) |
Apr 09, 2024 | 115.33 | 115.94 | 112.70 | 114.00 | 690,325 | -1.09(-0.95%) |
Apr 08, 2024 | 116.25 | 116.79 | 114.89 | 115.09 | 437,764 | -1.33(-1.14%) |
Apr 05, 2024 | 115.19 | 116.86 | 114.82 | 116.42 | 530,825 | +1.21(+1.05%) |
Apr 04, 2024 | 117.56 | 118.01 | 115.10 | 115.21 | 512,011 | -1.71(-1.46%) |
Apr 03, 2024 | 117.55 | 117.97 | 116.23 | 116.92 | 425,657 | -0.63(-0.54%) |
Apr 02, 2024 | 118.51 | 119.42 | 117.05 | 117.55 | 571,291 | -1.43(-1.20%) |
Apr 01, 2024 | 120.58 | 120.81 | 118.21 | 118.98 | 360,528 | -1.44(-1.20%) |
Mar 28, 2024 | 120.51 | 120.97 | 120.97 | 120.42 | 409,964 | -0.09(-0.07%) |
Mar 27, 2024 | 118.58 | 120.55 | 118.15 | 120.51 | 471,653 | +2.58(+2.19%) |
Mar 26, 2024 | 120.60 | 120.86 | 117.71 | 117.93 | 1,689,780 | -2.86(-2.37%) |
Mar 25, 2024 | 122.33 | 123.67 | 120.60 | 120.79 | 597,609 | -1.02(-0.84%) |
Mar 22, 2024 | 124.62 | 125.27 | 121.51 | 121.81 | 691,817 | -2.29(-1.85%) |
Mar 21, 2024 | 125.31 | 125.95 | 123.63 | 124.10 | 682,881 | -0.69(-0.55%) |
Mar 20, 2024 | 124.01 | 125.65 | 123.41 | 124.79 | 675,573 | -0.21(-0.17%) |
Mar 19, 2024 | 123.49 | 125.28 | 123.08 | 125.00 | 803,598 | +1.59(+1.29%) |
Mar 18, 2024 | 120.42 | 123.93 | 120.42 | 123.41 | 841,679 | +2.51(+2.08%) |
Mar 15, 2024 | 118.13 | 121.59 | 118.13 | 120.90 | 1,529,408 | +2.60(+2.20%) |
Mar 14, 2024 | 117.50 | 118.36 | 116.57 | 118.30 | 606,262 | +0.53(+0.45%) |
Mar 13, 2024 | 115.80 | 118.20 | 115.80 | 117.77 | 458,675 | +1.98(+1.71%) |
Mar 12, 2024 | 116.12 | 116.81 | 115.45 | 115.79 | 492,355 | -0.84(-0.72%) |
Mar 11, 2024 | 117.01 | 118.81 | 116.60 | 116.63 | 456,009 | -0.90(-0.77%) |
Mar 08, 2024 | 116.36 | 119.04 | 116.02 | 117.53 | 420,698 | +1.16(+1.00%) |
Mar 07, 2024 | 117.05 | 117.53 | 115.68 | 116.37 | 593,646 | -0.82(-0.70%) |
Mar 06, 2024 | 120.85 | 122.11 | 116.81 | 117.19 | 734,558 | -1.23(-1.04%) |
Mar 05, 2024 | 117.40 | 119.50 | 116.67 | 118.42 | 781,730 | +0.89(+0.76%) |
Mar 04, 2024 | 119.06 | 120.00 | 115.64 | 117.53 | 1,098,835 | -1.32(-1.11%) |