Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 116.01 | 116.17 | 115.34 | 116.09 | 227,219 | -0.12(-0.10%) |
May 20, 2024 | 115.95 | 116.53 | 115.62 | 116.21 | 156,005 | +0.59(+0.51%) |
May 17, 2024 | 115.90 | 115.98 | 115.10 | 115.62 | 210,406 | -0.05(-0.04%) |
May 16, 2024 | 117.57 | 117.57 | 115.60 | 115.67 | 251,671 | -1.86(-1.58%) |
May 15, 2024 | 116.60 | 117.54 | 116.50 | 117.53 | 191,193 | +2.01(+1.74%) |
May 14, 2024 | 115.03 | 115.63 | 114.40 | 115.52 | 1,632,561 | +0.81(+0.71%) |
May 13, 2024 | 116.20 | 116.20 | 114.54 | 114.71 | 425,771 | -0.84(-0.73%) |
May 10, 2024 | 115.93 | 116.03 | 115.28 | 115.55 | 109,556 | +0.22(+0.19%) |
May 09, 2024 | 114.03 | 115.36 | 113.97 | 115.33 | 301,862 | +1.46(+1.28%) |
May 08, 2024 | 113.65 | 114.14 | 113.30 | 113.87 | 391,124 | -0.30(-0.26%) |
May 07, 2024 | 114.23 | 114.79 | 113.95 | 114.17 | 2,517,313 | +0.16(+0.14%) |
May 06, 2024 | 113.02 | 114.06 | 112.86 | 114.01 | 138,642 | +1.92(+1.71%) |
May 03, 2024 | 112.43 | 113.08 | 111.67 | 112.09 | 105,470 | +1.63(+1.48%) |
May 02, 2024 | 109.98 | 110.64 | 108.35 | 110.46 | 81,816 | +1.64(+1.51%) |
May 01, 2024 | 108.82 | 110.85 | 107.98 | 108.82 | 196,497 | +0.04(+0.04%) |
Apr 30, 2024 | 110.24 | 110.70 | 108.70 | 108.78 | 80,296 | -1.70(-1.54%) |
Apr 29, 2024 | 110.20 | 110.76 | 109.94 | 110.48 | 181,055 | +0.59(+0.54%) |
Apr 26, 2024 | 109.50 | 110.15 | 109.12 | 109.89 | 99,383 | +0.26(+0.24%) |
Apr 25, 2024 | 108.65 | 110.11 | 107.89 | 109.63 | 76,706 | -0.09(-0.08%) |
Apr 24, 2024 | 110.43 | 111.37 | 108.72 | 109.72 | 145,928 | -0.46(-0.42%) |
Apr 23, 2024 | 108.28 | 110.27 | 108.15 | 110.18 | 131,757 | +2.46(+2.28%) |
Apr 22, 2024 | 106.86 | 108.52 | 106.81 | 107.72 | 125,050 | +1.11(+1.04%) |
Apr 19, 2024 | 106.78 | 107.82 | 105.77 | 106.61 | 94,625 | -0.53(-0.49%) |
Apr 18, 2024 | 108.42 | 108.67 | 106.86 | 107.14 | 187,849 | -0.69(-0.64%) |
Apr 17, 2024 | 109.50 | 109.50 | 107.36 | 107.83 | 96,893 | -1.00(-0.92%) |
Apr 16, 2024 | 108.85 | 109.37 | 107.89 | 108.83 | 134,828 | -0.41(-0.38%) |
Apr 15, 2024 | 111.61 | 112.07 | 108.93 | 109.24 | 89,120 | -1.30(-1.18%) |
Apr 12, 2024 | 111.10 | 111.60 | 110.06 | 110.54 | 103,251 | -1.56(-1.39%) |
Apr 11, 2024 | 112.03 | 112.35 | 111.22 | 112.10 | 112,957 | +0.40(+0.36%) |
Apr 10, 2024 | 111.24 | 112.41 | 110.66 | 111.70 | 116,668 | -1.51(-1.33%) |
Apr 09, 2024 | 114.86 | 114.86 | 111.83 | 113.21 | 105,226 | -1.16(-1.01%) |
Apr 08, 2024 | 114.75 | 114.91 | 113.98 | 114.37 | 126,257 | +0.16(+0.14%) |
Apr 05, 2024 | 112.31 | 114.65 | 112.31 | 114.21 | 125,692 | +1.83(+1.63%) |
Apr 04, 2024 | 115.02 | 115.25 | 111.99 | 112.38 | 191,023 | -1.57(-1.38%) |
Apr 03, 2024 | 112.89 | 114.35 | 112.70 | 113.95 | 129,232 | +0.75(+0.66%) |
Apr 02, 2024 | 114.00 | 114.11 | 112.51 | 113.20 | 1,266,147 | -1.44(-1.26%) |
Apr 01, 2024 | 115.08 | 116.53 | 114.31 | 114.64 | 609,068 | -0.22(-0.19%) |
Mar 28, 2024 | 114.93 | 115.45 | 114.61 | 114.86 | 99,728 | +0.17(+0.15%) |
Mar 27, 2024 | 114.70 | 114.93 | 113.90 | 114.69 | 474,533 | +0.55(+0.48%) |
Mar 26, 2024 | 115.11 | 115.17 | 113.99 | 114.14 | 297,047 | -0.21(-0.18%) |
Mar 25, 2024 | 114.85 | 115.14 | 114.35 | 114.35 | 1,855,389 | -0.10(-0.09%) |
Mar 22, 2024 | 115.15 | 115.15 | 113.83 | 114.45 | 124,706 | -0.28(-0.24%) |
Mar 21, 2024 | 113.91 | 115.09 | 113.61 | 114.73 | 205,953 | +1.96(+1.74%) |
Mar 20, 2024 | 111.29 | 113.02 | 111.11 | 112.77 | 107,244 | +1.57(+1.41%) |
Mar 19, 2024 | 110.27 | 111.30 | 110.02 | 111.20 | 100,906 | +0.75(+0.68%) |
Mar 18, 2024 | 111.00 | 111.33 | 110.25 | 110.45 | 115,570 | -0.22(-0.19%) |
Mar 15, 2024 | 111.28 | 111.58 | 110.39 | 110.67 | 64,769 | -0.91(-0.81%) |
Mar 14, 2024 | 113.04 | 113.37 | 110.64 | 111.57 | 183,010 | -1.29(-1.14%) |
Mar 13, 2024 | 112.10 | 113.07 | 111.83 | 112.86 | 140,548 | +0.89(+0.79%) |
Mar 12, 2024 | 110.64 | 112.20 | 110.15 | 111.97 | 128,139 | +1.97(+1.79%) |
Mar 11, 2024 | 111.17 | 111.17 | 109.02 | 110.01 | 85,552 | -1.63(-1.46%) |
Mar 08, 2024 | 114.04 | 114.33 | 111.03 | 111.63 | 142,020 | -1.29(-1.14%) |
Mar 07, 2024 | 112.32 | 112.92 | 111.83 | 112.92 | 155,594 | +1.58(+1.42%) |
Mar 06, 2024 | 112.09 | 112.32 | 110.91 | 111.34 | 165,587 | +0.92(+0.83%) |
Mar 05, 2024 | 110.35 | 110.56 | 109.18 | 110.42 | 109,058 | -0.31(-0.28%) |
Mar 04, 2024 | 110.02 | 111.96 | 109.90 | 110.73 | 162,652 | +3.02(+2.80%) |