Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 111.90 | 112.17 | 111.81 | 112.16 | 1,785,056 | +0.26(+0.23%) |
May 16, 2024 | 112.18 | 112.36 | 111.87 | 111.90 | 2,796,873 | -0.23(-0.21%) |
May 15, 2024 | 111.36 | 112.18 | 111.22 | 112.13 | 2,645,135 | +1.27(+1.15%) |
May 14, 2024 | 110.37 | 110.92 | 110.34 | 110.86 | 1,106,900 | +0.61(+0.55%) |
May 13, 2024 | 110.59 | 110.59 | 110.08 | 110.25 | 787,875 | +0.07(+0.06%) |
May 10, 2024 | 110.47 | 110.57 | 110.01 | 110.18 | 856,063 | +0.14(+0.13%) |
May 09, 2024 | 109.45 | 110.05 | 109.31 | 110.04 | 925,383 | +0.66(+0.60%) |
May 08, 2024 | 108.90 | 109.45 | 108.90 | 109.38 | 564,072 | -0.06(-0.05%) |
May 07, 2024 | 109.56 | 109.70 | 109.30 | 109.44 | 2,223,979 | +0.03(+0.03%) |
May 06, 2024 | 108.93 | 109.41 | 108.85 | 109.41 | 1,740,481 | +0.98(+0.90%) |
May 03, 2024 | 108.39 | 108.66 | 107.85 | 108.43 | 3,358,949 | +1.17(+1.09%) |
May 02, 2024 | 106.96 | 107.42 | 106.09 | 107.26 | 2,099,810 | +1.32(+1.25%) |
May 01, 2024 | 106.22 | 107.46 | 105.80 | 105.94 | 2,208,161 | -0.28(-0.26%) |
Apr 30, 2024 | 107.45 | 107.66 | 106.22 | 106.22 | 2,360,987 | -1.63(-1.51%) |
Apr 29, 2024 | 107.74 | 107.93 | 107.36 | 107.85 | 1,805,555 | +0.47(+0.44%) |
Apr 26, 2024 | 107.03 | 107.61 | 106.92 | 107.38 | 2,381,321 | +0.99(+0.93%) |
Apr 25, 2024 | 105.38 | 106.55 | 105.11 | 106.39 | 2,621,059 | -0.33(-0.31%) |
Apr 24, 2024 | 107.05 | 107.13 | 106.27 | 106.72 | 2,243,811 | -0.06(-0.06%) |
Apr 23, 2024 | 105.94 | 106.90 | 105.90 | 106.78 | 2,936,705 | +1.18(+1.12%) |
Apr 22, 2024 | 105.05 | 106.06 | 104.78 | 105.60 | 2,442,344 | +1.06(+1.01%) |
Apr 19, 2024 | 105.08 | 105.39 | 104.29 | 104.54 | 4,029,641 | -0.65(-0.62%) |
Apr 18, 2024 | 105.52 | 106.04 | 104.98 | 105.19 | 1,116,598 | -0.15(-0.14%) |
Apr 17, 2024 | 106.28 | 106.31 | 104.99 | 105.34 | 2,289,841 | -0.39(-0.37%) |
Apr 16, 2024 | 105.91 | 106.29 | 105.42 | 105.73 | 2,511,394 | -0.56(-0.53%) |
Apr 15, 2024 | 108.26 | 108.29 | 106.08 | 106.29 | 5,107,734 | -1.04(-0.97%) |
Apr 12, 2024 | 108.09 | 108.41 | 107.03 | 107.33 | 3,319,529 | -1.68(-1.54%) |
Apr 11, 2024 | 108.70 | 109.24 | 107.90 | 109.01 | 1,702,100 | +0.64(+0.59%) |
Apr 10, 2024 | 108.28 | 108.80 | 107.94 | 108.37 | 7,321,589 | -1.25(-1.14%) |
Apr 09, 2024 | 109.93 | 109.97 | 108.77 | 109.62 | 1,983,555 | +0.16(+0.15%) |
Apr 08, 2024 | 109.54 | 109.69 | 109.32 | 109.46 | 1,934,941 | +0.23(+0.21%) |
Apr 05, 2024 | 108.55 | 109.57 | 108.40 | 109.23 | 4,344,740 | +0.85(+0.78%) |
Apr 04, 2024 | 110.45 | 110.45 | 108.31 | 108.38 | 2,584,231 | -1.10(-1.00%) |
Apr 03, 2024 | 109.04 | 109.75 | 109.02 | 109.48 | 2,473,633 | +0.26(+0.24%) |
Apr 02, 2024 | 109.05 | 109.26 | 108.87 | 109.22 | 1,836,441 | -0.65(-0.59%) |
Apr 01, 2024 | 110.24 | 110.38 | 109.63 | 109.87 | 1,857,240 | -0.26(-0.24%) |
Mar 28, 2024 | 110.10 | 110.34 | 110.33 | 110.13 | 986,254 | -0.02(-0.02%) |
Mar 27, 2024 | 109.86 | 110.15 | 109.50 | 110.15 | 1,301,561 | +0.80(+0.73%) |
Mar 26, 2024 | 109.81 | 109.89 | 109.33 | 109.35 | 1,940,302 | -0.15(-0.14%) |
Mar 25, 2024 | 109.44 | 109.73 | 109.43 | 109.50 | 878,626 | -0.22(-0.20%) |
Mar 22, 2024 | 109.90 | 109.97 | 109.64 | 109.72 | 1,712,019 | -0.26(-0.24%) |
Mar 21, 2024 | 110.26 | 110.37 | 109.94 | 109.98 | 4,229,440 | +0.24(+0.22%) |
Mar 20, 2024 | 108.68 | 109.78 | 108.57 | 109.74 | 2,954,145 | +1.10(+1.01%) |
Mar 19, 2024 | 108.07 | 108.72 | 107.84 | 108.64 | 3,857,978 | +0.38(+0.35%) |
Mar 18, 2024 | 108.54 | 108.66 | 108.19 | 108.26 | 1,913,208 | +0.44(+0.41%) |
Mar 15, 2024 | 107.97 | 108.20 | 107.55 | 107.82 | 2,241,037 | -0.55(-0.51%) |
Mar 14, 2024 | 108.95 | 108.95 | 107.80 | 108.37 | 3,938,852 | -0.43(-0.40%) |
Mar 13, 2024 | 108.88 | 109.06 | 108.56 | 108.80 | 2,082,854 | -0.14(-0.13%) |
Mar 12, 2024 | 108.31 | 109.00 | 107.77 | 108.94 | 2,195,749 | +1.09(+1.01%) |
Mar 11, 2024 | 107.70 | 107.96 | 107.34 | 107.85 | 1,498,454 | -0.22(-0.20%) |
Mar 08, 2024 | 108.82 | 109.22 | 107.90 | 108.07 | 3,063,138 | -0.53(-0.49%) |
Mar 07, 2024 | 108.14 | 108.75 | 107.99 | 108.60 | 2,188,002 | +1.12(+1.04%) |
Mar 06, 2024 | 107.64 | 107.91 | 107.23 | 107.48 | 2,498,607 | +0.83(+0.78%) |
Mar 05, 2024 | 107.20 | 107.37 | 106.24 | 106.65 | 3,913,614 | -0.87(-0.81%) |
Mar 04, 2024 | 107.53 | 107.83 | 107.44 | 107.52 | 3,548,222 | -0.16(-0.15%) |