Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 117.88 | 118.91 | 117.88 | 118.91 | 33,546 | +1.61(+1.37%) |
May 23, 2024 | 119.46 | 119.46 | 117.26 | 117.30 | 30,265 | -1.94(-1.63%) |
May 22, 2024 | 119.85 | 120.08 | 118.88 | 119.24 | 40,347 | -0.89(-0.74%) |
May 21, 2024 | 119.56 | 120.48 | 119.54 | 120.13 | 52,594 | +0.55(+0.46%) |
May 20, 2024 | 119.57 | 119.89 | 119.05 | 119.58 | 56,437 | +0.11(+0.09%) |
May 17, 2024 | 118.53 | 119.55 | 118.49 | 119.47 | 39,786 | +1.27(+1.08%) |
May 16, 2024 | 118.67 | 118.94 | 118.20 | 118.20 | 133,751 | -0.75(-0.63%) |
May 15, 2024 | 117.60 | 118.95 | 117.60 | 118.95 | 65,019 | +1.85(+1.58%) |
May 14, 2024 | 116.36 | 117.11 | 116.21 | 117.10 | 31,221 | +0.97(+0.84%) |
May 13, 2024 | 116.83 | 117.03 | 116.01 | 116.13 | 61,097 | -0.33(-0.28%) |
May 10, 2024 | 117.03 | 117.20 | 116.20 | 116.46 | 64,921 | -0.26(-0.22%) |
May 09, 2024 | 115.57 | 116.72 | 115.56 | 116.72 | 66,483 | +1.03(+0.89%) |
May 08, 2024 | 115.27 | 115.82 | 114.95 | 115.69 | 47,612 | +0.14(+0.12%) |
May 07, 2024 | 116.18 | 116.20 | 115.45 | 115.55 | 125,486 | -0.19(-0.16%) |
May 06, 2024 | 115.01 | 115.74 | 114.93 | 115.74 | 43,798 | +1.47(+1.29%) |
May 03, 2024 | 114.01 | 114.43 | 113.67 | 114.27 | 47,354 | +1.11(+0.98%) |
May 02, 2024 | 112.67 | 113.35 | 111.80 | 113.16 | 53,049 | +1.09(+0.97%) |
May 01, 2024 | 111.42 | 113.43 | 111.32 | 112.07 | 53,554 | +0.70(+0.63%) |
Apr 30, 2024 | 112.05 | 112.34 | 111.36 | 111.37 | 44,489 | -1.53(-1.36%) |
Apr 29, 2024 | 113.19 | 113.65 | 112.50 | 112.90 | 52,783 | -0.11(-0.10%) |
Apr 26, 2024 | 112.35 | 113.19 | 111.94 | 113.01 | 28,766 | +0.86(+0.77%) |
Apr 25, 2024 | 112.03 | 112.58 | 111.02 | 112.15 | 50,506 | -0.75(-0.66%) |
Apr 24, 2024 | 113.02 | 113.35 | 112.63 | 112.90 | 108,184 | -0.20(-0.18%) |
Apr 23, 2024 | 112.95 | 113.34 | 112.43 | 113.10 | 38,373 | +0.22(+0.19%) |
Apr 22, 2024 | 111.65 | 113.26 | 111.35 | 112.88 | 74,703 | +1.85(+1.67%) |
Apr 19, 2024 | 110.99 | 111.43 | 110.63 | 111.03 | 129,051 | +0.52(+0.47%) |
Apr 18, 2024 | 110.65 | 111.39 | 110.18 | 110.51 | 32,574 | +0.16(+0.14%) |
Apr 17, 2024 | 110.55 | 111.21 | 110.00 | 110.35 | 31,472 | +0.48(+0.44%) |
Apr 16, 2024 | 110.51 | 110.51 | 109.17 | 109.87 | 76,876 | +0.17(+0.15%) |
Apr 15, 2024 | 112.54 | 112.96 | 109.52 | 109.70 | 104,670 | -1.13(-1.02%) |
Apr 12, 2024 | 111.46 | 111.75 | 110.32 | 110.83 | 113,539 | -1.59(-1.41%) |
Apr 11, 2024 | 113.35 | 113.62 | 112.17 | 112.42 | 124,453 | -0.83(-0.73%) |
Apr 10, 2024 | 113.88 | 114.27 | 112.78 | 113.25 | 1,520,547 | -1.72(-1.50%) |
Apr 09, 2024 | 115.88 | 116.08 | 114.18 | 114.97 | 2,323,723 | -0.26(-0.23%) |
Apr 08, 2024 | 114.80 | 115.99 | 114.80 | 115.23 | 2,386,557 | +0.98(+0.86%) |
Apr 05, 2024 | 113.60 | 114.50 | 113.50 | 114.25 | 18,835 | +0.30(+0.26%) |
Apr 04, 2024 | 115.20 | 115.99 | 113.63 | 113.95 | 24,526 | -0.61(-0.53%) |
Apr 03, 2024 | 114.22 | 115.20 | 114.22 | 114.56 | 14,988 | +0.58(+0.51%) |
Apr 02, 2024 | 114.07 | 114.52 | 113.57 | 113.98 | 137,667 | -1.22(-1.06%) |