Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 112.23 | 112.46 | 111.81 | 112.09 | 19,909 | +0.05(+0.05%) |
May 16, 2024 | 113.36 | 113.36 | 112.02 | 112.04 | 34,639 | -1.20(-1.06%) |
May 15, 2024 | 113.19 | 113.30 | 112.61 | 113.24 | 50,658 | +1.14(+1.02%) |
May 14, 2024 | 111.86 | 112.21 | 111.63 | 112.10 | 22,053 | +0.87(+0.78%) |
May 13, 2024 | 112.41 | 112.41 | 111.23 | 111.23 | 21,752 | -0.46(-0.41%) |
May 10, 2024 | 112.20 | 112.20 | 111.45 | 111.69 | 19,276 | -0.07(-0.06%) |
May 09, 2024 | 110.95 | 111.76 | 110.56 | 111.76 | 11,401 | +0.95(+0.86%) |
May 08, 2024 | 111.09 | 111.09 | 110.42 | 110.81 | 27,201 | -0.56(-0.50%) |
May 07, 2024 | 111.28 | 111.95 | 111.03 | 111.37 | 14,957 | +0.34(+0.31%) |
May 06, 2024 | 110.15 | 111.03 | 110.06 | 111.03 | 21,763 | +1.98(+1.82%) |
May 03, 2024 | 109.61 | 110.02 | 108.89 | 109.05 | 22,758 | +1.11(+1.03%) |
May 02, 2024 | 107.60 | 108.23 | 106.52 | 107.94 | 20,650 | +1.24(+1.16%) |
May 01, 2024 | 106.58 | 108.37 | 106.01 | 106.70 | 43,833 | -0.04(-0.04%) |
Apr 30, 2024 | 108.21 | 108.45 | 106.74 | 106.74 | 12,500 | -1.96(-1.80%) |
Apr 29, 2024 | 108.49 | 108.92 | 108.30 | 108.70 | 12,393 | +0.61(+0.56%) |
Apr 26, 2024 | 107.88 | 108.40 | 107.88 | 108.09 | 36,603 | +0.43(+0.40%) |
Apr 25, 2024 | 107.17 | 107.94 | 106.49 | 107.66 | 11,034 | -0.43(-0.40%) |
Apr 24, 2024 | 108.43 | 108.93 | 107.33 | 108.09 | 28,930 | +0.10(+0.10%) |
Apr 23, 2024 | 106.67 | 108.31 | 106.67 | 107.99 | 13,162 | +1.65(+1.55%) |
Apr 22, 2024 | 105.62 | 106.98 | 105.62 | 106.34 | 73,909 | +1.02(+0.97%) |
Apr 19, 2024 | 105.14 | 105.99 | 104.80 | 105.32 | 41,647 | -0.27(-0.25%) |
Apr 18, 2024 | 106.34 | 106.75 | 105.42 | 105.59 | 12,795 | -0.45(-0.42%) |
Apr 17, 2024 | 107.23 | 107.41 | 105.92 | 106.04 | 28,192 | -0.99(-0.92%) |
Apr 16, 2024 | 107.09 | 107.59 | 106.46 | 107.03 | 19,580 | -0.33(-0.31%) |
Apr 15, 2024 | 109.42 | 109.84 | 107.32 | 107.36 | 24,900 | -1.33(-1.22%) |
Apr 12, 2024 | 109.53 | 109.89 | 108.33 | 108.69 | 21,652 | -1.57(-1.42%) |
Apr 11, 2024 | 110.48 | 110.64 | 109.67 | 110.26 | 19,058 | -0.06(-0.05%) |
Apr 10, 2024 | 110.02 | 110.80 | 109.84 | 110.32 | 37,119 | -1.64(-1.47%) |
Apr 09, 2024 | 112.66 | 112.68 | 111.22 | 111.96 | 16,156 | -0.22(-0.19%) |
Apr 08, 2024 | 112.44 | 112.62 | 111.91 | 112.18 | 17,657 | +0.15(+0.13%) |
Apr 05, 2024 | 110.73 | 112.21 | 110.73 | 112.03 | 78,224 | +1.33(+1.20%) |
Apr 04, 2024 | 112.93 | 113.05 | 110.50 | 110.70 | 25,642 | -1.14(-1.02%) |
Apr 03, 2024 | 111.12 | 112.10 | 111.12 | 111.84 | 27,201 | +0.43(+0.39%) |
Apr 02, 2024 | 111.94 | 111.94 | 110.90 | 111.41 | 29,112 | -1.52(-1.35%) |
Apr 01, 2024 | 113.93 | 113.93 | 112.80 | 112.93 | 51,739 | -0.52(-0.45%) |
Mar 28, 2024 | 113.41 | 113.93 | 113.36 | 113.45 | 40,543 | +0.32(+0.28%) |
Mar 27, 2024 | 112.50 | 113.14 | 112.50 | 113.13 | 18,570 | +1.31(+1.17%) |
Mar 26, 2024 | 112.42 | 112.42 | 111.82 | 111.82 | 75,571 | -0.11(-0.10%) |
Mar 25, 2024 | 112.24 | 112.58 | 111.89 | 111.93 | 27,899 | -0.10(-0.09%) |
Mar 22, 2024 | 112.58 | 112.58 | 111.68 | 112.03 | 25,404 | -0.62(-0.55%) |
Mar 21, 2024 | 111.92 | 112.77 | 111.70 | 112.65 | 28,870 | +1.37(+1.23%) |
Mar 20, 2024 | 109.95 | 111.46 | 109.77 | 111.28 | 38,165 | +1.41(+1.28%) |
Mar 19, 2024 | 108.74 | 109.96 | 108.74 | 109.87 | 30,799 | +0.97(+0.89%) |
Mar 18, 2024 | 109.37 | 109.76 | 108.90 | 108.90 | 69,679 | -0.26(-0.24%) |
Mar 15, 2024 | 109.10 | 109.76 | 109.10 | 109.16 | 46,889 | -0.21(-0.19%) |
Mar 14, 2024 | 110.67 | 110.90 | 108.75 | 109.37 | 50,344 | -1.11(-1.00%) |
Mar 13, 2024 | 110.07 | 110.87 | 110.07 | 110.48 | 22,364 | +0.49(+0.44%) |
Mar 12, 2024 | 109.15 | 110.01 | 109.05 | 109.99 | 22,727 | +0.94(+0.86%) |
Mar 11, 2024 | 109.49 | 109.49 | 108.34 | 109.05 | 53,786 | -0.87(-0.79%) |
Mar 08, 2024 | 111.53 | 111.79 | 109.57 | 109.92 | 38,221 | -1.04(-0.93%) |
Mar 07, 2024 | 110.50 | 110.99 | 110.37 | 110.95 | 24,593 | +1.26(+1.15%) |
Mar 06, 2024 | 109.89 | 110.28 | 109.47 | 109.69 | 65,195 | +0.85(+0.78%) |
Mar 05, 2024 | 109.07 | 109.34 | 108.21 | 108.84 | 35,163 | -0.61(-0.55%) |
Mar 04, 2024 | 109.12 | 110.08 | 109.12 | 109.45 | 23,933 | +1.19(+1.10%) |