Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2024 | 115.81 | 115.81 | 114.74 | 115.20 | 178,819 | -0.81(-0.70%) |
Mar 28, 2024 | 115.72 | 116.16 | 115.38 | 116.01 | 11,008 | +1.06(+0.92%) |
Mar 27, 2024 | 115.05 | 115.29 | 114.21 | 114.95 | 30,721 | +1.01(+0.89%) |
Mar 26, 2024 | 114.03 | 114.62 | 113.88 | 113.94 | 21,638 | -0.10(-0.09%) |
Mar 25, 2024 | 114.29 | 114.39 | 113.92 | 114.04 | 16,469 | +0.30(+0.26%) |
Mar 22, 2024 | 114.69 | 114.69 | 113.74 | 113.74 | 12,423 | -2.08(-1.80%) |
Mar 21, 2024 | 114.45 | 116.00 | 114.45 | 115.82 | 15,919 | +2.00(+1.76%) |
Mar 20, 2024 | 112.14 | 113.91 | 111.95 | 113.82 | 174,013 | +1.86(+1.66%) |
Mar 19, 2024 | 111.45 | 112.17 | 111.12 | 111.95 | 12,446 | +0.70(+0.63%) |
Mar 18, 2024 | 111.92 | 112.02 | 111.25 | 111.25 | 17,774 | -0.44(-0.39%) |
Mar 15, 2024 | 111.19 | 112.18 | 110.96 | 111.69 | 11,589 | +0.10(+0.09%) |
Mar 14, 2024 | 112.57 | 112.57 | 110.76 | 111.59 | 45,348 | -1.18(-1.05%) |
Mar 13, 2024 | 112.66 | 113.65 | 112.27 | 112.78 | 10,718 | +0.20(+0.18%) |
Mar 12, 2024 | 112.67 | 112.73 | 111.93 | 112.57 | 22,452 | +0.50(+0.45%) |
Mar 11, 2024 | 112.62 | 112.62 | 111.75 | 112.07 | 8,731 | -0.00(-0.00%) |
Mar 08, 2024 | 111.42 | 113.03 | 111.42 | 112.07 | 231,157 | +0.47(+0.42%) |
Mar 07, 2024 | 112.48 | 112.48 | 111.41 | 111.60 | 17,536 | +0.16(+0.14%) |
Mar 06, 2024 | 111.17 | 111.48 | 110.53 | 111.44 | 14,780 | +0.37(+0.33%) |
Mar 05, 2024 | 111.73 | 112.19 | 110.84 | 111.08 | 7,586 | -0.88(-0.78%) |
Mar 04, 2024 | 110.78 | 112.60 | 110.78 | 111.95 | 15,673 | +1.81(+1.64%) |