Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 114.19 | 114.39 | 114.18 | 114.39 | 1,830,283 | +0.40(+0.35%) |
May 30, 2024 | 113.90 | 114.01 | 113.86 | 113.99 | 790,908 | +0.32(+0.28%) |
May 29, 2024 | 113.83 | 113.84 | 113.55 | 113.67 | 850,981 | -0.26(-0.23%) |
May 28, 2024 | 114.36 | 114.37 | 113.91 | 113.93 | 1,353,403 | -0.28(-0.24%) |
May 24, 2024 | 114.12 | 114.25 | 114.10 | 114.21 | 1,572,933 | +0.02(+0.02%) |
May 23, 2024 | 114.50 | 114.50 | 114.07 | 114.19 | 865,458 | -0.24(-0.21%) |
May 22, 2024 | 114.41 | 114.54 | 114.40 | 114.43 | 651,505 | -0.17(-0.15%) |
May 21, 2024 | 114.62 | 114.64 | 114.56 | 114.60 | 632,240 | +0.17(+0.15%) |
May 20, 2024 | 114.45 | 114.49 | 114.40 | 114.43 | 611,548 | -0.09(-0.08%) |
May 17, 2024 | 114.64 | 114.69 | 114.51 | 114.52 | 739,833 | -0.19(-0.16%) |
May 16, 2024 | 114.89 | 114.89 | 114.69 | 114.71 | 1,764,525 | -0.19(-0.17%) |
May 15, 2024 | 114.79 | 114.94 | 114.68 | 114.90 | 1,237,215 | +0.56(+0.49%) |
May 14, 2024 | 114.28 | 114.38 | 114.23 | 114.34 | 782,367 | +0.22(+0.19%) |
May 13, 2024 | 114.24 | 114.25 | 114.11 | 114.12 | 746,404 | +0.05(+0.04%) |
May 10, 2024 | 114.16 | 114.17 | 114.03 | 114.07 | 1,355,275 | -0.21(-0.18%) |
May 09, 2024 | 114.09 | 114.34 | 114.09 | 114.28 | 868,432 | +0.19(+0.17%) |
May 08, 2024 | 114.09 | 114.17 | 114.05 | 114.09 | 2,602,025 | -0.12(-0.10%) |
May 07, 2024 | 114.28 | 114.38 | 114.16 | 114.21 | 1,892,488 | +0.11(+0.10%) |
May 06, 2024 | 114.08 | 114.18 | 114.04 | 114.10 | 774,878 | +0.03(+0.03%) |
May 03, 2024 | 114.23 | 114.32 | 113.92 | 114.07 | 1,872,228 | +0.42(+0.37%) |
May 02, 2024 | 113.30 | 113.70 | 113.25 | 113.65 | 1,789,631 | +0.44(+0.39%) |
May 01, 2024 | 113.08 | 113.47 | 112.86 | 113.21 | 2,817,577 | +0.30(+0.27%) |
Apr 30, 2024 | 112.97 | 113.06 | 112.85 | 112.91 | 2,095,095 | -0.29(-0.26%) |
Apr 29, 2024 | 113.15 | 113.26 | 113.09 | 113.20 | 1,717,238 | +0.21(+0.18%) |
Apr 26, 2024 | 112.97 | 113.10 | 112.96 | 112.99 | 1,130,709 | +0.13(+0.12%) |
Apr 25, 2024 | 112.73 | 112.91 | 112.68 | 112.86 | 1,913,557 | -0.27(-0.24%) |
Apr 24, 2024 | 113.13 | 113.14 | 112.99 | 113.13 | 1,821,388 | -0.14(-0.12%) |
Apr 23, 2024 | 113.01 | 113.39 | 112.96 | 113.27 | 3,070,291 | +0.17(+0.15%) |
Apr 22, 2024 | 113.00 | 113.16 | 112.98 | 113.10 | 1,240,317 | +0.04(+0.04%) |
Apr 19, 2024 | 113.11 | 113.14 | 112.97 | 113.06 | 1,041,364 | +0.09(+0.08%) |
Apr 18, 2024 | 113.17 | 113.18 | 112.89 | 112.97 | 1,196,468 | -0.26(-0.23%) |
Apr 17, 2024 | 113.06 | 113.30 | 112.98 | 113.23 | 1,776,492 | +0.39(+0.34%) |
Apr 16, 2024 | 112.85 | 112.98 | 112.68 | 112.84 | 1,589,270 | -0.26(-0.23%) |
Apr 15, 2024 | 112.98 | 113.11 | 112.78 | 113.10 | 2,002,900 | -0.36(-0.32%) |
Apr 12, 2024 | 113.50 | 113.64 | 113.43 | 113.46 | 2,129,281 | +0.29(+0.25%) |
Apr 11, 2024 | 113.34 | 113.36 | 113.06 | 113.17 | 1,794,458 | +0.02(+0.02%) |
Apr 10, 2024 | 113.46 | 113.50 | 113.06 | 113.15 | 2,719,220 | -1.09(-0.96%) |
Apr 09, 2024 | 114.19 | 114.31 | 114.19 | 114.24 | 1,413,881 | +0.26(+0.23%) |
Apr 08, 2024 | 114.00 | 114.09 | 113.90 | 113.98 | 1,007,572 | -0.21(-0.18%) |
Apr 05, 2024 | 114.31 | 114.51 | 114.18 | 114.19 | 1,348,045 | -0.47(-0.41%) |
Apr 04, 2024 | 114.52 | 114.69 | 114.36 | 114.66 | 1,765,634 | +0.25(+0.22%) |
Apr 03, 2024 | 114.06 | 114.42 | 114.00 | 114.41 | 1,713,002 | +0.09(+0.08%) |
Apr 02, 2024 | 114.15 | 114.33 | 114.09 | 114.32 | 1,450,921 | -0.03(-0.03%) |
Apr 01, 2024 | 114.73 | 114.77 | 114.29 | 114.35 | 2,521,817 | -0.55(-0.48%) |
Mar 28, 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 3,442,021 | -0.17(-0.15%) |
Mar 27, 2024 | 114.97 | 115.14 | 114.94 | 115.07 | 1,110,341 | +0.24(+0.21%) |
Mar 26, 2024 | 114.70 | 114.86 | 114.64 | 114.83 | 1,018,022 | +0.08(+0.07%) |
Mar 25, 2024 | 114.86 | 114.86 | 114.70 | 114.75 | 1,208,407 | -0.15(-0.13%) |
Mar 22, 2024 | 114.94 | 114.95 | 114.87 | 114.90 | 1,132,301 | +0.31(+0.27%) |
Mar 21, 2024 | 114.72 | 114.78 | 114.56 | 114.60 | 1,444,590 | +0.01(+0.01%) |
Mar 20, 2024 | 114.38 | 114.76 | 114.34 | 114.59 | 1,745,703 | +0.27(+0.23%) |
Mar 19, 2024 | 114.27 | 114.38 | 114.23 | 114.32 | 1,314,438 | +0.25(+0.22%) |
Mar 18, 2024 | 114.13 | 114.18 | 114.01 | 114.07 | 1,158,685 | -0.09(-0.08%) |
Mar 15, 2024 | 114.22 | 114.28 | 114.15 | 114.16 | 1,288,718 | -0.17(-0.15%) |
Mar 14, 2024 | 114.55 | 114.56 | 114.32 | 114.33 | 2,388,745 | -0.47(-0.41%) |
Mar 13, 2024 | 114.89 | 114.93 | 114.79 | 114.79 | 1,264,465 | -0.17(-0.15%) |
Mar 12, 2024 | 115.11 | 115.11 | 114.90 | 114.96 | 1,145,683 | -0.32(-0.27%) |
Mar 11, 2024 | 115.40 | 115.40 | 115.23 | 115.28 | 960,733 | -0.16(-0.14%) |
Mar 08, 2024 | 115.54 | 115.58 | 115.38 | 115.44 | 1,942,552 | +0.12(+0.10%) |
Mar 07, 2024 | 115.28 | 115.34 | 115.15 | 115.32 | 1,699,339 | +0.22(+0.19%) |
Mar 06, 2024 | 115.13 | 115.31 | 115.06 | 115.10 | 1,589,350 | +0.11(+0.10%) |
Mar 05, 2024 | 114.94 | 115.13 | 114.83 | 114.99 | 1,723,566 | +0.36(+0.31%) |
Mar 04, 2024 | 114.61 | 114.74 | 114.58 | 114.64 | 918,462 | -0.19(-0.16%) |