Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 119.07 | 120.28 | 118.64 | 119.49 | 1,599,426 | +1.65(+1.40%) |
May 21, 2024 | 117.70 | 118.55 | 117.66 | 117.84 | 1,043,745 | +0.14(+0.12%) |
May 20, 2024 | 119.95 | 120.32 | 117.61 | 117.70 | 1,376,703 | -2.31(-1.92%) |
May 17, 2024 | 119.30 | 120.09 | 118.67 | 120.01 | 1,744,367 | +1.37(+1.15%) |
May 16, 2024 | 118.37 | 119.24 | 118.23 | 118.64 | 1,545,435 | +0.33(+0.28%) |
May 15, 2024 | 118.25 | 118.42 | 117.42 | 118.32 | 1,151,055 | +0.71(+0.61%) |
May 14, 2024 | 116.95 | 117.80 | 116.84 | 117.61 | 1,388,772 | +1.07(+0.92%) |
May 13, 2024 | 117.72 | 118.32 | 116.49 | 116.54 | 1,344,286 | -1.02(-0.87%) |
May 10, 2024 | 117.23 | 117.73 | 116.72 | 117.56 | 1,442,590 | +0.87(+0.75%) |
May 09, 2024 | 115.35 | 116.88 | 115.27 | 116.69 | 1,167,061 | +1.25(+1.08%) |
May 08, 2024 | 115.02 | 115.68 | 114.41 | 115.44 | 1,097,808 | +0.46(+0.40%) |
May 07, 2024 | 114.89 | 115.59 | 114.61 | 114.98 | 1,684,697 | +0.96(+0.84%) |
May 06, 2024 | 112.25 | 114.06 | 111.61 | 114.03 | 1,731,187 | +2.97(+2.67%) |
May 03, 2024 | 111.01 | 111.58 | 109.42 | 111.06 | 1,040,062 | +0.96(+0.87%) |
May 02, 2024 | 111.44 | 112.16 | 109.10 | 110.10 | 1,817,754 | -1.00(-0.90%) |
May 01, 2024 | 108.47 | 112.42 | 107.78 | 111.10 | 2,477,867 | +1.80(+1.65%) |
Apr 30, 2024 | 110.07 | 110.28 | 109.15 | 109.30 | 2,400,937 | -1.43(-1.30%) |
Apr 29, 2024 | 109.60 | 110.93 | 109.58 | 110.73 | 1,376,231 | +1.41(+1.29%) |
Apr 26, 2024 | 109.55 | 110.06 | 108.91 | 109.32 | 1,122,132 | -0.67(-0.61%) |
Apr 25, 2024 | 111.14 | 111.43 | 109.46 | 109.99 | 1,007,174 | -1.56(-1.40%) |
Apr 24, 2024 | 110.46 | 111.71 | 110.20 | 111.55 | 1,186,884 | +0.70(+0.63%) |
Apr 23, 2024 | 110.50 | 111.10 | 110.19 | 110.85 | 1,515,820 | +0.57(+0.52%) |
Apr 22, 2024 | 110.20 | 110.93 | 109.33 | 110.28 | 1,097,607 | +0.85(+0.78%) |
Apr 19, 2024 | 107.86 | 109.56 | 107.68 | 109.42 | 1,486,895 | +1.89(+1.76%) |
Apr 18, 2024 | 107.03 | 107.73 | 106.51 | 107.53 | 1,466,113 | +1.33(+1.26%) |
Apr 17, 2024 | 107.02 | 107.30 | 105.65 | 106.20 | 1,243,746 | -0.24(-0.22%) |
Apr 16, 2024 | 107.07 | 107.33 | 106.12 | 106.44 | 1,229,500 | -0.76(-0.71%) |
Apr 15, 2024 | 110.28 | 110.47 | 106.96 | 107.20 | 1,454,147 | -1.32(-1.21%) |
Apr 12, 2024 | 109.42 | 110.30 | 108.09 | 108.52 | 1,773,757 | -1.62(-1.47%) |
Apr 11, 2024 | 111.17 | 111.23 | 109.46 | 110.14 | 1,747,997 | -1.38(-1.23%) |
Apr 10, 2024 | 112.05 | 112.45 | 110.66 | 111.51 | 1,500,936 | -1.56(-1.38%) |
Apr 09, 2024 | 114.38 | 114.84 | 112.08 | 113.08 | 1,390,175 | -1.17(-1.02%) |
Apr 08, 2024 | 114.59 | 115.03 | 114.00 | 114.24 | 1,157,788 | -0.23(-0.20%) |
Apr 05, 2024 | 114.19 | 115.08 | 113.86 | 114.47 | 1,066,169 | -0.18(-0.16%) |
Apr 04, 2024 | 116.51 | 117.42 | 114.31 | 114.65 | 1,207,829 | -0.97(-0.84%) |
Apr 03, 2024 | 114.99 | 116.24 | 114.99 | 115.62 | 1,140,252 | +0.56(+0.49%) |
Apr 02, 2024 | 115.07 | 115.78 | 114.70 | 115.05 | 1,289,326 | +0.01(+0.01%) |