Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 112.30 | 112.37 | 111.62 | 111.97 | 1,763,323 | -0.57(-0.51%) |
May 21, 2024 | 112.31 | 112.56 | 112.21 | 112.54 | 879,924 | -0.01(-0.01%) |
May 20, 2024 | 112.50 | 112.83 | 112.41 | 112.55 | 961,538 | +0.07(+0.06%) |
May 17, 2024 | 112.23 | 112.49 | 112.13 | 112.48 | 1,779,099 | +0.31(+0.28%) |
May 16, 2024 | 112.51 | 112.64 | 112.12 | 112.17 | 1,547,844 | -0.36(-0.32%) |
May 15, 2024 | 111.86 | 112.56 | 111.63 | 112.53 | 1,322,829 | +1.29(+1.16%) |
May 14, 2024 | 110.80 | 111.27 | 110.58 | 111.24 | 716,003 | +0.68(+0.62%) |
May 13, 2024 | 110.78 | 110.88 | 110.38 | 110.56 | 708,924 | -0.02(-0.02%) |
May 10, 2024 | 110.82 | 110.92 | 110.35 | 110.58 | 1,168,938 | +0.18(+0.16%) |
May 09, 2024 | 109.78 | 110.41 | 109.65 | 110.40 | 1,275,028 | +0.68(+0.62%) |
May 08, 2024 | 109.37 | 109.77 | 109.30 | 109.72 | 868,433 | -0.07(-0.06%) |
May 07, 2024 | 109.95 | 110.07 | 109.66 | 109.79 | 1,336,346 | +0.03(+0.03%) |
May 06, 2024 | 109.30 | 109.77 | 109.24 | 109.76 | 744,974 | +0.97(+0.89%) |
May 03, 2024 | 108.83 | 109.05 | 108.28 | 108.79 | 1,376,137 | +1.15(+1.07%) |
May 02, 2024 | 107.25 | 107.84 | 106.48 | 107.64 | 1,099,942 | +1.30(+1.22%) |
May 01, 2024 | 106.42 | 107.81 | 106.10 | 106.34 | 1,521,334 | -0.20(-0.19%) |
Apr 30, 2024 | 107.77 | 107.99 | 106.50 | 106.54 | 3,625,962 | -1.65(-1.53%) |
Apr 29, 2024 | 108.10 | 108.30 | 107.72 | 108.19 | 920,330 | +0.47(+0.44%) |
Apr 26, 2024 | 107.36 | 107.92 | 107.21 | 107.72 | 1,169,060 | +0.96(+0.90%) |
Apr 25, 2024 | 105.80 | 106.91 | 105.47 | 106.76 | 1,332,415 | -0.34(-0.32%) |
Apr 24, 2024 | 107.40 | 107.50 | 106.63 | 107.10 | 1,737,439 | -0.03(-0.03%) |
Apr 23, 2024 | 106.29 | 107.30 | 106.19 | 107.13 | 1,763,916 | +1.21(+1.14%) |
Apr 22, 2024 | 105.47 | 106.39 | 105.12 | 105.92 | 1,847,345 | +0.98(+0.93%) |
Apr 19, 2024 | 105.45 | 105.68 | 104.64 | 104.94 | 2,264,652 | -0.49(-0.46%) |
Apr 18, 2024 | 105.86 | 106.30 | 105.23 | 105.43 | 1,587,717 | -0.16(-0.15%) |
Apr 17, 2024 | 106.46 | 106.54 | 105.23 | 105.59 | 3,519,370 | -0.40(-0.38%) |
Apr 16, 2024 | 106.23 | 106.54 | 105.70 | 105.99 | 2,299,322 | -0.61(-0.57%) |
Apr 15, 2024 | 108.59 | 108.61 | 106.37 | 106.60 | 2,497,295 | -1.01(-0.94%) |
Apr 12, 2024 | 108.48 | 108.76 | 107.36 | 107.61 | 2,353,046 | -1.77(-1.62%) |
Apr 11, 2024 | 109.10 | 109.58 | 108.26 | 109.38 | 2,141,072 | +0.62(+0.57%) |
Apr 10, 2024 | 108.77 | 109.18 | 108.33 | 108.76 | 1,517,146 | -1.26(-1.15%) |
Apr 09, 2024 | 110.29 | 110.39 | 109.22 | 110.02 | 1,802,895 | +0.17(+0.15%) |
Apr 08, 2024 | 109.95 | 110.09 | 109.73 | 109.85 | 1,005,771 | +0.24(+0.22%) |
Apr 05, 2024 | 108.91 | 109.94 | 108.78 | 109.61 | 1,544,492 | +0.89(+0.82%) |
Apr 04, 2024 | 110.64 | 110.74 | 108.67 | 108.72 | 3,486,077 | -1.13(-1.03%) |
Apr 03, 2024 | 109.33 | 110.09 | 109.32 | 109.85 | 1,207,632 | +0.28(+0.26%) |
Apr 02, 2024 | 109.54 | 109.59 | 109.20 | 109.57 | 1,929,960 | -0.64(-0.58%) |