Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 113.11 | 114.55 | 113.01 | 113.70 | 1,852,556 | +0.82(+0.73%) |
May 17, 2024 | 113.38 | 113.38 | 112.26 | 112.88 | 1,619,656 | +0.06(+0.05%) |
May 16, 2024 | 114.00 | 114.64 | 112.79 | 112.82 | 1,927,570 | -1.48(-1.29%) |
May 15, 2024 | 114.47 | 114.87 | 113.87 | 114.30 | 1,957,845 | +0.47(+0.41%) |
May 14, 2024 | 114.12 | 114.49 | 113.45 | 113.83 | 1,521,872 | -0.47(-0.41%) |
May 13, 2024 | 114.94 | 115.43 | 114.19 | 114.30 | 1,865,831 | -0.73(-0.63%) |
May 10, 2024 | 115.78 | 116.23 | 114.64 | 115.02 | 2,433,592 | -0.04(-0.03%) |
May 09, 2024 | 113.87 | 115.24 | 113.61 | 115.06 | 5,005,996 | +2.93(+2.61%) |
May 08, 2024 | 103.72 | 112.48 | 103.42 | 112.14 | 6,200,421 | +5.23(+4.89%) |
May 07, 2024 | 106.12 | 107.07 | 105.53 | 106.91 | 6,929,978 | +1.16(+1.09%) |
May 06, 2024 | 106.54 | 106.92 | 104.45 | 105.75 | 7,502,292 | -0.30(-0.28%) |
May 03, 2024 | 106.68 | 106.89 | 105.47 | 106.05 | 5,953,097 | +0.13(+0.12%) |
May 02, 2024 | 106.71 | 106.99 | 104.79 | 105.92 | 3,604,226 | -0.04(-0.04%) |
May 01, 2024 | 107.04 | 108.11 | 105.73 | 105.96 | 3,892,995 | -1.32(-1.23%) |
Apr 30, 2024 | 109.00 | 109.40 | 107.10 | 107.29 | 3,981,237 | -1.97(-1.80%) |
Apr 29, 2024 | 108.90 | 110.25 | 108.86 | 109.26 | 2,365,131 | -0.13(-0.12%) |
Apr 26, 2024 | 108.86 | 110.22 | 108.52 | 109.39 | 1,370,763 | +0.29(+0.26%) |
Apr 25, 2024 | 107.95 | 109.81 | 107.31 | 109.10 | 1,647,639 | -0.02(-0.02%) |
Apr 24, 2024 | 109.94 | 110.00 | 108.15 | 109.12 | 1,885,538 | -0.15(-0.14%) |
Apr 23, 2024 | 108.60 | 109.94 | 108.20 | 109.27 | 2,091,509 | +1.14(+1.05%) |
Apr 22, 2024 | 108.33 | 109.16 | 107.62 | 108.13 | 2,460,181 | +0.05(+0.05%) |
Apr 19, 2024 | 109.08 | 109.61 | 107.86 | 108.08 | 2,117,761 | -0.73(-0.67%) |
Apr 18, 2024 | 110.32 | 110.32 | 108.44 | 108.81 | 1,685,642 | -0.50(-0.46%) |
Apr 17, 2024 | 111.54 | 111.82 | 109.10 | 109.31 | 2,327,938 | -1.67(-1.51%) |
Apr 16, 2024 | 111.36 | 111.51 | 110.00 | 110.98 | 2,336,889 | -0.27(-0.24%) |
Apr 15, 2024 | 113.74 | 113.84 | 110.93 | 111.25 | 1,717,157 | -0.89(-0.79%) |
Apr 12, 2024 | 112.23 | 112.90 | 111.31 | 112.14 | 1,990,172 | -0.87(-0.77%) |
Apr 11, 2024 | 113.51 | 113.69 | 112.44 | 113.00 | 1,680,710 | -0.56(-0.49%) |
Apr 10, 2024 | 112.14 | 113.72 | 112.01 | 113.56 | 2,022,112 | -0.17(-0.15%) |
Apr 09, 2024 | 114.47 | 114.73 | 112.58 | 113.73 | 1,886,123 | -0.42(-0.37%) |
Apr 08, 2024 | 114.19 | 114.44 | 113.46 | 114.15 | 1,783,905 | +0.13(+0.11%) |
Apr 05, 2024 | 113.09 | 114.24 | 112.78 | 114.02 | 1,701,583 | +1.49(+1.33%) |
Apr 04, 2024 | 113.93 | 114.41 | 112.12 | 112.52 | 1,897,134 | -0.50(-0.44%) |
Apr 03, 2024 | 112.92 | 113.67 | 112.56 | 113.02 | 1,990,906 | +0.27(+0.24%) |
Apr 02, 2024 | 112.80 | 113.05 | 111.78 | 112.75 | 1,973,445 | -0.27(-0.24%) |