Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 117.90 | 118.38 | 116.83 | 117.90 | 865,161 | +0.26(+0.22%) |
May 16, 2024 | 117.82 | 117.85 | 116.82 | 117.64 | 816,422 | -0.17(-0.14%) |
May 15, 2024 | 118.24 | 118.33 | 117.39 | 117.81 | 773,784 | +0.29(+0.25%) |
May 14, 2024 | 118.49 | 118.57 | 117.19 | 117.52 | 1,153,835 | -0.09(-0.08%) |
May 13, 2024 | 118.40 | 119.51 | 117.44 | 117.61 | 906,609 | -0.72(-0.61%) |
May 10, 2024 | 117.55 | 118.84 | 117.34 | 118.33 | 922,214 | +1.30(+1.11%) |
May 09, 2024 | 116.60 | 117.40 | 116.45 | 117.03 | 923,253 | +0.20(+0.17%) |
May 08, 2024 | 115.75 | 117.97 | 114.74 | 116.83 | 1,453,172 | +1.93(+1.68%) |
May 07, 2024 | 116.33 | 117.08 | 113.72 | 114.90 | 2,222,454 | -0.74(-0.64%) |
May 06, 2024 | 116.01 | 116.94 | 114.89 | 115.64 | 2,205,489 | +0.68(+0.59%) |
May 03, 2024 | 113.83 | 115.71 | 113.80 | 114.96 | 1,541,377 | +1.05(+0.92%) |
May 02, 2024 | 113.55 | 116.28 | 113.12 | 113.91 | 1,681,157 | +1.92(+1.71%) |
May 01, 2024 | 111.50 | 113.67 | 111.20 | 111.99 | 1,366,246 | +0.68(+0.61%) |
Apr 30, 2024 | 113.33 | 113.67 | 111.23 | 111.31 | 2,176,286 | -2.48(-2.18%) |
Apr 29, 2024 | 113.52 | 114.27 | 112.80 | 113.79 | 1,489,640 | +0.49(+0.43%) |
Apr 26, 2024 | 112.94 | 114.27 | 112.81 | 113.30 | 1,051,189 | +0.15(+0.13%) |
Apr 25, 2024 | 112.00 | 113.75 | 111.81 | 113.15 | 1,619,128 | +0.28(+0.25%) |
Apr 24, 2024 | 112.65 | 113.80 | 111.98 | 112.87 | 1,377,358 | -0.20(-0.18%) |
Apr 23, 2024 | 114.15 | 114.82 | 112.99 | 113.07 | 1,389,140 | -1.02(-0.89%) |
Apr 22, 2024 | 115.30 | 115.35 | 114.00 | 114.09 | 1,004,375 | -0.52(-0.45%) |
Apr 19, 2024 | 115.32 | 116.04 | 114.36 | 114.61 | 3,321,042 | -0.15(-0.13%) |
Apr 18, 2024 | 114.76 | 115.36 | 113.97 | 114.76 | 835,830 | +0.42(+0.37%) |
Apr 17, 2024 | 114.91 | 116.12 | 114.02 | 114.34 | 1,010,142 | -1.33(-1.15%) |
Apr 16, 2024 | 115.99 | 116.36 | 114.77 | 115.67 | 1,316,145 | -1.04(-0.89%) |
Apr 15, 2024 | 118.11 | 118.77 | 116.37 | 116.71 | 1,219,278 | -0.94(-0.80%) |
Apr 12, 2024 | 117.80 | 118.20 | 116.81 | 117.65 | 939,732 | -1.11(-0.93%) |
Apr 11, 2024 | 119.02 | 119.36 | 117.61 | 118.76 | 1,093,852 | +0.44(+0.37%) |
Apr 10, 2024 | 120.67 | 120.68 | 117.75 | 118.32 | 839,242 | -2.68(-2.21%) |
Apr 09, 2024 | 119.01 | 121.17 | 118.45 | 121.00 | 1,376,938 | +2.71(+2.29%) |
Apr 08, 2024 | 117.73 | 118.65 | 117.73 | 118.29 | 797,080 | +0.94(+0.80%) |
Apr 05, 2024 | 116.43 | 117.66 | 115.96 | 117.35 | 789,592 | +1.20(+1.03%) |
Apr 04, 2024 | 118.23 | 118.42 | 115.77 | 116.15 | 808,135 | -1.55(-1.32%) |
Apr 03, 2024 | 117.86 | 118.74 | 117.30 | 117.70 | 848,743 | +0.10(+0.09%) |
Apr 02, 2024 | 118.40 | 118.99 | 116.66 | 117.60 | 1,068,739 | -1.47(-1.23%) |