Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 118.50 | 119.01 | 117.98 | 118.83 | 1,427,048 | +0.88(+0.75%) |
May 09, 2024 | 116.60 | 118.14 | 116.52 | 117.95 | 1,154,555 | +1.26(+1.08%) |
May 08, 2024 | 116.27 | 116.93 | 115.65 | 116.69 | 1,086,044 | +0.46(+0.40%) |
May 07, 2024 | 116.13 | 116.84 | 115.85 | 116.23 | 1,666,644 | +0.97(+0.84%) |
May 06, 2024 | 113.47 | 115.29 | 112.82 | 115.26 | 1,712,635 | +3.00(+2.67%) |
May 03, 2024 | 112.21 | 112.79 | 110.61 | 112.26 | 1,028,917 | +0.97(+0.87%) |
May 02, 2024 | 112.65 | 113.37 | 110.28 | 111.29 | 1,798,275 | -1.01(-0.90%) |
May 01, 2024 | 109.65 | 113.64 | 108.95 | 112.30 | 2,451,314 | +1.82(+1.65%) |
Apr 30, 2024 | 111.26 | 111.47 | 110.33 | 110.48 | 2,375,208 | -1.45(-1.30%) |
Apr 29, 2024 | 110.79 | 112.14 | 110.77 | 111.93 | 1,361,483 | +1.43(+1.29%) |
Apr 26, 2024 | 110.74 | 111.25 | 110.09 | 110.50 | 1,110,107 | -0.68(-0.61%) |
Apr 25, 2024 | 112.34 | 112.64 | 110.65 | 111.18 | 996,381 | -1.58(-1.40%) |
Apr 24, 2024 | 111.66 | 112.92 | 111.39 | 112.76 | 1,174,165 | +0.71(+0.63%) |
Apr 23, 2024 | 111.70 | 112.30 | 111.38 | 112.05 | 1,499,576 | +0.58(+0.52%) |
Apr 22, 2024 | 111.39 | 112.13 | 110.51 | 111.47 | 1,085,845 | +0.86(+0.78%) |
Apr 19, 2024 | 109.03 | 110.75 | 108.84 | 110.61 | 1,470,961 | +1.91(+1.76%) |
Apr 18, 2024 | 108.19 | 108.90 | 107.66 | 108.70 | 1,450,402 | +1.35(+1.26%) |
Apr 17, 2024 | 108.18 | 108.47 | 106.79 | 107.35 | 1,230,418 | -0.24(-0.22%) |
Apr 16, 2024 | 108.23 | 108.50 | 107.27 | 107.59 | 1,216,325 | -0.77(-0.71%) |
Apr 15, 2024 | 111.47 | 111.67 | 108.12 | 108.36 | 1,438,564 | -1.33(-1.21%) |
Apr 12, 2024 | 110.60 | 111.49 | 109.26 | 109.69 | 1,754,749 | -1.64(-1.47%) |
Apr 11, 2024 | 112.37 | 112.44 | 110.65 | 111.33 | 1,729,265 | -1.39(-1.23%) |
Apr 10, 2024 | 113.26 | 113.67 | 111.86 | 112.72 | 1,484,852 | -1.58(-1.38%) |
Apr 09, 2024 | 115.62 | 116.08 | 113.29 | 114.30 | 1,375,278 | -1.18(-1.02%) |
Apr 08, 2024 | 115.83 | 116.28 | 115.23 | 115.48 | 1,145,381 | -0.23(-0.20%) |
Apr 05, 2024 | 115.43 | 116.33 | 115.09 | 115.71 | 1,054,744 | -0.18(-0.16%) |
Apr 04, 2024 | 117.77 | 118.69 | 115.55 | 115.89 | 1,194,886 | -0.98(-0.84%) |
Apr 03, 2024 | 116.24 | 117.50 | 116.24 | 116.87 | 1,128,033 | +0.57(+0.49%) |
Apr 02, 2024 | 116.32 | 117.03 | 115.94 | 116.30 | 1,275,510 | +0.01(+0.01%) |
Apr 01, 2024 | 117.32 | 117.38 | 115.93 | 116.29 | 829,199 | -1.11(-0.95%) |
Mar 28, 2024 | 117.49 | 117.78 | 117.77 | 117.40 | 1,177,761 | +0.38(+0.32%) |
Mar 27, 2024 | 116.44 | 117.17 | 116.21 | 117.02 | 1,298,004 | +1.20(+1.04%) |
Mar 26, 2024 | 115.57 | 116.30 | 115.39 | 115.82 | 1,224,002 | +0.19(+0.16%) |
Mar 25, 2024 | 114.60 | 115.92 | 114.60 | 115.63 | 1,298,057 | +1.03(+0.90%) |
Mar 22, 2024 | 116.05 | 116.62 | 114.53 | 114.60 | 1,274,521 | -1.09(-0.94%) |
Mar 21, 2024 | 115.78 | 116.50 | 115.39 | 115.69 | 1,415,710 | +0.36(+0.31%) |
Mar 20, 2024 | 113.27 | 115.57 | 112.91 | 115.33 | 1,615,722 | +1.53(+1.34%) |
Mar 19, 2024 | 113.37 | 114.18 | 113.27 | 113.80 | 1,463,636 | +0.72(+0.64%) |
Mar 18, 2024 | 112.91 | 113.88 | 112.42 | 113.08 | 1,368,566 | +0.24(+0.21%) |
Mar 15, 2024 | 110.83 | 113.03 | 110.83 | 112.84 | 3,355,661 | +1.10(+0.98%) |
Mar 14, 2024 | 112.50 | 112.95 | 110.88 | 111.74 | 1,876,324 | -1.09(-0.97%) |
Mar 13, 2024 | 111.84 | 113.50 | 111.83 | 112.83 | 1,629,956 | +1.09(+0.98%) |
Mar 12, 2024 | 111.78 | 112.27 | 111.02 | 111.74 | 1,501,108 | +0.22(+0.20%) |
Mar 11, 2024 | 110.19 | 111.60 | 110.19 | 111.52 | 1,242,193 | +0.42(+0.38%) |
Mar 08, 2024 | 111.41 | 111.91 | 110.80 | 111.10 | 1,440,607 | +0.38(+0.34%) |
Mar 07, 2024 | 110.00 | 111.37 | 109.83 | 110.72 | 1,721,758 | +1.11(+1.01%) |
Mar 06, 2024 | 109.52 | 109.83 | 108.11 | 109.61 | 1,346,527 | +0.68(+0.62%) |
Mar 05, 2024 | 106.86 | 109.34 | 106.84 | 108.93 | 1,785,584 | +1.84(+1.72%) |
Mar 04, 2024 | 107.60 | 108.30 | 106.64 | 107.09 | 1,539,981 | -0.92(-0.85%) |