Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2024 | 116.06 | 116.12 | 114.69 | 115.04 | 838,181 | -1.10(-0.95%) |
Mar 28, 2024 | 116.23 | 116.51 | 116.51 | 116.14 | 1,190,519 | +0.38(+0.32%) |
Mar 27, 2024 | 115.19 | 115.91 | 114.97 | 115.77 | 1,312,064 | +1.19(+1.04%) |
Mar 26, 2024 | 114.33 | 115.05 | 114.15 | 114.58 | 1,237,260 | +0.19(+0.16%) |
Mar 25, 2024 | 113.37 | 114.68 | 113.37 | 114.39 | 1,312,118 | +1.02(+0.90%) |
Mar 22, 2024 | 114.81 | 115.37 | 113.30 | 113.37 | 1,288,327 | -1.08(-0.94%) |
Mar 21, 2024 | 114.54 | 115.25 | 114.15 | 114.45 | 1,431,045 | +0.36(+0.31%) |
Mar 20, 2024 | 112.06 | 114.33 | 111.70 | 114.09 | 1,633,224 | +1.51(+1.34%) |
Mar 19, 2024 | 112.16 | 112.96 | 112.06 | 112.58 | 1,479,490 | +0.71(+0.64%) |
Mar 18, 2024 | 111.70 | 112.66 | 111.22 | 111.87 | 1,383,390 | +0.24(+0.21%) |
Mar 15, 2024 | 109.64 | 111.82 | 109.64 | 111.63 | 3,392,010 | +1.09(+0.98%) |
Mar 14, 2024 | 111.29 | 111.74 | 109.69 | 110.54 | 1,896,649 | -1.08(-0.97%) |
Mar 13, 2024 | 110.64 | 112.29 | 110.64 | 111.62 | 1,647,612 | +1.08(+0.98%) |
Mar 12, 2024 | 110.58 | 111.07 | 109.83 | 110.54 | 1,517,368 | +0.22(+0.20%) |
Mar 11, 2024 | 109.01 | 110.40 | 109.01 | 110.33 | 1,255,648 | +0.42(+0.38%) |
Mar 08, 2024 | 110.22 | 110.71 | 109.61 | 109.91 | 1,456,212 | +0.38(+0.34%) |
Mar 07, 2024 | 108.82 | 110.18 | 108.65 | 109.53 | 1,740,408 | +1.10(+1.01%) |
Mar 06, 2024 | 108.35 | 108.65 | 106.95 | 108.44 | 1,361,113 | +0.67(+0.62%) |
Mar 05, 2024 | 105.72 | 108.17 | 105.69 | 107.76 | 1,804,926 | +1.82(+1.72%) |
Mar 04, 2024 | 106.45 | 107.14 | 105.50 | 105.94 | 1,556,662 | -0.91(-0.85%) |