Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 116.29 | 116.39 | 115.94 | 116.35 | 572,567 | +0.17(+0.15%) |
May 16, 2024 | 116.58 | 116.85 | 116.18 | 116.18 | 808,975 | -0.37(-0.32%) |
May 15, 2024 | 115.76 | 116.61 | 115.59 | 116.55 | 1,025,801 | +1.45(+1.26%) |
May 14, 2024 | 114.71 | 115.23 | 114.55 | 115.10 | 1,093,429 | +0.60(+0.52%) |
May 13, 2024 | 114.89 | 114.89 | 114.33 | 114.50 | 706,425 | -0.02(-0.02%) |
May 10, 2024 | 114.78 | 114.94 | 114.25 | 114.52 | 848,373 | +0.13(+0.11%) |
May 09, 2024 | 113.73 | 114.43 | 113.61 | 114.39 | 824,438 | +0.63(+0.55%) |
May 08, 2024 | 113.41 | 113.83 | 113.31 | 113.76 | 727,272 | -0.05(-0.04%) |
May 07, 2024 | 113.92 | 114.14 | 113.67 | 113.81 | 870,773 | +0.13(+0.11%) |
May 06, 2024 | 113.01 | 113.69 | 112.99 | 113.68 | 711,169 | +1.21(+1.08%) |
May 03, 2024 | 112.53 | 112.90 | 111.95 | 112.47 | 784,156 | +1.32(+1.19%) |
May 02, 2024 | 110.93 | 111.36 | 109.88 | 111.15 | 1,161,287 | +1.08(+0.98%) |
May 01, 2024 | 110.25 | 111.82 | 109.88 | 110.07 | 2,643,370 | -0.18(-0.16%) |
Apr 30, 2024 | 111.81 | 112.00 | 110.25 | 110.25 | 1,154,257 | -1.89(-1.69%) |
Apr 29, 2024 | 112.07 | 112.31 | 111.55 | 112.14 | 977,345 | +0.40(+0.36%) |
Apr 26, 2024 | 111.25 | 112.07 | 111.15 | 111.74 | 745,287 | +1.07(+0.97%) |
Apr 25, 2024 | 109.78 | 110.87 | 109.35 | 110.67 | 1,063,849 | -0.51(-0.46%) |
Apr 24, 2024 | 111.51 | 111.60 | 110.62 | 111.18 | 1,106,871 | +0.07(+0.06%) |
Apr 23, 2024 | 110.30 | 111.35 | 110.17 | 111.11 | 1,243,766 | +1.29(+1.17%) |
Apr 22, 2024 | 109.38 | 110.41 | 108.86 | 109.82 | 1,495,662 | +1.04(+0.96%) |
Apr 19, 2024 | 109.58 | 109.89 | 108.49 | 108.78 | 2,009,655 | -0.86(-0.78%) |
Apr 18, 2024 | 110.16 | 110.70 | 109.42 | 109.64 | 1,512,606 | -0.22(-0.20%) |
Apr 17, 2024 | 111.12 | 111.17 | 109.59 | 109.86 | 1,271,369 | -0.67(-0.61%) |
Apr 16, 2024 | 110.76 | 111.21 | 110.26 | 110.53 | 3,013,832 | -0.18(-0.16%) |
Apr 15, 2024 | 113.24 | 113.24 | 110.59 | 110.71 | 1,806,135 | -1.54(-1.37%) |
Apr 12, 2024 | 113.19 | 113.42 | 111.89 | 112.25 | 1,105,374 | -1.70(-1.49%) |
Apr 11, 2024 | 113.46 | 114.20 | 112.64 | 113.95 | 1,607,281 | +0.81(+0.72%) |
Apr 10, 2024 | 113.08 | 113.61 | 112.67 | 113.14 | 1,618,813 | -1.26(-1.10%) |
Apr 09, 2024 | 114.64 | 114.69 | 113.33 | 114.40 | 1,579,652 | +0.17(+0.15%) |
Apr 08, 2024 | 114.27 | 114.54 | 114.09 | 114.23 | 1,186,234 | +0.10(+0.09%) |
Apr 05, 2024 | 113.22 | 114.56 | 113.15 | 114.13 | 1,164,703 | +1.17(+1.04%) |
Apr 04, 2024 | 115.23 | 115.34 | 112.88 | 112.96 | 2,063,006 | -1.38(-1.21%) |
Apr 03, 2024 | 113.94 | 114.66 | 113.89 | 114.34 | 1,194,458 | +0.18(+0.16%) |
Apr 02, 2024 | 114.06 | 114.18 | 113.67 | 114.16 | 1,180,051 | -0.86(-0.75%) |