Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 120.02 | 120.38 | 119.93 | 120.34 | 107,900 | +0.31(+0.26%) |
May 16, 2024 | 120.21 | 120.41 | 119.97 | 120.03 | 122,282 | -0.02(-0.02%) |
May 15, 2024 | 119.34 | 120.11 | 119.29 | 120.05 | 170,360 | +1.14(+0.96%) |
May 14, 2024 | 118.59 | 119.01 | 118.33 | 118.91 | 175,601 | +0.43(+0.36%) |
May 13, 2024 | 118.90 | 119.13 | 118.33 | 118.48 | 225,350 | -0.07(-0.06%) |
May 10, 2024 | 118.44 | 118.68 | 118.35 | 118.55 | 99,268 | +0.47(+0.40%) |
May 09, 2024 | 117.36 | 118.12 | 117.16 | 118.08 | 118,986 | +0.84(+0.72%) |
May 08, 2024 | 116.77 | 117.34 | 116.75 | 117.24 | 145,420 | +0.26(+0.22%) |
May 07, 2024 | 116.88 | 117.19 | 116.86 | 116.98 | 227,664 | +0.45(+0.39%) |
May 06, 2024 | 116.34 | 116.54 | 116.12 | 116.53 | 145,326 | +0.74(+0.64%) |
May 03, 2024 | 116.09 | 116.09 | 115.14 | 115.79 | 138,617 | +0.57(+0.49%) |
May 02, 2024 | 115.40 | 115.44 | 114.42 | 115.22 | 179,314 | +0.58(+0.51%) |
May 01, 2024 | 114.82 | 115.86 | 114.60 | 114.64 | 172,498 | -0.45(-0.39%) |
Apr 30, 2024 | 116.26 | 116.26 | 115.06 | 115.09 | 256,278 | -1.45(-1.24%) |
Apr 29, 2024 | 116.24 | 116.60 | 115.97 | 116.54 | 155,464 | +0.49(+0.42%) |
Apr 26, 2024 | 115.85 | 116.41 | 115.64 | 116.05 | 139,552 | -0.11(-0.09%) |
Apr 25, 2024 | 115.93 | 116.41 | 115.48 | 116.16 | 175,680 | -0.26(-0.22%) |
Apr 24, 2024 | 116.24 | 116.53 | 115.71 | 116.42 | 193,072 | -0.10(-0.09%) |
Apr 23, 2024 | 116.03 | 116.66 | 115.89 | 116.52 | 189,232 | +0.97(+0.84%) |
Apr 22, 2024 | 115.02 | 116.14 | 114.66 | 115.55 | 195,768 | +0.92(+0.80%) |
Apr 19, 2024 | 113.97 | 114.86 | 113.97 | 114.63 | 223,365 | +0.89(+0.78%) |
Apr 18, 2024 | 113.97 | 114.53 | 113.56 | 113.74 | 271,239 | +0.13(+0.11%) |
Apr 17, 2024 | 114.35 | 114.43 | 113.36 | 113.61 | 206,490 | -0.32(-0.28%) |
Apr 16, 2024 | 114.66 | 114.66 | 113.67 | 113.93 | 145,416 | -0.30(-0.26%) |
Apr 15, 2024 | 115.97 | 116.15 | 113.96 | 114.23 | 201,632 | -0.53(-0.46%) |
Apr 12, 2024 | 115.86 | 115.98 | 114.43 | 114.76 | 210,195 | -1.68(-1.44%) |
Apr 11, 2024 | 116.81 | 117.03 | 115.75 | 116.44 | 196,627 | -0.14(-0.12%) |
Apr 10, 2024 | 116.72 | 117.14 | 116.07 | 116.58 | 258,104 | -1.32(-1.12%) |
Apr 09, 2024 | 118.05 | 118.21 | 116.95 | 117.90 | 134,760 | +0.07(+0.06%) |
Apr 08, 2024 | 117.86 | 118.06 | 117.71 | 117.83 | 126,831 | +0.03(+0.03%) |
Apr 05, 2024 | 117.10 | 118.19 | 117.00 | 117.80 | 160,075 | +0.80(+0.68%) |
Apr 04, 2024 | 118.98 | 119.18 | 116.83 | 117.00 | 211,440 | -1.33(-1.12%) |
Apr 03, 2024 | 118.18 | 118.64 | 117.98 | 118.33 | 134,232 | +0.00(+0.00%) |
Apr 02, 2024 | 118.37 | 118.43 | 117.93 | 118.33 | 123,601 | -0.70(-0.59%) |
Apr 01, 2024 | 119.51 | 119.57 | 118.86 | 119.03 | 176,467 | -0.48(-0.40%) |
Mar 28, 2024 | 119.25 | 119.69 | 119.14 | 119.51 | 158,245 | +0.33(+0.28%) |
Mar 27, 2024 | 118.14 | 119.18 | 118.14 | 119.18 | 134,976 | +1.65(+1.40%) |
Mar 26, 2024 | 117.77 | 117.88 | 117.46 | 117.53 | 193,019 | -0.08(-0.07%) |
Mar 25, 2024 | 117.78 | 118.09 | 117.55 | 117.61 | 154,458 | -0.24(-0.20%) |
Mar 22, 2024 | 118.52 | 118.64 | 117.85 | 117.85 | 146,530 | -0.53(-0.45%) |
Mar 21, 2024 | 117.93 | 118.77 | 117.80 | 118.38 | 139,918 | +1.02(+0.87%) |
Mar 20, 2024 | 116.36 | 117.38 | 116.21 | 117.36 | 160,494 | +0.91(+0.78%) |
Mar 19, 2024 | 115.84 | 116.54 | 115.83 | 116.46 | 107,992 | +0.51(+0.44%) |
Mar 18, 2024 | 116.07 | 116.19 | 115.64 | 115.95 | 119,060 | +0.33(+0.28%) |
Mar 15, 2024 | 115.19 | 115.91 | 115.17 | 115.62 | 124,394 | -0.16(-0.14%) |
Mar 14, 2024 | 116.47 | 116.53 | 115.17 | 115.78 | 131,329 | -0.60(-0.51%) |
Mar 13, 2024 | 116.28 | 116.69 | 116.09 | 116.38 | 113,159 | +0.26(+0.22%) |
Mar 12, 2024 | 115.99 | 116.30 | 115.60 | 116.12 | 138,293 | +0.43(+0.37%) |
Mar 11, 2024 | 114.98 | 115.70 | 114.77 | 115.69 | 148,410 | +0.52(+0.45%) |
Mar 08, 2024 | 115.48 | 115.70 | 115.17 | 115.17 | 156,915 | -0.29(-0.25%) |
Mar 07, 2024 | 115.44 | 115.71 | 115.22 | 115.46 | 158,355 | +0.59(+0.51%) |
Mar 06, 2024 | 114.74 | 115.39 | 114.59 | 114.88 | 176,127 | +0.73(+0.64%) |
Mar 05, 2024 | 114.53 | 115.01 | 113.75 | 114.15 | 391,462 | -0.51(-0.44%) |
Mar 04, 2024 | 114.30 | 114.90 | 114.27 | 114.66 | 160,051 | +0.12(+0.10%) |