Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 119.82 | 120.22 | 119.82 | 120.08 | 7,040 | +0.62(+0.52%) |
May 23, 2024 | 121.03 | 121.03 | 119.36 | 119.46 | 6,697 | -1.19(-0.99%) |
May 22, 2024 | 121.46 | 121.46 | 120.48 | 120.65 | 8,100 | -0.60(-0.50%) |
May 21, 2024 | 121.08 | 121.25 | 120.92 | 121.25 | 2,298 | -0.26(-0.22%) |
May 20, 2024 | 121.61 | 121.88 | 121.45 | 121.52 | 7,152 | -0.02(-0.01%) |
May 17, 2024 | 121.45 | 121.55 | 121.26 | 121.53 | 6,501 | +0.03(+0.03%) |
May 16, 2024 | 121.67 | 121.70 | 121.46 | 121.50 | 5,370 | -0.07(-0.06%) |
May 15, 2024 | 121.89 | 121.89 | 121.42 | 121.57 | 18,284 | +0.61(+0.50%) |
May 14, 2024 | 121.37 | 121.37 | 120.47 | 120.96 | 5,603 | +0.32(+0.27%) |
May 13, 2024 | 121.35 | 121.65 | 120.64 | 120.64 | 11,364 | -0.22(-0.18%) |
May 10, 2024 | 120.79 | 121.00 | 120.63 | 120.86 | 5,117 | +0.21(+0.17%) |
May 09, 2024 | 120.08 | 120.65 | 120.08 | 120.65 | 7,347 | +1.15(+0.96%) |
May 08, 2024 | 119.17 | 119.57 | 119.17 | 119.50 | 5,062 | -0.07(-0.06%) |
May 07, 2024 | 119.49 | 119.86 | 119.49 | 119.58 | 12,084 | +0.45(+0.38%) |
May 06, 2024 | 118.89 | 119.13 | 118.89 | 119.12 | 18,723 | +0.94(+0.79%) |
May 03, 2024 | 118.52 | 118.60 | 117.82 | 118.19 | 4,337 | +0.75(+0.64%) |
May 02, 2024 | 116.93 | 117.62 | 116.55 | 117.44 | 5,162 | +0.74(+0.63%) |
May 01, 2024 | 117.11 | 117.93 | 116.50 | 116.70 | 10,680 | -0.47(-0.40%) |
Apr 30, 2024 | 118.97 | 118.97 | 117.12 | 117.17 | 16,415 | -1.77(-1.48%) |
Apr 29, 2024 | 118.34 | 119.10 | 118.34 | 118.94 | 15,601 | +0.81(+0.69%) |
Apr 26, 2024 | 118.22 | 118.51 | 118.12 | 118.12 | 5,190 | -0.05(-0.04%) |
Apr 25, 2024 | 117.99 | 118.38 | 117.47 | 118.17 | 5,966 | -0.59(-0.49%) |
Apr 24, 2024 | 118.55 | 118.76 | 118.19 | 118.76 | 2,784 | +0.17(+0.14%) |
Apr 23, 2024 | 117.94 | 118.88 | 117.94 | 118.59 | 4,916 | +0.77(+0.65%) |
Apr 22, 2024 | 117.46 | 118.23 | 117.38 | 117.82 | 9,422 | +0.67(+0.58%) |
Apr 19, 2024 | 116.56 | 117.40 | 116.56 | 117.14 | 11,964 | +0.55(+0.48%) |
Apr 18, 2024 | 116.78 | 117.39 | 116.34 | 116.59 | 7,041 | -0.03(-0.03%) |
Apr 17, 2024 | 117.47 | 117.47 | 116.49 | 116.62 | 6,384 | -0.36(-0.31%) |
Apr 16, 2024 | 117.64 | 117.64 | 116.85 | 116.98 | 5,602 | -0.71(-0.60%) |
Apr 15, 2024 | 119.24 | 119.24 | 117.45 | 117.69 | 17,185 | -0.84(-0.71%) |
Apr 12, 2024 | 119.71 | 119.81 | 118.35 | 118.53 | 8,922 | -1.73(-1.44%) |
Apr 11, 2024 | 120.84 | 120.84 | 119.72 | 120.26 | 8,037 | -0.15(-0.12%) |
Apr 10, 2024 | 120.70 | 121.06 | 120.15 | 120.41 | 9,184 | -1.95(-1.59%) |
Apr 09, 2024 | 122.80 | 122.80 | 121.59 | 122.36 | 62,416 | +0.00(+0.00%) |
Apr 08, 2024 | 122.29 | 122.85 | 122.29 | 122.36 | 34,796 | +0.06(+0.05%) |
Apr 05, 2024 | 121.63 | 122.38 | 121.63 | 122.30 | 49,631 | +0.67(+0.55%) |
Apr 04, 2024 | 123.22 | 123.50 | 121.45 | 121.62 | 11,892 | -0.90(-0.73%) |
Apr 03, 2024 | 122.46 | 122.68 | 122.22 | 122.52 | 8,035 | +0.25(+0.20%) |
Apr 02, 2024 | 122.62 | 122.62 | 121.88 | 122.27 | 4,323 | -1.13(-0.92%) |
Apr 01, 2024 | 124.22 | 124.22 | 123.28 | 123.40 | 7,834 | -0.78(-0.62%) |
Mar 28, 2024 | 123.97 | 124.29 | 123.74 | 124.18 | 63,001 | +0.68(+0.55%) |
Mar 27, 2024 | 121.93 | 123.50 | 121.93 | 123.50 | 8,996 | +1.69(+1.39%) |
Mar 26, 2024 | 122.30 | 122.34 | 121.81 | 121.81 | 4,579 | -0.07(-0.06%) |
Mar 25, 2024 | 121.92 | 122.41 | 121.88 | 121.88 | 7,847 | -0.37(-0.30%) |
Mar 22, 2024 | 122.99 | 122.99 | 122.25 | 122.25 | 6,178 | -0.62(-0.50%) |
Mar 21, 2024 | 122.37 | 122.96 | 122.37 | 122.86 | 7,511 | +0.94(+0.78%) |
Mar 20, 2024 | 120.83 | 121.92 | 120.83 | 121.92 | 18,861 | +0.93(+0.77%) |
Mar 19, 2024 | 120.62 | 120.99 | 120.30 | 120.99 | 14,778 | +0.99(+0.83%) |
Mar 18, 2024 | 120.09 | 120.45 | 120.00 | 120.00 | 5,149 | -0.03(-0.02%) |
Mar 15, 2024 | 119.73 | 120.20 | 119.73 | 120.03 | 8,769 | +0.03(+0.02%) |
Mar 14, 2024 | 120.57 | 120.70 | 119.38 | 120.00 | 3,304 | -1.00(-0.83%) |
Mar 13, 2024 | 120.84 | 121.40 | 120.84 | 121.00 | 3,169 | +0.48(+0.40%) |
Mar 12, 2024 | 120.27 | 120.65 | 120.27 | 120.52 | 5,316 | +0.27(+0.22%) |
Mar 11, 2024 | 119.58 | 120.35 | 119.58 | 120.25 | 6,529 | +0.04(+0.03%) |
Mar 08, 2024 | 120.89 | 120.89 | 120.21 | 120.21 | 5,182 | -0.20(-0.16%) |
Mar 07, 2024 | 120.05 | 120.42 | 120.05 | 120.41 | 5,243 | +1.05(+0.88%) |
Mar 06, 2024 | 119.70 | 119.74 | 119.14 | 119.36 | 7,677 | +0.52(+0.44%) |
Mar 05, 2024 | 119.39 | 119.39 | 118.55 | 118.84 | 3,787 | -0.39(-0.32%) |
Mar 04, 2024 | 118.88 | 119.54 | 118.88 | 119.22 | 18,380 | +0.48(+0.40%) |
Mar 01, 2024 | 118.47 | 118.79 | 118.20 | 118.75 | 15,594 | +0.42(+0.35%) |
Feb 29, 2024 | 118.47 | 118.47 | 117.86 | 118.33 | 5,495 | +0.63(+0.53%) |
Feb 28, 2024 | 117.87 | 117.97 | 117.70 | 117.70 | 9,089 | -0.10(-0.08%) |
Feb 27, 2024 | 117.84 | 117.84 | 117.48 | 117.80 | 39,416 | +0.29(+0.25%) |
Feb 26, 2024 | 117.88 | 117.98 | 117.41 | 117.50 | 6,946 | -0.34(-0.29%) |
Feb 23, 2024 | 117.66 | 117.91 | 117.37 | 117.84 | 6,080 | +0.61(+0.52%) |
Feb 22, 2024 | 116.60 | 117.30 | 116.39 | 117.23 | 9,729 | +1.18(+1.01%) |
Feb 21, 2024 | 115.52 | 116.05 | 115.52 | 116.05 | 7,052 | +0.53(+0.46%) |
Feb 20, 2024 | 115.31 | 115.81 | 115.31 | 115.52 | 7,822 | -0.36(-0.31%) |
Feb 16, 2024 | 115.94 | 116.62 | 115.88 | 115.88 | 5,115 | -0.52(-0.45%) |
Feb 15, 2024 | 115.39 | 116.50 | 115.39 | 116.40 | 7,066 | +1.44(+1.26%) |
Feb 14, 2024 | 114.54 | 115.04 | 114.17 | 114.95 | 6,316 | +0.98(+0.86%) |
Feb 13, 2024 | 114.83 | 114.83 | 113.40 | 113.97 | 11,078 | -1.90(-1.64%) |
Feb 12, 2024 | 115.18 | 116.15 | 115.18 | 115.87 | 14,595 | +0.73(+0.63%) |
Feb 09, 2024 | 114.73 | 115.16 | 114.48 | 115.14 | 4,501 | +0.50(+0.44%) |
Feb 08, 2024 | 114.27 | 114.64 | 114.16 | 114.63 | 4,560 | +0.45(+0.39%) |
Feb 07, 2024 | 114.22 | 114.42 | 114.17 | 114.18 | 3,872 | +0.37(+0.32%) |
Feb 06, 2024 | 113.53 | 113.92 | 113.53 | 113.82 | 9,655 | +0.46(+0.40%) |
Feb 05, 2024 | 113.78 | 113.78 | 113.03 | 113.36 | 9,259 | -1.08(-0.94%) |
Feb 02, 2024 | 114.00 | 114.44 | 113.69 | 114.44 | 2,843 | -0.16(-0.14%) |
Feb 01, 2024 | 113.78 | 114.59 | 113.78 | 114.59 | 7,047 | +1.08(+0.95%) |
Jan 31, 2024 | 114.62 | 114.69 | 113.48 | 113.51 | 5,228 | -1.22(-1.07%) |
Jan 30, 2024 | 114.19 | 114.90 | 114.16 | 114.73 | 11,441 | +0.37(+0.33%) |
Jan 29, 2024 | 114.15 | 114.38 | 113.62 | 114.36 | 5,095 | +0.46(+0.40%) |
Jan 26, 2024 | 114.01 | 114.27 | 113.79 | 113.90 | 3,678 | +0.29(+0.25%) |
Jan 25, 2024 | 113.41 | 113.78 | 113.18 | 113.61 | 3,597 | +0.90(+0.80%) |
Jan 24, 2024 | 114.07 | 114.07 | 112.72 | 112.72 | 4,810 | -0.69(-0.61%) |
Jan 23, 2024 | 113.95 | 113.95 | 113.16 | 113.40 | 3,577 | -0.30(-0.26%) |
Jan 22, 2024 | 113.11 | 113.70 | 113.11 | 113.70 | 5,580 | +0.71(+0.63%) |
Jan 19, 2024 | 112.54 | 113.25 | 112.11 | 112.99 | 8,034 | +0.46(+0.41%) |
Jan 18, 2024 | 112.03 | 112.53 | 111.57 | 112.53 | 3,348 | +0.47(+0.42%) |
Jan 17, 2024 | 112.46 | 112.46 | 111.86 | 112.05 | 5,141 | -0.77(-0.68%) |
Jan 16, 2024 | 112.79 | 112.82 | 112.54 | 112.82 | 3,592 | -0.64(-0.57%) |
Jan 12, 2024 | 113.98 | 114.10 | 113.15 | 113.47 | 9,704 | +0.01(+0.01%) |
Jan 11, 2024 | 113.25 | 113.46 | 112.68 | 113.46 | 4,257 | +0.03(+0.02%) |
Jan 10, 2024 | 113.58 | 113.58 | 113.09 | 113.43 | 10,894 | +0.12(+0.10%) |
Jan 09, 2024 | 113.24 | 113.35 | 113.01 | 113.31 | 8,024 | -0.55(-0.48%) |
Jan 08, 2024 | 112.90 | 113.93 | 112.90 | 113.86 | 7,030 | +0.99(+0.88%) |
Jan 05, 2024 | 112.32 | 113.34 | 112.32 | 112.87 | 6,523 | +0.27(+0.24%) |
Jan 04, 2024 | 112.62 | 113.27 | 112.60 | 112.60 | 7,578 | -0.25(-0.22%) |
Jan 03, 2024 | 113.57 | 113.57 | 112.85 | 112.85 | 5,428 | -1.32(-1.15%) |