Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 125.41 | 125.41 | 125.41 | 125.41 | 296 | +0.72(+0.58%) |
May 23, 2024 | 126.70 | 126.70 | 124.58 | 124.69 | 6,503 | -1.54(-1.22%) |
May 22, 2024 | 126.23 | 126.24 | 126.20 | 126.22 | 1,178 | -0.49(-0.39%) |
May 21, 2024 | 126.38 | 126.72 | 126.38 | 126.72 | 605 | +0.41(+0.33%) |
May 20, 2024 | 126.36 | 126.77 | 126.30 | 126.30 | 1,403 | -0.33(-0.26%) |
May 17, 2024 | 126.71 | 126.71 | 126.35 | 126.63 | 627 | +0.08(+0.06%) |
May 16, 2024 | 126.56 | 126.56 | 126.56 | 126.56 | 237 | -0.04(-0.03%) |
May 15, 2024 | 125.83 | 126.60 | 125.83 | 126.60 | 1,778 | +1.25(+1.00%) |
May 14, 2024 | 124.85 | 125.34 | 124.75 | 125.34 | 717 | +0.68(+0.55%) |
May 13, 2024 | 125.14 | 125.14 | 124.66 | 124.66 | 415 | -0.22(-0.17%) |
May 10, 2024 | 125.00 | 125.00 | 124.58 | 124.88 | 1,942 | +0.26(+0.21%) |
May 09, 2024 | 124.60 | 124.62 | 124.60 | 124.62 | 577 | +0.66(+0.53%) |
May 08, 2024 | 123.80 | 123.96 | 123.80 | 123.96 | 1,009 | +0.00(+0.00%) |
May 07, 2024 | 124.21 | 124.21 | 123.88 | 123.96 | 647 | +0.26(+0.21%) |
May 06, 2024 | 122.83 | 123.70 | 122.83 | 123.70 | 4,108 | +1.16(+0.95%) |
May 03, 2024 | 122.38 | 122.53 | 122.38 | 122.53 | 338 | +1.35(+1.11%) |
May 02, 2024 | 121.19 | 121.19 | 121.19 | 121.19 | 335 | +0.71(+0.59%) |
May 01, 2024 | 121.04 | 121.41 | 120.47 | 120.47 | 736 | -0.35(-0.29%) |
Apr 30, 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 75 | -1.61(-1.32%) |
Apr 29, 2024 | 122.19 | 122.44 | 122.19 | 122.44 | 806 | +0.46(+0.38%) |
Apr 26, 2024 | 122.14 | 122.14 | 121.97 | 121.97 | 725 | +0.70(+0.57%) |
Apr 25, 2024 | 119.92 | 121.28 | 119.92 | 121.28 | 4,351 | -0.92(-0.76%) |
Apr 24, 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 173 | +0.52(+0.43%) |
Apr 23, 2024 | 121.80 | 121.80 | 121.68 | 121.68 | 751 | +1.23(+1.02%) |
Apr 22, 2024 | 121.00 | 121.19 | 120.45 | 120.45 | 1,385 | +0.75(+0.62%) |
Apr 19, 2024 | 120.24 | 120.45 | 119.70 | 119.70 | 6,105 | -0.55(-0.46%) |
Apr 18, 2024 | 120.35 | 120.42 | 120.26 | 120.26 | 43,033 | -0.40(-0.33%) |
Apr 17, 2024 | 120.59 | 120.91 | 120.59 | 120.66 | 14,466 | -0.62(-0.51%) |
Apr 16, 2024 | 121.75 | 121.75 | 121.13 | 121.28 | 9,249 | -0.40(-0.33%) |
Apr 15, 2024 | 123.08 | 123.08 | 121.62 | 121.68 | 1,182 | -1.22(-0.99%) |
Apr 12, 2024 | 123.54 | 123.54 | 122.74 | 122.90 | 917 | -2.11(-1.69%) |
Apr 11, 2024 | 123.91 | 125.16 | 123.91 | 125.01 | 2,420 | +0.60(+0.48%) |
Apr 10, 2024 | 124.40 | 124.41 | 124.40 | 124.41 | 1,676 | -1.08(-0.86%) |
Apr 09, 2024 | 124.87 | 125.49 | 124.87 | 125.49 | 8,001 | +0.25(+0.20%) |
Apr 08, 2024 | 125.25 | 125.61 | 125.24 | 125.24 | 1,045 | -0.03(-0.02%) |
Apr 05, 2024 | 125.57 | 125.57 | 125.27 | 125.27 | 1,041 | +1.09(+0.88%) |
Apr 04, 2024 | 124.18 | 124.18 | 124.06 | 124.18 | 986 | -1.19(-0.95%) |
Apr 03, 2024 | 125.20 | 125.67 | 125.20 | 125.37 | 2,856 | +0.08(+0.06%) |
Apr 02, 2024 | 125.19 | 125.34 | 125.18 | 125.29 | 1,113 | -0.88(-0.70%) |
Apr 01, 2024 | 126.68 | 126.68 | 125.93 | 126.17 | 659 | -0.42(-0.33%) |
Mar 28, 2024 | 126.41 | 126.58 | 126.41 | 126.58 | 2,171 | +0.24(+0.19%) |
Mar 27, 2024 | 126.02 | 126.35 | 125.73 | 126.35 | 1,818 | +1.21(+0.97%) |
Mar 26, 2024 | 125.59 | 125.63 | 125.14 | 125.14 | 1,149 | +0.02(+0.01%) |
Mar 25, 2024 | 125.23 | 125.37 | 125.12 | 125.12 | 965 | -0.50(-0.39%) |
Mar 22, 2024 | 125.90 | 125.90 | 125.90 | 125.62 | 2,907 | -0.54(-0.43%) |
Mar 21, 2024 | 126.26 | 126.26 | 126.16 | 126.16 | 442 | +0.58(+0.47%) |
Mar 20, 2024 | 124.78 | 125.67 | 124.52 | 125.58 | 3,478 | +1.02(+0.82%) |
Mar 19, 2024 | 124.28 | 124.55 | 124.28 | 124.55 | 491 | +0.65(+0.53%) |
Mar 18, 2024 | 124.20 | 124.20 | 123.90 | 123.90 | 8,833 | +0.78(+0.64%) |
Mar 15, 2024 | 123.15 | 123.31 | 122.86 | 123.12 | 52,777 | -1.19(-0.96%) |
Mar 14, 2024 | 123.86 | 124.31 | 123.86 | 124.31 | 707 | -0.46(-0.37%) |
Mar 13, 2024 | 124.77 | 124.77 | 124.77 | 124.77 | 375 | -0.25(-0.20%) |
Mar 12, 2024 | 124.22 | 125.03 | 123.95 | 125.02 | 1,164 | +1.15(+0.93%) |
Mar 11, 2024 | 123.89 | 123.89 | 123.87 | 123.87 | 413 | -0.34(-0.28%) |
Mar 08, 2024 | 125.11 | 125.16 | 124.22 | 124.22 | 842 | -0.64(-0.51%) |
Mar 07, 2024 | 124.26 | 124.96 | 124.26 | 124.86 | 4,389 | +1.05(+0.84%) |
Mar 06, 2024 | 123.83 | 124.00 | 123.55 | 123.81 | 5,156 | +0.56(+0.45%) |
Mar 05, 2024 | 123.35 | 123.60 | 123.21 | 123.25 | 2,022 | -1.44(-1.15%) |
Mar 04, 2024 | 125.01 | 125.01 | 124.64 | 124.69 | 4,320 | -0.42(-0.34%) |