Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 124.97 | 125.72 | 124.94 | 125.16 | 5,473 | +0.23(+0.18%) |
May 17, 2024 | 124.63 | 124.93 | 124.20 | 124.93 | 10,621 | +0.28(+0.22%) |
May 16, 2024 | 125.30 | 125.60 | 124.65 | 124.65 | 18,772 | -0.43(-0.34%) |
May 15, 2024 | 123.35 | 125.22 | 123.35 | 125.08 | 18,352 | +2.75(+2.25%) |
May 14, 2024 | 121.35 | 122.33 | 121.09 | 122.33 | 6,222 | +1.36(+1.13%) |
May 13, 2024 | 121.85 | 121.85 | 120.94 | 120.97 | 8,009 | -0.11(-0.09%) |
May 10, 2024 | 121.48 | 121.75 | 120.71 | 121.08 | 9,310 | +0.45(+0.37%) |
May 09, 2024 | 119.58 | 120.67 | 119.38 | 120.63 | 9,597 | +1.17(+0.98%) |
May 08, 2024 | 118.69 | 119.60 | 118.69 | 119.46 | 10,817 | -0.11(-0.09%) |
May 07, 2024 | 119.65 | 119.94 | 119.47 | 119.57 | 5,914 | +0.51(+0.43%) |
May 06, 2024 | 117.87 | 119.05 | 117.87 | 119.05 | 12,937 | +2.28(+1.95%) |
May 03, 2024 | 116.70 | 116.86 | 115.72 | 116.77 | 6,825 | +2.81(+2.47%) |
May 02, 2024 | 113.58 | 114.21 | 112.40 | 113.96 | 10,258 | +1.86(+1.66%) |
May 01, 2024 | 112.38 | 115.24 | 111.82 | 112.10 | 18,844 | -1.01(-0.89%) |
Apr 30, 2024 | 115.87 | 115.87 | 113.11 | 113.11 | 10,792 | -3.24(-2.78%) |
Apr 29, 2024 | 116.39 | 116.68 | 115.86 | 116.34 | 12,447 | +0.71(+0.62%) |
Apr 26, 2024 | 114.76 | 116.25 | 114.61 | 115.63 | 16,250 | +2.29(+2.02%) |
Apr 25, 2024 | 111.51 | 113.73 | 110.88 | 113.34 | 28,178 | -1.09(-0.95%) |
Apr 24, 2024 | 115.18 | 115.18 | 113.44 | 114.43 | 12,280 | -0.09(-0.08%) |
Apr 23, 2024 | 112.76 | 114.66 | 112.76 | 114.52 | 16,880 | +2.91(+2.61%) |
Apr 22, 2024 | 111.04 | 113.01 | 110.00 | 111.61 | 23,454 | +1.63(+1.48%) |
Apr 19, 2024 | 111.71 | 112.21 | 109.44 | 109.98 | 20,232 | -1.94(-1.73%) |
Apr 18, 2024 | 112.87 | 113.92 | 111.53 | 111.92 | 22,797 | -0.71(-0.63%) |
Apr 17, 2024 | 114.94 | 114.94 | 112.00 | 112.63 | 20,887 | -1.55(-1.36%) |
Apr 16, 2024 | 114.40 | 114.88 | 113.46 | 114.18 | 14,881 | -0.27(-0.24%) |
Apr 15, 2024 | 119.18 | 119.22 | 113.91 | 114.45 | 26,398 | -2.75(-2.35%) |
Apr 12, 2024 | 119.08 | 119.29 | 116.55 | 117.20 | 25,101 | -3.47(-2.88%) |
Apr 11, 2024 | 119.53 | 121.25 | 118.40 | 120.67 | 17,779 | +1.58(+1.33%) |
Apr 10, 2024 | 118.46 | 119.25 | 118.06 | 119.09 | 20,317 | -1.83(-1.52%) |
Apr 09, 2024 | 121.85 | 121.85 | 119.04 | 120.92 | 13,325 | +0.00(+0.00%) |
Apr 08, 2024 | 121.25 | 121.27 | 120.83 | 120.92 | 5,594 | +0.00(+0.00%) |
Apr 05, 2024 | 119.04 | 121.50 | 119.04 | 120.92 | 18,546 | +2.44(+2.06%) |
Apr 04, 2024 | 123.36 | 123.49 | 118.46 | 118.48 | 17,888 | -3.08(-2.53%) |
Apr 03, 2024 | 120.82 | 122.03 | 120.76 | 121.56 | 28,921 | +0.30(+0.25%) |
Apr 02, 2024 | 120.97 | 121.26 | 120.16 | 121.26 | 12,381 | -1.61(-1.31%) |
Apr 01, 2024 | 123.57 | 123.75 | 122.36 | 122.87 | 12,602 | -0.43(-0.35%) |
Mar 28, 2024 | 123.13 | 123.88 | 123.13 | 123.30 | 8,480 | +0.09(+0.07%) |
Mar 27, 2024 | 122.29 | 123.22 | 121.67 | 123.21 | 8,358 | +1.88(+1.55%) |
Mar 26, 2024 | 122.52 | 122.63 | 121.23 | 121.33 | 34,750 | -0.52(-0.42%) |
Mar 25, 2024 | 121.87 | 122.32 | 121.84 | 121.85 | 24,098 | -0.83(-0.68%) |
Mar 22, 2024 | 122.93 | 123.10 | 122.59 | 122.68 | 6,789 | -0.48(-0.39%) |
Mar 21, 2024 | 123.57 | 123.85 | 123.10 | 123.16 | 12,858 | +1.17(+0.96%) |
Mar 20, 2024 | 119.86 | 122.23 | 119.86 | 121.99 | 22,962 | +1.88(+1.57%) |
Mar 19, 2024 | 118.38 | 120.11 | 117.97 | 120.11 | 14,375 | +1.31(+1.10%) |
Mar 18, 2024 | 119.56 | 119.85 | 118.59 | 118.80 | 17,953 | +1.56(+1.33%) |
Mar 15, 2024 | 117.52 | 117.92 | 117.07 | 117.24 | 33,767 | -1.75(-1.47%) |
Mar 14, 2024 | 119.93 | 119.93 | 117.83 | 118.99 | 11,964 | -0.63(-0.53%) |
Mar 13, 2024 | 120.14 | 120.14 | 119.08 | 119.62 | 13,160 | -0.56(-0.47%) |
Mar 12, 2024 | 118.47 | 120.19 | 117.29 | 120.18 | 16,398 | +2.70(+2.29%) |
Mar 11, 2024 | 117.14 | 117.66 | 116.76 | 117.48 | 15,494 | -0.34(-0.29%) |
Mar 08, 2024 | 119.46 | 120.61 | 117.42 | 117.82 | 27,784 | -1.46(-1.22%) |
Mar 07, 2024 | 118.44 | 119.62 | 118.04 | 119.28 | 25,485 | +2.35(+2.01%) |
Mar 06, 2024 | 117.28 | 117.79 | 116.39 | 116.92 | 23,152 | +1.12(+0.97%) |
Mar 05, 2024 | 116.84 | 117.04 | 114.68 | 115.80 | 21,487 | -2.33(-1.97%) |
Mar 04, 2024 | 118.00 | 118.98 | 118.00 | 118.13 | 17,256 | -0.26(-0.22%) |