Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 125.49 | 125.99 | 125.32 | 125.75 | 288,503 | +0.22(+0.18%) |
May 16, 2024 | 125.34 | 125.98 | 125.25 | 125.53 | 1,264,711 | -0.03(-0.02%) |
May 15, 2024 | 125.58 | 125.98 | 125.26 | 125.56 | 365,363 | +0.66(+0.53%) |
May 14, 2024 | 124.84 | 125.28 | 124.54 | 124.90 | 260,025 | +0.52(+0.42%) |
May 13, 2024 | 124.48 | 125.20 | 124.31 | 124.38 | 366,064 | +0.14(+0.11%) |
May 10, 2024 | 124.44 | 124.54 | 123.95 | 124.24 | 258,700 | +0.20(+0.16%) |
May 09, 2024 | 122.81 | 124.06 | 122.69 | 124.04 | 521,821 | +1.14(+0.93%) |
May 08, 2024 | 122.01 | 123.02 | 121.85 | 122.90 | 236,795 | +0.46(+0.38%) |
May 07, 2024 | 122.27 | 123.08 | 122.27 | 122.44 | 280,189 | +0.50(+0.41%) |
May 06, 2024 | 121.78 | 122.20 | 121.46 | 121.94 | 321,318 | +0.70(+0.58%) |
May 03, 2024 | 121.59 | 121.85 | 120.72 | 121.24 | 357,588 | +0.56(+0.46%) |
May 02, 2024 | 120.66 | 121.08 | 119.96 | 120.68 | 425,871 | +0.71(+0.59%) |
May 01, 2024 | 119.27 | 121.36 | 119.20 | 119.97 | 407,356 | +0.57(+0.48%) |
Apr 30, 2024 | 119.90 | 120.15 | 119.37 | 119.40 | 452,595 | -1.25(-1.04%) |
Apr 29, 2024 | 120.08 | 120.86 | 120.08 | 120.65 | 363,153 | +0.87(+0.73%) |
Apr 26, 2024 | 120.02 | 120.48 | 119.77 | 119.78 | 325,915 | -0.42(-0.35%) |
Apr 25, 2024 | 120.13 | 120.82 | 119.21 | 120.20 | 409,335 | -0.72(-0.60%) |
Apr 24, 2024 | 119.53 | 121.04 | 119.07 | 120.92 | 358,934 | +0.70(+0.58%) |
Apr 23, 2024 | 119.44 | 120.61 | 119.39 | 120.22 | 841,809 | +0.55(+0.46%) |
Apr 22, 2024 | 118.80 | 120.19 | 118.36 | 119.67 | 366,097 | +0.97(+0.82%) |
Apr 19, 2024 | 117.04 | 118.72 | 116.91 | 118.70 | 565,538 | +1.82(+1.56%) |
Apr 18, 2024 | 116.74 | 117.19 | 116.39 | 116.88 | 408,079 | +0.53(+0.46%) |
Apr 17, 2024 | 116.35 | 116.93 | 115.61 | 116.35 | 538,780 | +0.62(+0.54%) |
Apr 16, 2024 | 116.60 | 116.81 | 115.43 | 115.73 | 367,487 | -1.06(-0.91%) |
Apr 15, 2024 | 118.28 | 119.03 | 116.29 | 116.79 | 1,557,983 | -0.75(-0.64%) |
Apr 12, 2024 | 118.53 | 119.02 | 117.24 | 117.54 | 402,496 | -1.50(-1.26%) |
Apr 11, 2024 | 119.61 | 119.79 | 118.21 | 119.04 | 405,784 | -0.35(-0.29%) |
Apr 10, 2024 | 120.72 | 120.72 | 118.80 | 119.39 | 629,513 | -2.85(-2.33%) |
Apr 09, 2024 | 121.97 | 122.60 | 121.47 | 122.24 | 501,273 | +0.40(+0.33%) |
Apr 08, 2024 | 121.21 | 122.24 | 121.21 | 121.84 | 264,247 | +0.85(+0.70%) |
Apr 05, 2024 | 120.72 | 121.30 | 120.04 | 120.99 | 402,349 | +0.12(+0.10%) |
Apr 04, 2024 | 122.37 | 122.77 | 120.54 | 120.87 | 348,332 | -0.66(-0.54%) |
Apr 03, 2024 | 121.77 | 122.02 | 121.31 | 121.53 | 299,098 | -0.17(-0.14%) |
Apr 02, 2024 | 122.14 | 122.23 | 121.48 | 121.70 | 364,776 | -0.61(-0.50%) |
Apr 01, 2024 | 123.12 | 123.20 | 122.09 | 122.31 | 377,834 | -0.87(-0.71%) |
Mar 28, 2024 | 122.46 | 123.43 | 122.40 | 123.18 | 536,240 | +0.74(+0.60%) |
Mar 27, 2024 | 120.28 | 122.45 | 120.19 | 122.44 | 742,173 | +2.81(+2.35%) |
Mar 26, 2024 | 120.64 | 120.92 | 119.57 | 119.63 | 403,244 | -0.80(-0.66%) |
Mar 25, 2024 | 120.23 | 121.12 | 120.23 | 120.43 | 428,084 | +0.28(+0.23%) |
Mar 22, 2024 | 121.22 | 121.66 | 120.15 | 120.15 | 595,211 | -0.91(-0.75%) |
Mar 21, 2024 | 120.54 | 121.54 | 120.54 | 121.06 | 1,049,913 | +0.69(+0.57%) |
Mar 20, 2024 | 118.94 | 120.53 | 118.84 | 120.37 | 413,270 | +1.28(+1.07%) |
Mar 19, 2024 | 118.23 | 119.18 | 118.23 | 119.09 | 404,804 | +0.70(+0.59%) |
Mar 18, 2024 | 118.24 | 118.80 | 117.58 | 118.39 | 1,269,434 | +0.16(+0.13%) |
Mar 15, 2024 | 117.49 | 118.70 | 117.49 | 118.23 | 1,212,165 | +0.21(+0.18%) |
Mar 14, 2024 | 118.94 | 119.18 | 117.28 | 118.02 | 1,873,772 | -1.22(-1.02%) |
Mar 13, 2024 | 119.03 | 119.89 | 118.92 | 119.24 | 425,729 | +0.43(+0.36%) |
Mar 12, 2024 | 119.09 | 119.44 | 118.30 | 118.81 | 423,718 | -0.46(-0.38%) |
Mar 11, 2024 | 118.40 | 119.31 | 118.19 | 119.27 | 441,191 | +0.66(+0.55%) |
Mar 08, 2024 | 118.61 | 119.11 | 118.42 | 118.62 | 402,086 | +0.21(+0.18%) |
Mar 07, 2024 | 118.34 | 118.93 | 118.20 | 118.41 | 385,700 | +0.65(+0.55%) |
Mar 06, 2024 | 117.67 | 118.09 | 117.10 | 117.76 | 611,574 | +0.59(+0.51%) |
Mar 05, 2024 | 116.42 | 117.98 | 116.42 | 117.17 | 1,118,763 | +0.51(+0.43%) |
Mar 04, 2024 | 115.53 | 116.98 | 115.53 | 116.66 | 483,447 | +1.13(+0.98%) |