Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 124.35 | 124.96 | 124.28 | 124.59 | 73,335 | +0.18(+0.14%) |
May 17, 2024 | 124.16 | 124.41 | 123.98 | 124.41 | 15,563 | +0.19(+0.15%) |
May 16, 2024 | 124.71 | 125.20 | 124.22 | 124.22 | 32,780 | -0.83(-0.66%) |
May 15, 2024 | 124.63 | 125.11 | 124.63 | 125.05 | 35,207 | +0.92(+0.74%) |
May 14, 2024 | 124.37 | 124.37 | 123.75 | 124.13 | 24,402 | +0.05(+0.04%) |
May 13, 2024 | 125.06 | 125.06 | 124.05 | 124.08 | 26,537 | -0.60(-0.48%) |
May 10, 2024 | 124.74 | 124.97 | 124.42 | 124.68 | 28,106 | +0.46(+0.37%) |
May 09, 2024 | 123.13 | 124.22 | 123.13 | 124.22 | 48,200 | +0.93(+0.75%) |
May 08, 2024 | 122.54 | 123.38 | 122.54 | 123.29 | 59,180 | +0.26(+0.21%) |
May 07, 2024 | 122.68 | 123.22 | 122.68 | 123.03 | 80,761 | +0.57(+0.47%) |
May 06, 2024 | 121.94 | 122.46 | 121.94 | 122.46 | 23,656 | +1.28(+1.06%) |
May 03, 2024 | 121.50 | 121.60 | 120.70 | 121.18 | 15,235 | +0.77(+0.64%) |
May 02, 2024 | 120.30 | 120.61 | 119.21 | 120.41 | 112,795 | +0.90(+0.75%) |
May 01, 2024 | 119.71 | 121.06 | 119.48 | 119.51 | 59,358 | -0.67(-0.56%) |
Apr 30, 2024 | 121.75 | 121.94 | 120.16 | 120.18 | 19,899 | -1.87(-1.53%) |
Apr 29, 2024 | 121.78 | 122.12 | 121.78 | 122.05 | 14,775 | +0.49(+0.40%) |
Apr 26, 2024 | 121.28 | 121.89 | 121.28 | 121.56 | 18,595 | +0.26(+0.21%) |
Apr 25, 2024 | 120.36 | 121.57 | 119.75 | 121.30 | 38,679 | +0.07(+0.06%) |
Apr 24, 2024 | 122.01 | 122.10 | 120.43 | 121.23 | 24,762 | -0.70(-0.57%) |
Apr 23, 2024 | 120.82 | 122.03 | 120.82 | 121.93 | 26,395 | +1.68(+1.40%) |
Apr 22, 2024 | 119.94 | 121.01 | 119.49 | 120.25 | 26,543 | +0.84(+0.70%) |
Apr 19, 2024 | 119.29 | 120.00 | 118.98 | 119.41 | 39,879 | +0.11(+0.09%) |
Apr 18, 2024 | 120.15 | 120.73 | 119.27 | 119.30 | 27,729 | -0.47(-0.39%) |
Apr 17, 2024 | 121.00 | 121.00 | 119.26 | 119.77 | 67,236 | -0.63(-0.52%) |
Apr 16, 2024 | 120.61 | 120.90 | 119.91 | 120.40 | 64,435 | -0.36(-0.30%) |
Apr 15, 2024 | 123.01 | 123.34 | 120.37 | 120.76 | 67,608 | -1.02(-0.84%) |
Apr 12, 2024 | 122.33 | 122.51 | 121.25 | 121.78 | 45,623 | -1.40(-1.14%) |
Apr 11, 2024 | 123.16 | 123.58 | 122.24 | 123.18 | 51,584 | +0.08(+0.06%) |
Apr 10, 2024 | 122.71 | 123.66 | 122.40 | 123.10 | 427,681 | -1.38(-1.11%) |
Apr 09, 2024 | 125.03 | 125.03 | 123.19 | 124.48 | 45,751 | -0.41(-0.33%) |
Apr 08, 2024 | 124.90 | 125.16 | 124.71 | 124.89 | 34,219 | +0.16(+0.13%) |
Apr 05, 2024 | 123.37 | 124.89 | 123.37 | 124.73 | 27,496 | +1.59(+1.29%) |
Apr 04, 2024 | 125.39 | 125.61 | 122.96 | 123.14 | 41,660 | -1.22(-0.98%) |
Apr 03, 2024 | 123.69 | 124.72 | 123.69 | 124.36 | 90,090 | +0.42(+0.34%) |
Apr 02, 2024 | 123.76 | 124.16 | 123.67 | 123.94 | 109,639 | -0.62(-0.50%) |