Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 122.17 | 122.44 | 122.17 | 122.30 | 6,426 | +0.07(+0.06%) |
May 17, 2024 | 121.86 | 122.26 | 121.82 | 122.23 | 3,959 | +0.36(+0.30%) |
May 16, 2024 | 121.96 | 121.96 | 121.87 | 121.87 | 1,869 | -0.14(-0.11%) |
May 15, 2024 | 121.62 | 122.01 | 121.56 | 122.00 | 6,735 | +0.91(+0.75%) |
May 14, 2024 | 120.87 | 121.09 | 120.87 | 121.09 | 2,504 | +0.36(+0.30%) |
May 13, 2024 | 120.76 | 120.77 | 120.74 | 120.74 | 3,247 | +0.27(+0.22%) |
May 10, 2024 | 120.52 | 120.52 | 120.27 | 120.47 | 2,465 | +0.08(+0.07%) |
May 09, 2024 | 120.14 | 120.40 | 120.14 | 120.39 | 4,484 | +0.27(+0.23%) |
May 08, 2024 | 120.11 | 120.15 | 120.09 | 120.11 | 6,826 | -0.12(-0.10%) |
May 07, 2024 | 120.71 | 120.71 | 120.24 | 120.24 | 4,559 | -0.48(-0.40%) |
May 06, 2024 | 120.76 | 120.77 | 120.72 | 120.72 | 766 | +0.15(+0.13%) |
May 03, 2024 | 120.83 | 120.88 | 120.50 | 120.57 | 4,161 | +0.13(+0.11%) |
May 02, 2024 | 120.18 | 120.44 | 119.84 | 120.44 | 11,710 | +0.43(+0.36%) |
May 01, 2024 | 119.95 | 120.51 | 119.90 | 120.01 | 20,005 | -0.05(-0.04%) |
Apr 30, 2024 | 120.31 | 120.40 | 120.03 | 120.06 | 4,386 | -0.61(-0.50%) |
Apr 29, 2024 | 120.26 | 120.73 | 120.26 | 120.67 | 14,467 | +0.68(+0.57%) |
Apr 26, 2024 | 120.09 | 120.09 | 119.59 | 119.99 | 7,635 | -0.14(-0.12%) |
Apr 25, 2024 | 119.66 | 120.22 | 119.66 | 120.13 | 13,625 | +0.45(+0.38%) |
Apr 24, 2024 | 119.54 | 119.68 | 119.39 | 119.68 | 7,010 | +0.18(+0.15%) |
Apr 23, 2024 | 119.15 | 119.54 | 119.15 | 119.50 | 9,042 | +0.93(+0.78%) |
Apr 22, 2024 | 118.09 | 118.60 | 118.06 | 118.57 | 19,440 | -0.17(-0.14%) |
Apr 19, 2024 | 119.65 | 119.65 | 118.69 | 118.74 | 29,609 | -0.60(-0.50%) |
Apr 18, 2024 | 119.59 | 119.62 | 119.31 | 119.34 | 38,164 | -0.16(-0.13%) |
Apr 17, 2024 | 119.59 | 119.59 | 119.23 | 119.50 | 20,697 | +0.24(+0.20%) |
Apr 16, 2024 | 119.52 | 119.52 | 119.02 | 119.26 | 20,758 | -0.17(-0.14%) |
Apr 15, 2024 | 119.70 | 119.73 | 119.37 | 119.43 | 7,490 | +0.05(+0.04%) |
Apr 12, 2024 | 119.45 | 119.51 | 119.21 | 119.38 | 11,827 | -1.06(-0.88%) |
Apr 11, 2024 | 120.62 | 120.62 | 120.04 | 120.45 | 9,265 | +0.21(+0.17%) |
Apr 10, 2024 | 120.73 | 120.76 | 120.18 | 120.24 | 28,059 | -1.31(-1.08%) |
Apr 09, 2024 | 121.86 | 121.86 | 121.47 | 121.55 | 11,718 | +0.22(+0.18%) |
Apr 08, 2024 | 121.17 | 121.37 | 121.16 | 121.33 | 9,135 | +0.23(+0.19%) |
Apr 05, 2024 | 120.66 | 121.11 | 120.66 | 121.10 | 11,438 | -0.03(-0.02%) |
Apr 04, 2024 | 121.50 | 121.52 | 121.10 | 121.13 | 26,285 | -0.03(-0.02%) |
Apr 03, 2024 | 120.52 | 121.27 | 120.49 | 121.16 | 66,504 | +0.62(+0.51%) |
Apr 02, 2024 | 120.37 | 120.54 | 120.32 | 120.54 | 23,546 | +0.29(+0.24%) |
Apr 01, 2024 | 120.64 | 120.64 | 120.19 | 120.25 | 6,247 | -0.66(-0.55%) |
Mar 28, 2024 | 121.06 | 121.16 | 120.89 | 120.91 | 26,710 | -0.16(-0.13%) |
Mar 27, 2024 | 120.81 | 121.07 | 120.79 | 121.07 | 27,899 | +0.20(+0.16%) |
Mar 26, 2024 | 121.03 | 121.04 | 120.87 | 120.87 | 7,203 | -0.16(-0.13%) |
Mar 25, 2024 | 120.99 | 121.12 | 120.99 | 121.03 | 15,541 | +0.45(+0.37%) |
Mar 22, 2024 | 120.73 | 120.82 | 120.48 | 120.58 | 61,713 | -0.53(-0.44%) |
Mar 21, 2024 | 121.76 | 121.78 | 121.11 | 121.11 | 39,062 | -1.28(-1.05%) |
Mar 20, 2024 | 121.49 | 122.40 | 121.47 | 122.39 | 28,883 | +0.63(+0.51%) |
Mar 19, 2024 | 121.52 | 121.86 | 121.52 | 121.77 | 19,269 | -0.04(-0.03%) |
Mar 18, 2024 | 121.88 | 121.91 | 121.74 | 121.80 | 65,189 | -0.06(-0.05%) |
Mar 15, 2024 | 122.00 | 122.01 | 121.78 | 121.87 | 23,572 | -0.19(-0.15%) |
Mar 14, 2024 | 122.27 | 122.30 | 121.82 | 122.06 | 21,906 | -0.38(-0.31%) |
Mar 13, 2024 | 122.42 | 122.53 | 122.34 | 122.43 | 17,856 | +0.05(+0.04%) |
Mar 12, 2024 | 122.08 | 122.39 | 121.95 | 122.38 | 20,943 | -0.13(-0.11%) |
Mar 11, 2024 | 122.63 | 122.67 | 122.41 | 122.51 | 12,945 | -0.33(-0.27%) |
Mar 08, 2024 | 123.05 | 123.21 | 122.75 | 122.84 | 45,424 | +0.38(+0.31%) |
Mar 07, 2024 | 121.97 | 122.46 | 121.93 | 122.46 | 18,891 | +0.68(+0.56%) |
Mar 06, 2024 | 121.60 | 121.97 | 121.58 | 121.79 | 13,855 | +0.33(+0.27%) |
Mar 05, 2024 | 121.40 | 121.69 | 121.35 | 121.46 | 20,696 | +0.17(+0.14%) |
Mar 04, 2024 | 121.18 | 121.44 | 121.18 | 121.29 | 31,361 | +0.39(+0.32%) |