Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 123.00 | 124.15 | 121.69 | 123.55 | 628,266 | +0.31(+0.25%) |
May 20, 2024 | 124.62 | 124.62 | 123.06 | 123.24 | 731,708 | -1.19(-0.96%) |
May 17, 2024 | 126.00 | 126.25 | 124.02 | 124.43 | 507,605 | -0.96(-0.77%) |
May 16, 2024 | 127.55 | 128.07 | 125.31 | 125.39 | 532,967 | -2.55(-1.99%) |
May 15, 2024 | 128.32 | 128.97 | 127.87 | 127.94 | 420,352 | +0.60(+0.47%) |
May 14, 2024 | 126.75 | 127.61 | 126.21 | 127.34 | 490,601 | +1.63(+1.30%) |
May 13, 2024 | 126.59 | 126.98 | 125.46 | 125.71 | 591,567 | -0.28(-0.22%) |
May 10, 2024 | 126.04 | 126.86 | 125.33 | 125.99 | 590,019 | +0.32(+0.25%) |
May 09, 2024 | 124.50 | 125.90 | 123.93 | 125.67 | 670,358 | +1.54(+1.24%) |
May 08, 2024 | 124.00 | 124.66 | 123.53 | 124.13 | 591,617 | -0.24(-0.19%) |
May 07, 2024 | 125.31 | 125.94 | 124.15 | 124.37 | 612,421 | -0.51(-0.41%) |
May 06, 2024 | 123.85 | 124.99 | 123.03 | 124.88 | 374,162 | +2.00(+1.63%) |
May 03, 2024 | 124.17 | 125.33 | 122.61 | 122.88 | 603,785 | +0.62(+0.51%) |
May 02, 2024 | 122.01 | 122.60 | 120.02 | 122.26 | 503,144 | +1.20(+0.99%) |
May 01, 2024 | 121.87 | 123.67 | 120.29 | 121.06 | 691,442 | -0.50(-0.41%) |
Apr 30, 2024 | 124.37 | 124.74 | 121.24 | 121.56 | 665,160 | -3.25(-2.60%) |
Apr 29, 2024 | 123.95 | 125.32 | 123.95 | 124.81 | 705,651 | +0.96(+0.78%) |
Apr 26, 2024 | 125.08 | 125.98 | 123.43 | 123.85 | 975,466 | -1.02(-0.82%) |
Apr 25, 2024 | 126.54 | 127.77 | 123.16 | 124.87 | 931,973 | -1.67(-1.32%) |
Apr 24, 2024 | 126.60 | 127.64 | 125.08 | 126.54 | 871,191 | -0.43(-0.34%) |
Apr 23, 2024 | 125.70 | 127.59 | 125.70 | 126.97 | 612,291 | +1.55(+1.24%) |
Apr 22, 2024 | 125.83 | 126.81 | 124.91 | 125.42 | 704,895 | +0.21(+0.17%) |
Apr 19, 2024 | 125.04 | 126.05 | 124.61 | 125.21 | 328,253 | +0.37(+0.30%) |
Apr 18, 2024 | 126.00 | 126.83 | 124.61 | 124.84 | 421,263 | -0.94(-0.75%) |
Apr 17, 2024 | 127.61 | 127.65 | 125.60 | 125.78 | 576,852 | -0.60(-0.47%) |
Apr 16, 2024 | 126.34 | 127.07 | 125.04 | 126.38 | 519,987 | -0.56(-0.44%) |
Apr 15, 2024 | 128.85 | 129.33 | 125.81 | 126.94 | 470,966 | -0.48(-0.38%) |
Apr 12, 2024 | 128.60 | 129.91 | 126.77 | 127.42 | 600,056 | -2.33(-1.80%) |
Apr 11, 2024 | 129.15 | 129.83 | 128.01 | 129.75 | 471,496 | +0.62(+0.48%) |
Apr 10, 2024 | 131.03 | 131.75 | 129.04 | 129.13 | 547,545 | -4.75(-3.55%) |
Apr 09, 2024 | 133.43 | 134.34 | 131.46 | 133.88 | 336,703 | +1.02(+0.77%) |
Apr 08, 2024 | 133.05 | 133.51 | 132.51 | 132.86 | 471,360 | +0.55(+0.42%) |
Apr 05, 2024 | 131.51 | 132.77 | 130.45 | 132.31 | 351,903 | +1.29(+0.98%) |
Apr 04, 2024 | 132.37 | 133.92 | 130.47 | 131.02 | 372,832 | -0.46(-0.35%) |
Apr 03, 2024 | 131.34 | 132.66 | 131.13 | 131.48 | 482,498 | -0.10(-0.08%) |
Apr 02, 2024 | 132.17 | 132.17 | 130.10 | 131.58 | 423,173 | -0.74(-0.56%) |