Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 591,622 | -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%) |
Apr 01, 2024 | 134.41 | 134.41 | 132.18 | 132.32 | 300,289 | -2.39(-1.77%) |
Mar 28, 2024 | 134.83 | 135.05 | 133.84 | 134.71 | 341,217 | +0.47(+0.35%) |
Mar 27, 2024 | 134.15 | 134.75 | 133.46 | 134.24 | 511,942 | +0.90(+0.67%) |
Mar 26, 2024 | 133.19 | 133.94 | 133.06 | 133.34 | 431,316 | +0.43(+0.32%) |
Mar 25, 2024 | 133.75 | 134.25 | 132.53 | 132.91 | 355,405 | -1.21(-0.90%) |
Mar 22, 2024 | 135.47 | 135.47 | 133.73 | 134.12 | 352,617 | -1.17(-0.86%) |
Mar 21, 2024 | 135.82 | 136.06 | 134.79 | 135.29 | 670,392 | +0.01(+0.01%) |
Mar 20, 2024 | 133.24 | 135.35 | 133.24 | 135.28 | 610,365 | +2.27(+1.71%) |
Mar 19, 2024 | 131.30 | 133.28 | 131.30 | 133.01 | 540,930 | +1.67(+1.27%) |
Mar 18, 2024 | 131.45 | 131.88 | 130.51 | 131.34 | 505,400 | +0.95(+0.73%) |
Mar 15, 2024 | 129.00 | 131.60 | 129.00 | 130.39 | 1,538,726 | +0.33(+0.25%) |
Mar 14, 2024 | 132.39 | 132.69 | 128.66 | 130.06 | 920,452 | -2.22(-1.68%) |
Mar 13, 2024 | 132.55 | 133.91 | 131.81 | 132.28 | 962,683 | -0.32(-0.24%) |
Mar 12, 2024 | 130.81 | 133.12 | 129.90 | 132.60 | 809,340 | +2.03(+1.56%) |
Mar 11, 2024 | 130.01 | 130.91 | 128.88 | 130.57 | 723,103 | +0.19(+0.14%) |
Mar 08, 2024 | 132.04 | 134.01 | 130.18 | 130.38 | 805,936 | -1.05(-0.80%) |
Mar 07, 2024 | 128.89 | 131.47 | 128.57 | 131.42 | 1,381,237 | +3.48(+2.72%) |
Mar 06, 2024 | 127.82 | 128.91 | 126.71 | 127.95 | 590,950 | +0.88(+0.69%) |
Mar 05, 2024 | 127.76 | 128.96 | 126.11 | 127.07 | 767,552 | -1.26(-0.98%) |
Mar 04, 2024 | 125.97 | 129.41 | 125.33 | 128.32 | 1,180,537 | +1.98(+1.57%) |