Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 124.27 | 124.68 | 124.15 | 124.51 | 165,936 | +0.26(+0.21%) |
May 16, 2024 | 124.91 | 125.12 | 124.25 | 124.25 | 180,404 | -0.88(-0.70%) |
May 15, 2024 | 124.91 | 125.17 | 124.54 | 125.13 | 198,427 | +1.09(+0.88%) |
May 14, 2024 | 123.92 | 124.32 | 123.54 | 124.04 | 170,062 | +0.74(+0.60%) |
May 13, 2024 | 123.98 | 124.33 | 123.27 | 123.30 | 377,856 | -0.08(-0.06%) |
May 10, 2024 | 123.78 | 123.88 | 123.20 | 123.38 | 1,199,130 | -0.12(-0.10%) |
May 09, 2024 | 122.23 | 123.50 | 122.23 | 123.50 | 164,191 | +1.28(+1.05%) |
May 08, 2024 | 121.73 | 122.33 | 121.64 | 122.22 | 299,603 | -0.02(-0.02%) |
May 07, 2024 | 122.30 | 122.75 | 122.23 | 122.24 | 329,254 | +0.20(+0.16%) |
May 06, 2024 | 121.61 | 122.04 | 121.41 | 122.04 | 203,924 | +1.34(+1.11%) |
May 03, 2024 | 121.14 | 121.44 | 120.35 | 120.70 | 225,850 | +0.96(+0.80%) |
May 02, 2024 | 119.73 | 120.05 | 118.39 | 119.74 | 247,962 | +0.97(+0.82%) |
May 01, 2024 | 118.59 | 120.50 | 118.29 | 118.77 | 692,136 | -0.09(-0.08%) |
Apr 30, 2024 | 120.24 | 120.44 | 118.82 | 118.86 | 202,481 | -1.90(-1.57%) |
Apr 29, 2024 | 120.34 | 120.98 | 120.30 | 120.76 | 343,307 | +0.77(+0.64%) |
Apr 26, 2024 | 119.79 | 120.41 | 119.56 | 119.99 | 155,346 | +0.20(+0.17%) |
Apr 25, 2024 | 119.25 | 120.07 | 118.36 | 119.79 | 200,564 | -0.18(-0.15%) |
Apr 24, 2024 | 119.75 | 120.36 | 119.33 | 119.97 | 204,107 | +0.11(+0.09%) |
Apr 23, 2024 | 118.80 | 120.20 | 118.74 | 119.86 | 3,583,762 | +1.06(+0.89%) |
Apr 22, 2024 | 118.11 | 119.38 | 117.51 | 118.80 | 3,667,655 | +1.15(+0.98%) |
Apr 19, 2024 | 117.37 | 118.24 | 117.25 | 117.65 | 289,555 | +0.34(+0.29%) |
Apr 18, 2024 | 117.86 | 118.43 | 117.00 | 117.31 | 265,729 | -0.10(-0.09%) |
Apr 17, 2024 | 118.31 | 118.63 | 117.07 | 117.41 | 336,382 | -0.34(-0.29%) |
Apr 16, 2024 | 118.23 | 118.34 | 117.16 | 117.75 | 426,700 | -0.82(-0.69%) |
Apr 15, 2024 | 120.97 | 121.31 | 118.16 | 118.57 | 1,240,924 | -1.32(-1.10%) |
Apr 12, 2024 | 121.06 | 121.40 | 119.55 | 119.89 | 337,280 | -1.84(-1.51%) |
Apr 11, 2024 | 122.18 | 122.24 | 120.97 | 121.73 | 268,910 | -0.17(-0.14%) |
Apr 10, 2024 | 122.23 | 122.81 | 121.42 | 121.90 | 291,612 | -2.35(-1.89%) |
Apr 09, 2024 | 124.38 | 124.58 | 123.13 | 124.25 | 244,530 | +0.28(+0.23%) |
Apr 08, 2024 | 123.87 | 124.35 | 123.61 | 123.97 | 607,205 | +0.57(+0.46%) |
Apr 05, 2024 | 122.49 | 123.69 | 122.45 | 123.40 | 395,476 | +0.95(+0.78%) |
Apr 04, 2024 | 124.75 | 125.01 | 122.22 | 122.45 | 272,184 | -1.39(-1.12%) |
Apr 03, 2024 | 123.09 | 123.94 | 123.09 | 123.84 | 308,367 | +0.56(+0.45%) |
Apr 02, 2024 | 123.62 | 123.67 | 122.96 | 123.28 | 265,636 | -1.12(-0.90%) |
Apr 01, 2024 | 125.51 | 125.51 | 124.39 | 124.40 | 321,964 | -0.93(-0.74%) |
Mar 28, 2024 | 125.01 | 125.64 | 125.00 | 125.33 | 274,725 | +0.44(+0.35%) |
Mar 27, 2024 | 123.55 | 124.89 | 123.52 | 124.89 | 303,956 | +2.06(+1.68%) |
Mar 26, 2024 | 123.34 | 123.48 | 122.75 | 122.83 | 438,497 | -0.03(-0.02%) |
Mar 25, 2024 | 123.12 | 123.48 | 122.86 | 122.86 | 963,923 | +0.01(+0.01%) |
Mar 22, 2024 | 123.98 | 124.16 | 122.85 | 122.85 | 426,043 | -0.97(-0.78%) |
Mar 21, 2024 | 123.20 | 124.17 | 123.20 | 123.82 | 559,781 | +1.05(+0.86%) |
Mar 20, 2024 | 121.23 | 122.89 | 121.03 | 122.77 | 421,821 | +1.48(+1.22%) |
Mar 19, 2024 | 120.39 | 121.37 | 120.37 | 121.28 | 420,028 | +0.67(+0.55%) |
Mar 18, 2024 | 120.78 | 121.04 | 120.24 | 120.61 | 1,190,931 | +0.07(+0.06%) |
Mar 15, 2024 | 119.86 | 120.94 | 119.86 | 120.54 | 335,691 | +0.14(+0.12%) |
Mar 14, 2024 | 121.59 | 121.82 | 119.59 | 120.40 | 1,064,207 | -1.33(-1.10%) |
Mar 13, 2024 | 121.54 | 122.24 | 121.43 | 121.74 | 258,662 | +0.10(+0.08%) |
Mar 12, 2024 | 121.53 | 121.81 | 120.89 | 121.64 | 279,431 | +0.30(+0.25%) |
Mar 11, 2024 | 121.03 | 121.55 | 120.59 | 121.34 | 314,983 | +0.01(+0.01%) |
Mar 08, 2024 | 121.93 | 122.49 | 121.13 | 121.33 | 776,992 | -0.28(-0.23%) |
Mar 07, 2024 | 121.18 | 121.72 | 121.15 | 121.61 | 422,281 | +1.06(+0.88%) |
Mar 06, 2024 | 120.61 | 120.94 | 120.14 | 120.55 | 815,587 | +0.77(+0.64%) |
Mar 05, 2024 | 120.06 | 120.77 | 119.41 | 119.78 | 828,984 | -0.67(-0.55%) |
Mar 04, 2024 | 120.11 | 120.78 | 120.10 | 120.45 | 1,188,927 | +0.45(+0.37%) |