Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 129.15 | 129.74 | 129.15 | 129.38 | 19,782 | +0.17(+0.13%) |
May 17, 2024 | 129.22 | 129.23 | 128.87 | 129.21 | 11,693 | +0.20(+0.16%) |
May 16, 2024 | 129.33 | 129.71 | 129.01 | 129.01 | 16,655 | -0.32(-0.25%) |
May 15, 2024 | 128.51 | 129.43 | 128.37 | 129.33 | 19,817 | +1.51(+1.18%) |
May 14, 2024 | 127.17 | 127.91 | 127.17 | 127.82 | 22,469 | +0.64(+0.50%) |
May 13, 2024 | 127.74 | 127.74 | 127.03 | 127.18 | 13,047 | +0.03(+0.02%) |
May 10, 2024 | 127.36 | 127.53 | 126.96 | 127.15 | 23,788 | +0.20(+0.16%) |
May 09, 2024 | 126.19 | 127.01 | 126.11 | 126.95 | 12,542 | +0.68(+0.54%) |
May 08, 2024 | 125.90 | 126.38 | 125.80 | 126.27 | 13,958 | -0.08(-0.06%) |
May 07, 2024 | 126.37 | 126.61 | 126.19 | 126.35 | 13,917 | +0.15(+0.12%) |
May 06, 2024 | 125.40 | 126.20 | 125.40 | 126.20 | 19,168 | +1.31(+1.05%) |
May 03, 2024 | 124.75 | 125.15 | 124.31 | 124.89 | 14,429 | +1.49(+1.21%) |
May 02, 2024 | 123.01 | 123.47 | 122.03 | 123.40 | 13,193 | +1.17(+0.96%) |
May 01, 2024 | 122.49 | 124.08 | 122.06 | 122.23 | 17,870 | -0.36(-0.29%) |
Apr 30, 2024 | 124.09 | 124.38 | 122.56 | 122.59 | 19,545 | -1.94(-1.56%) |
Apr 29, 2024 | 124.66 | 124.70 | 123.95 | 124.53 | 9,488 | +0.35(+0.28%) |
Apr 26, 2024 | 123.83 | 124.49 | 123.83 | 124.19 | 13,925 | +1.29(+1.05%) |
Apr 25, 2024 | 121.85 | 123.18 | 121.71 | 122.90 | 14,058 | -0.59(-0.48%) |
Apr 24, 2024 | 123.75 | 123.92 | 122.95 | 123.49 | 18,482 | -0.01(-0.01%) |
Apr 23, 2024 | 122.55 | 123.64 | 122.55 | 123.50 | 14,956 | +1.53(+1.25%) |
Apr 22, 2024 | 121.58 | 122.59 | 120.99 | 121.97 | 18,613 | +1.12(+0.93%) |
Apr 19, 2024 | 121.79 | 121.97 | 120.56 | 120.85 | 24,786 | -1.10(-0.90%) |
Apr 18, 2024 | 122.41 | 122.98 | 121.73 | 121.95 | 29,154 | -0.18(-0.15%) |
Apr 17, 2024 | 123.35 | 123.45 | 121.94 | 122.13 | 47,689 | -0.79(-0.64%) |
Apr 16, 2024 | 123.25 | 123.46 | 122.57 | 122.92 | 24,483 | -0.23(-0.19%) |
Apr 15, 2024 | 125.52 | 125.74 | 122.98 | 123.15 | 41,697 | -1.57(-1.26%) |
Apr 12, 2024 | 125.64 | 125.91 | 124.40 | 124.72 | 21,051 | -1.83(-1.45%) |
Apr 11, 2024 | 126.20 | 126.85 | 125.34 | 126.55 | 22,278 | +0.80(+0.64%) |
Apr 10, 2024 | 125.33 | 126.03 | 125.28 | 125.75 | 33,691 | -1.25(-0.98%) |
Apr 09, 2024 | 127.23 | 127.33 | 125.86 | 127.00 | 28,237 | +0.12(+0.09%) |
Apr 08, 2024 | 126.94 | 127.16 | 126.77 | 126.88 | 16,569 | +0.10(+0.08%) |
Apr 05, 2024 | 125.84 | 127.22 | 125.56 | 126.78 | 17,656 | +1.28(+1.02%) |
Apr 04, 2024 | 128.08 | 128.10 | 125.49 | 125.50 | 22,245 | -1.54(-1.21%) |
Apr 03, 2024 | 126.41 | 127.37 | 126.41 | 127.04 | 24,898 | +0.20(+0.16%) |
Apr 02, 2024 | 126.59 | 126.90 | 126.29 | 126.84 | 48,186 | -0.87(-0.68%) |
Apr 01, 2024 | 128.14 | 128.28 | 127.49 | 127.71 | 148,889 | -0.38(-0.30%) |
Mar 28, 2024 | 128.01 | 128.29 | 128.00 | 128.09 | 24,161 | +0.05(+0.04%) |
Mar 27, 2024 | 127.69 | 128.04 | 127.15 | 128.04 | 17,876 | +1.13(+0.89%) |
Mar 26, 2024 | 127.58 | 127.58 | 126.82 | 126.91 | 46,177 | -0.26(-0.20%) |
Mar 25, 2024 | 127.04 | 127.41 | 127.04 | 127.17 | 31,542 | -0.35(-0.27%) |
Mar 22, 2024 | 127.79 | 127.79 | 127.35 | 127.52 | 14,594 | -0.23(-0.18%) |
Mar 21, 2024 | 128.12 | 128.16 | 127.75 | 127.75 | 30,241 | +0.49(+0.39%) |
Mar 20, 2024 | 125.99 | 127.27 | 125.89 | 127.26 | 22,389 | +1.34(+1.06%) |
Mar 19, 2024 | 124.89 | 126.01 | 124.88 | 125.92 | 19,261 | +0.66(+0.53%) |
Mar 18, 2024 | 125.45 | 125.82 | 125.25 | 125.27 | 26,177 | +0.73(+0.58%) |
Mar 15, 2024 | 124.80 | 125.05 | 124.34 | 124.54 | 24,666 | -0.86(-0.68%) |
Mar 14, 2024 | 126.10 | 126.10 | 124.71 | 125.39 | 22,783 | -0.46(-0.36%) |
Mar 13, 2024 | 126.17 | 126.17 | 125.58 | 125.85 | 21,099 | -0.18(-0.14%) |
Mar 12, 2024 | 125.25 | 126.13 | 124.78 | 126.03 | 22,549 | +1.31(+1.05%) |
Mar 11, 2024 | 124.48 | 124.82 | 124.26 | 124.73 | 18,465 | -0.20(-0.16%) |
Mar 08, 2024 | 126.02 | 126.50 | 124.80 | 124.93 | 33,294 | -0.78(-0.62%) |
Mar 07, 2024 | 125.23 | 125.77 | 125.21 | 125.70 | 26,332 | +1.30(+1.04%) |
Mar 06, 2024 | 124.66 | 124.90 | 124.10 | 124.41 | 35,554 | +0.68(+0.55%) |
Mar 05, 2024 | 124.60 | 124.60 | 123.18 | 123.73 | 27,944 | -1.23(-0.98%) |
Mar 04, 2024 | 125.01 | 125.42 | 124.94 | 124.96 | 26,981 | -0.16(-0.13%) |