Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 125.75 | 127.48 | 125.20 | 126.98 | 1,736,700 | +1.08(+0.86%) |
May 21, 2024 | 126.03 | 126.03 | 124.77 | 125.90 | 943,837 | +0.33(+0.26%) |
May 20, 2024 | 125.80 | 125.81 | 124.84 | 125.57 | 896,493 | -0.08(-0.06%) |
May 17, 2024 | 125.10 | 125.83 | 124.14 | 125.65 | 2,414,683 | +0.46(+0.37%) |
May 16, 2024 | 124.37 | 125.63 | 123.56 | 125.19 | 1,455,278 | +0.82(+0.66%) |
May 15, 2024 | 124.31 | 125.29 | 124.05 | 124.37 | 1,266,436 | +0.66(+0.53%) |
May 14, 2024 | 125.00 | 126.21 | 123.07 | 123.71 | 2,451,338 | -1.06(-0.85%) |
May 13, 2024 | 122.97 | 124.88 | 122.94 | 124.77 | 1,685,939 | +2.22(+1.81%) |
May 10, 2024 | 121.79 | 122.62 | 121.32 | 122.55 | 1,063,043 | +1.25(+1.03%) |
May 09, 2024 | 120.45 | 121.38 | 120.09 | 121.30 | 1,460,034 | +1.09(+0.91%) |
May 08, 2024 | 121.00 | 121.11 | 119.27 | 120.21 | 882,800 | -0.60(-0.49%) |
May 07, 2024 | 119.96 | 121.03 | 119.66 | 120.81 | 1,078,834 | +1.15(+0.96%) |
May 06, 2024 | 119.34 | 119.72 | 118.66 | 119.66 | 844,724 | +0.53(+0.44%) |
May 03, 2024 | 118.31 | 119.24 | 117.91 | 119.13 | 1,553,106 | +1.64(+1.39%) |
May 02, 2024 | 118.57 | 118.64 | 116.20 | 117.49 | 1,490,984 | -0.95(-0.80%) |
May 01, 2024 | 117.91 | 121.12 | 117.91 | 118.44 | 1,482,876 | +0.59(+0.50%) |
Apr 30, 2024 | 119.38 | 119.50 | 117.74 | 117.85 | 1,701,354 | -1.98(-1.66%) |
Apr 29, 2024 | 119.31 | 120.05 | 119.12 | 119.83 | 1,941,636 | +0.83(+0.70%) |
Apr 26, 2024 | 120.25 | 121.20 | 118.88 | 119.00 | 2,420,105 | -1.98(-1.64%) |
Apr 25, 2024 | 122.41 | 122.96 | 120.29 | 120.98 | 1,214,165 | -0.55(-0.45%) |
Apr 24, 2024 | 119.82 | 121.69 | 119.45 | 121.53 | 1,821,487 | +0.89(+0.74%) |
Apr 23, 2024 | 120.25 | 121.10 | 119.73 | 120.64 | 1,233,416 | +0.39(+0.32%) |
Apr 22, 2024 | 119.03 | 121.03 | 118.87 | 120.25 | 1,927,581 | +1.70(+1.43%) |
Apr 19, 2024 | 116.84 | 118.88 | 116.84 | 118.55 | 2,664,851 | +1.72(+1.47%) |
Apr 18, 2024 | 118.81 | 118.81 | 116.79 | 116.84 | 2,316,564 | -1.34(-1.13%) |
Apr 17, 2024 | 120.51 | 120.51 | 118.11 | 118.18 | 2,299,908 | -1.98(-1.65%) |
Apr 16, 2024 | 121.50 | 121.76 | 120.02 | 120.16 | 2,016,999 | -1.30(-1.07%) |
Apr 15, 2024 | 123.17 | 123.67 | 121.26 | 121.46 | 2,155,496 | -0.55(-0.45%) |
Apr 12, 2024 | 122.67 | 123.10 | 121.26 | 122.00 | 2,020,779 | -1.23(-1.00%) |
Apr 11, 2024 | 123.77 | 124.84 | 121.84 | 123.23 | 1,726,350 | -0.28(-0.23%) |
Apr 10, 2024 | 124.98 | 125.18 | 122.41 | 123.51 | 1,929,393 | -2.05(-1.63%) |
Apr 09, 2024 | 123.80 | 125.69 | 123.33 | 125.57 | 2,245,918 | +2.72(+2.21%) |
Apr 08, 2024 | 120.72 | 123.11 | 120.59 | 122.85 | 2,668,728 | +1.46(+1.20%) |
Apr 05, 2024 | 119.04 | 121.41 | 118.90 | 121.39 | 2,072,851 | +2.37(+1.99%) |
Apr 04, 2024 | 120.31 | 120.83 | 118.42 | 119.02 | 2,045,663 | -0.27(-0.22%) |
Apr 03, 2024 | 121.03 | 121.06 | 118.27 | 119.29 | 2,505,117 | -1.81(-1.49%) |
Apr 02, 2024 | 115.63 | 121.59 | 113.79 | 121.09 | 5,043,970 | +0.46(+0.38%) |