Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 144.66 | 144.68 | 143.45 | 143.94 | 48,761 | -0.98(-0.68%) |
May 21, 2024 | 144.65 | 145.38 | 144.52 | 144.92 | 53,413 | +0.08(+0.06%) |
May 20, 2024 | 143.80 | 145.05 | 143.58 | 144.84 | 55,363 | +1.56(+1.09%) |
May 17, 2024 | 143.22 | 143.70 | 142.74 | 143.28 | 54,160 | +0.04(+0.03%) |
May 16, 2024 | 143.20 | 143.85 | 142.85 | 143.24 | 160,050 | +0.08(+0.06%) |
May 15, 2024 | 144.25 | 144.25 | 142.69 | 143.16 | 71,069 | -0.44(-0.31%) |
May 14, 2024 | 142.80 | 143.69 | 142.76 | 143.60 | 56,620 | +1.84(+1.30%) |
May 13, 2024 | 142.68 | 143.85 | 141.50 | 141.76 | 54,255 | -0.42(-0.30%) |
May 10, 2024 | 143.13 | 143.20 | 141.69 | 142.18 | 36,189 | -0.49(-0.34%) |
May 09, 2024 | 141.39 | 142.79 | 141.13 | 142.67 | 37,504 | +1.30(+0.92%) |
May 08, 2024 | 140.48 | 141.43 | 140.11 | 141.37 | 88,931 | +0.31(+0.22%) |
May 07, 2024 | 141.27 | 141.27 | 140.08 | 141.06 | 89,464 | -0.67(-0.47%) |
May 06, 2024 | 140.46 | 141.78 | 140.29 | 141.73 | 84,159 | +2.25(+1.61%) |
May 03, 2024 | 139.52 | 139.58 | 138.59 | 139.48 | 75,941 | +1.07(+0.77%) |
May 02, 2024 | 138.45 | 138.53 | 137.05 | 138.41 | 68,325 | +1.54(+1.13%) |
May 01, 2024 | 135.71 | 138.77 | 135.71 | 136.87 | 138,366 | +0.84(+0.62%) |
Apr 30, 2024 | 137.15 | 138.00 | 135.90 | 136.03 | 71,465 | -1.30(-0.95%) |
Apr 29, 2024 | 136.69 | 137.35 | 136.41 | 137.33 | 52,282 | +1.22(+0.90%) |
Apr 26, 2024 | 135.03 | 136.51 | 134.93 | 136.11 | 43,755 | +1.51(+1.12%) |
Apr 25, 2024 | 133.53 | 134.67 | 132.25 | 134.60 | 63,345 | -0.04(-0.03%) |
Apr 24, 2024 | 135.84 | 136.11 | 133.52 | 134.64 | 82,377 | -0.53(-0.39%) |
Apr 23, 2024 | 133.55 | 135.63 | 133.55 | 135.17 | 47,938 | +2.30(+1.73%) |
Apr 22, 2024 | 132.97 | 133.71 | 131.88 | 132.87 | 83,444 | +0.64(+0.48%) |
Apr 19, 2024 | 131.96 | 132.98 | 131.83 | 132.23 | 55,728 | +0.13(+0.10%) |
Apr 18, 2024 | 132.28 | 133.99 | 132.10 | 132.10 | 46,294 | -0.01(-0.01%) |
Apr 17, 2024 | 133.97 | 134.00 | 131.78 | 132.11 | 62,169 | -1.10(-0.83%) |
Apr 16, 2024 | 132.64 | 133.76 | 131.97 | 133.21 | 85,363 | +0.66(+0.50%) |
Apr 15, 2024 | 135.43 | 135.43 | 132.15 | 132.55 | 80,383 | -1.19(-0.89%) |
Apr 12, 2024 | 135.66 | 136.29 | 133.22 | 133.74 | 55,284 | -1.92(-1.42%) |
Apr 11, 2024 | 135.47 | 136.33 | 134.28 | 135.66 | 154,197 | +0.61(+0.45%) |
Apr 10, 2024 | 134.27 | 135.38 | 133.90 | 135.05 | 100,320 | -1.57(-1.15%) |
Apr 09, 2024 | 137.95 | 138.48 | 135.81 | 136.62 | 67,930 | -1.43(-1.04%) |
Apr 08, 2024 | 138.60 | 138.96 | 138.00 | 138.05 | 47,332 | +0.10(+0.07%) |
Apr 05, 2024 | 137.12 | 138.29 | 136.92 | 137.95 | 42,378 | +0.91(+0.66%) |
Apr 04, 2024 | 138.27 | 138.77 | 136.59 | 137.04 | 49,250 | -0.17(-0.12%) |
Apr 03, 2024 | 136.95 | 137.72 | 136.65 | 137.21 | 50,219 | +0.20(+0.15%) |
Apr 02, 2024 | 138.56 | 138.56 | 136.99 | 137.01 | 104,007 | -2.08(-1.50%) |
Apr 01, 2024 | 141.24 | 141.24 | 138.79 | 139.09 | 73,334 | -1.42(-1.01%) |
Mar 28, 2024 | 140.51 | 141.53 | 140.51 | 140.51 | 36,414 | +0.25(+0.18%) |
Mar 27, 2024 | 139.56 | 140.26 | 139.35 | 140.26 | 38,598 | +1.73(+1.25%) |
Mar 26, 2024 | 139.18 | 139.19 | 138.53 | 138.53 | 56,324 | -0.20(-0.14%) |
Mar 25, 2024 | 139.30 | 139.44 | 138.71 | 138.73 | 63,163 | +0.10(+0.07%) |
Mar 22, 2024 | 139.76 | 139.80 | 138.26 | 138.63 | 48,901 | -1.11(-0.79%) |
Mar 21, 2024 | 139.91 | 140.11 | 139.44 | 139.74 | 62,120 | +0.71(+0.51%) |
Mar 20, 2024 | 137.12 | 139.44 | 137.12 | 139.03 | 56,007 | +2.18(+1.59%) |
Mar 19, 2024 | 136.70 | 137.12 | 136.28 | 136.85 | 54,513 | +0.52(+0.38%) |
Mar 18, 2024 | 137.91 | 137.91 | 136.26 | 136.33 | 66,051 | -1.11(-0.81%) |
Mar 15, 2024 | 136.54 | 138.28 | 136.54 | 137.44 | 61,476 | +0.17(+0.12%) |
Mar 14, 2024 | 138.78 | 139.02 | 136.44 | 137.27 | 171,630 | -1.38(-0.99%) |
Mar 13, 2024 | 138.61 | 139.31 | 138.20 | 138.65 | 57,083 | +0.18(+0.13%) |
Mar 12, 2024 | 138.84 | 138.84 | 137.48 | 138.47 | 90,235 | -0.48(-0.34%) |
Mar 11, 2024 | 140.62 | 140.62 | 138.95 | 138.95 | 81,897 | -1.87(-1.33%) |
Mar 08, 2024 | 142.18 | 142.62 | 139.80 | 140.82 | 56,587 | -0.89(-0.63%) |
Mar 07, 2024 | 141.49 | 142.17 | 141.22 | 141.71 | 85,203 | +0.44(+0.31%) |
Mar 06, 2024 | 139.79 | 141.65 | 139.75 | 141.27 | 88,634 | +2.11(+1.51%) |
Mar 05, 2024 | 139.55 | 140.63 | 138.71 | 139.16 | 73,747 | +0.65(+0.47%) |
Mar 04, 2024 | 138.31 | 139.01 | 137.86 | 138.51 | 63,530 | +0.85(+0.62%) |