Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 133.18 | 133.91 | 132.87 | 133.87 | 1,518,505 | +0.13(+0.10%) |
May 21, 2024 | 134.00 | 134.57 | 133.34 | 133.74 | 1,384,892 | +0.12(+0.09%) |
May 20, 2024 | 134.27 | 134.29 | 133.40 | 133.62 | 1,796,449 | -0.67(-0.50%) |
May 17, 2024 | 134.73 | 134.73 | 133.60 | 134.29 | 1,418,799 | -0.38(-0.28%) |
May 16, 2024 | 134.25 | 135.01 | 133.86 | 134.67 | 1,631,852 | +0.56(+0.42%) |
May 15, 2024 | 135.05 | 135.49 | 134.02 | 134.11 | 2,166,747 | -0.99(-0.73%) |
May 14, 2024 | 136.28 | 136.84 | 134.44 | 135.10 | 1,454,900 | -1.19(-0.87%) |
May 13, 2024 | 136.70 | 137.47 | 135.90 | 136.29 | 1,194,173 | -0.38(-0.28%) |
May 10, 2024 | 136.74 | 137.10 | 135.98 | 136.67 | 1,048,872 | +0.01(+0.01%) |
May 09, 2024 | 136.13 | 136.85 | 135.45 | 136.66 | 1,164,679 | +0.73(+0.54%) |
May 08, 2024 | 136.53 | 136.69 | 135.48 | 135.93 | 2,180,726 | -0.05(-0.04%) |
May 07, 2024 | 136.93 | 137.38 | 135.64 | 135.98 | 2,619,254 | +0.01(+0.01%) |
May 06, 2024 | 136.02 | 136.41 | 134.77 | 135.97 | 1,796,217 | -0.12(-0.09%) |
May 03, 2024 | 135.79 | 136.66 | 134.78 | 136.09 | 1,907,298 | -0.41(-0.30%) |
May 02, 2024 | 135.89 | 136.97 | 135.78 | 136.50 | 1,687,376 | +0.03(+0.02%) |
May 01, 2024 | 135.24 | 137.61 | 135.24 | 136.47 | 2,105,601 | -0.06(-0.04%) |
Apr 30, 2024 | 135.46 | 137.11 | 134.17 | 136.53 | 2,875,740 | +0.60(+0.44%) |
Apr 29, 2024 | 135.24 | 135.95 | 134.37 | 135.93 | 2,148,078 | +0.69(+0.51%) |
Apr 26, 2024 | 136.25 | 136.71 | 135.23 | 135.24 | 2,123,920 | -1.19(-0.87%) |
Apr 25, 2024 | 137.98 | 139.35 | 135.81 | 136.43 | 3,024,194 | -1.35(-0.98%) |
Apr 24, 2024 | 135.66 | 138.22 | 134.46 | 137.78 | 3,551,370 | +1.74(+1.28%) |
Apr 23, 2024 | 138.96 | 139.75 | 134.98 | 136.04 | 5,773,482 | +7.11(+5.51%) |
Apr 22, 2024 | 127.51 | 129.04 | 126.84 | 128.93 | 2,705,701 | +2.10(+1.66%) |
Apr 19, 2024 | 124.89 | 126.92 | 124.46 | 126.83 | 4,795,827 | +1.22(+0.97%) |
Apr 18, 2024 | 126.28 | 126.57 | 124.92 | 125.61 | 2,350,839 | -0.35(-0.28%) |
Apr 17, 2024 | 125.59 | 126.20 | 125.05 | 125.96 | 2,290,784 | +0.68(+0.54%) |
Apr 16, 2024 | 125.79 | 126.22 | 124.90 | 125.28 | 2,296,005 | -0.12(-0.10%) |
Apr 15, 2024 | 124.98 | 125.58 | 124.70 | 125.40 | 2,340,787 | +1.51(+1.22%) |
Apr 12, 2024 | 125.86 | 126.23 | 123.84 | 123.89 | 2,661,603 | -2.19(-1.74%) |
Apr 11, 2024 | 127.97 | 127.97 | 125.96 | 126.08 | 1,988,866 | -1.08(-0.85%) |
Apr 10, 2024 | 127.22 | 127.50 | 126.46 | 127.16 | 1,690,657 | -0.78(-0.61%) |
Apr 09, 2024 | 126.21 | 128.04 | 126.12 | 127.94 | 1,884,933 | +1.89(+1.50%) |
Apr 08, 2024 | 126.09 | 127.12 | 125.70 | 126.05 | 1,343,639 | -0.26(-0.21%) |
Apr 05, 2024 | 126.07 | 126.49 | 125.24 | 126.31 | 1,558,511 | -0.19(-0.15%) |
Apr 04, 2024 | 126.72 | 127.30 | 126.07 | 126.50 | 2,009,155 | +0.44(+0.35%) |
Apr 03, 2024 | 127.55 | 127.79 | 125.88 | 126.06 | 2,100,945 | -1.63(-1.28%) |
Apr 02, 2024 | 128.50 | 129.66 | 127.66 | 127.69 | 2,287,131 | -1.11(-0.86%) |
Apr 01, 2024 | 128.60 | 129.56 | 128.37 | 128.80 | 2,093,453 | -0.55(-0.43%) |
Mar 28, 2024 | 128.89 | 129.70 | 129.66 | 129.35 | 3,204,137 | +2.08(+1.63%) |
Mar 27, 2024 | 129.29 | 129.29 | 126.78 | 127.27 | 2,416,367 | +1.18(+0.94%) |
Mar 26, 2024 | 125.44 | 126.56 | 125.23 | 126.09 | 2,045,422 | +0.91(+0.73%) |
Mar 25, 2024 | 125.17 | 126.58 | 124.95 | 125.18 | 2,331,986 | +0.25(+0.20%) |
Mar 22, 2024 | 125.24 | 125.58 | 124.75 | 124.93 | 1,440,432 | +0.12(+0.10%) |
Mar 21, 2024 | 124.03 | 124.95 | 123.02 | 124.81 | 1,799,910 | +0.39(+0.31%) |
Mar 20, 2024 | 124.92 | 125.22 | 124.17 | 124.42 | 1,326,954 | -0.63(-0.50%) |
Mar 19, 2024 | 124.78 | 125.36 | 124.21 | 125.05 | 1,668,507 | +0.82(+0.66%) |
Mar 18, 2024 | 124.40 | 125.38 | 124.18 | 124.23 | 2,156,021 | -0.24(-0.19%) |
Mar 15, 2024 | 123.39 | 125.45 | 123.39 | 124.47 | 6,511,054 | -0.34(-0.27%) |
Mar 14, 2024 | 127.48 | 127.86 | 124.47 | 124.81 | 2,560,222 | -3.09(-2.42%) |
Mar 13, 2024 | 126.98 | 127.95 | 126.54 | 127.90 | 1,829,610 | +1.19(+0.94%) |
Mar 12, 2024 | 126.59 | 127.59 | 126.31 | 126.71 | 1,888,418 | -0.07(-0.06%) |
Mar 11, 2024 | 126.12 | 126.85 | 125.83 | 126.78 | 1,260,989 | +1.13(+0.90%) |
Mar 08, 2024 | 125.71 | 126.14 | 124.84 | 125.65 | 2,004,055 | -0.25(-0.20%) |
Mar 07, 2024 | 124.00 | 126.05 | 123.46 | 125.90 | 2,629,207 | +2.31(+1.87%) |
Mar 06, 2024 | 122.36 | 123.76 | 122.05 | 123.59 | 2,587,926 | +1.18(+0.96%) |
Mar 05, 2024 | 122.57 | 123.18 | 121.78 | 122.41 | 2,381,332 | +0.13(+0.11%) |
Mar 04, 2024 | 121.87 | 123.66 | 121.77 | 122.28 | 3,487,178 | +0.58(+0.48%) |