Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 152.00 | 170.41 | 147.55 | 168.02 | 5,036,220 | +32.34(+23.84%) |
May 17, 2024 | 135.25 | 136.90 | 134.74 | 135.68 | 1,027,255 | +0.47(+0.35%) |
May 16, 2024 | 136.80 | 137.91 | 135.21 | 135.21 | 775,695 | -2.15(-1.57%) |
May 15, 2024 | 134.87 | 138.30 | 134.87 | 137.36 | 899,047 | +3.77(+2.82%) |
May 14, 2024 | 127.49 | 135.34 | 127.49 | 133.59 | 1,140,438 | +6.58(+5.18%) |
May 13, 2024 | 125.79 | 129.44 | 125.44 | 127.01 | 1,031,945 | +4.75(+3.89%) |
May 10, 2024 | 122.37 | 123.35 | 120.78 | 122.26 | 926,808 | -0.62(-0.50%) |
May 09, 2024 | 121.72 | 123.67 | 121.23 | 122.88 | 476,449 | +1.77(+1.46%) |
May 08, 2024 | 119.89 | 122.04 | 119.25 | 121.11 | 505,181 | -1.03(-0.84%) |
May 07, 2024 | 119.75 | 122.35 | 118.61 | 122.14 | 518,827 | +2.14(+1.78%) |
May 06, 2024 | 120.03 | 120.58 | 119.34 | 120.00 | 402,851 | +0.17(+0.14%) |
May 03, 2024 | 122.18 | 122.32 | 119.26 | 119.83 | 329,683 | +0.30(+0.25%) |
May 02, 2024 | 119.86 | 120.59 | 117.58 | 119.53 | 483,395 | +0.55(+0.46%) |
May 01, 2024 | 119.34 | 122.78 | 118.53 | 118.98 | 548,129 | +0.11(+0.09%) |
Apr 30, 2024 | 120.26 | 121.26 | 118.58 | 118.87 | 396,143 | -2.35(-1.94%) |
Apr 29, 2024 | 121.47 | 123.65 | 120.52 | 121.22 | 501,387 | +0.41(+0.34%) |
Apr 26, 2024 | 122.19 | 122.90 | 120.65 | 120.81 | 417,880 | -0.37(-0.31%) |
Apr 25, 2024 | 117.77 | 122.14 | 117.77 | 121.18 | 363,912 | -0.51(-0.42%) |
Apr 24, 2024 | 124.55 | 126.15 | 121.36 | 121.69 | 448,632 | -2.49(-2.01%) |
Apr 23, 2024 | 122.58 | 126.33 | 122.19 | 124.18 | 323,325 | +2.64(+2.17%) |
Apr 22, 2024 | 121.96 | 122.82 | 120.31 | 121.54 | 389,120 | +0.13(+0.11%) |
Apr 19, 2024 | 121.76 | 122.51 | 119.75 | 121.41 | 470,328 | -0.36(-0.30%) |
Apr 18, 2024 | 123.00 | 124.87 | 121.60 | 121.77 | 234,581 | -0.85(-0.69%) |
Apr 17, 2024 | 123.87 | 125.10 | 122.26 | 122.62 | 292,765 | -1.09(-0.88%) |
Apr 16, 2024 | 123.11 | 125.84 | 121.34 | 123.71 | 471,950 | -0.25(-0.20%) |
Apr 15, 2024 | 128.16 | 128.16 | 123.05 | 123.96 | 421,947 | -3.18(-2.50%) |
Apr 12, 2024 | 129.57 | 130.02 | 126.35 | 127.14 | 606,267 | -4.27(-3.25%) |
Apr 11, 2024 | 130.02 | 132.19 | 127.71 | 131.41 | 573,058 | +0.18(+0.14%) |
Apr 10, 2024 | 132.73 | 134.30 | 130.90 | 131.23 | 464,940 | -4.86(-3.57%) |
Apr 09, 2024 | 135.20 | 138.24 | 134.63 | 136.09 | 329,341 | +1.24(+0.92%) |
Apr 08, 2024 | 135.28 | 136.56 | 134.43 | 134.85 | 297,118 | -0.45(-0.33%) |
Apr 05, 2024 | 134.67 | 136.38 | 133.40 | 135.30 | 290,697 | +0.57(+0.42%) |
Apr 04, 2024 | 138.18 | 139.00 | 134.58 | 134.73 | 276,718 | -2.19(-1.60%) |
Apr 03, 2024 | 136.71 | 138.57 | 136.48 | 136.92 | 217,860 | -0.64(-0.47%) |
Apr 02, 2024 | 136.12 | 137.57 | 134.55 | 137.56 | 315,941 | +0.15(+0.11%) |
Apr 01, 2024 | 137.67 | 138.10 | 135.61 | 137.41 | 355,857 | -0.07(-0.05%) |
Mar 28, 2024 | 135.67 | 137.47 | 137.36 | 137.48 | 501,786 | +0.94(+0.69%) |
Mar 27, 2024 | 141.00 | 141.89 | 135.28 | 136.54 | 525,927 | -1.51(-1.09%) |
Mar 26, 2024 | 138.23 | 139.66 | 137.14 | 138.05 | 295,185 | +0.35(+0.25%) |
Mar 25, 2024 | 139.62 | 140.10 | 137.53 | 137.70 | 317,102 | -1.64(-1.18%) |
Mar 22, 2024 | 139.89 | 140.55 | 137.50 | 139.34 | 233,681 | -0.55(-0.39%) |
Mar 21, 2024 | 143.47 | 146.21 | 139.74 | 139.89 | 528,919 | -1.90(-1.34%) |
Mar 20, 2024 | 136.97 | 142.06 | 136.04 | 141.79 | 470,083 | +5.26(+3.86%) |
Mar 19, 2024 | 136.81 | 138.65 | 134.72 | 136.53 | 375,868 | -2.00(-1.44%) |
Mar 18, 2024 | 138.06 | 139.41 | 136.83 | 138.52 | 393,386 | +2.95(+2.18%) |
Mar 15, 2024 | 137.31 | 138.25 | 135.15 | 135.57 | 537,842 | -2.79(-2.02%) |
Mar 14, 2024 | 142.37 | 143.50 | 137.27 | 138.36 | 382,172 | -4.29(-3.01%) |
Mar 13, 2024 | 140.21 | 145.79 | 140.21 | 142.65 | 1,060,627 | +1.38(+0.98%) |
Mar 12, 2024 | 139.13 | 141.98 | 137.83 | 141.27 | 521,062 | +2.84(+2.05%) |
Mar 11, 2024 | 138.15 | 139.18 | 137.07 | 138.43 | 356,174 | -0.61(-0.44%) |
Mar 08, 2024 | 142.26 | 143.59 | 137.05 | 139.04 | 468,109 | -3.72(-2.61%) |
Mar 07, 2024 | 140.00 | 143.49 | 139.88 | 142.76 | 565,331 | +3.42(+2.45%) |
Mar 06, 2024 | 138.02 | 139.85 | 136.69 | 139.34 | 519,525 | +2.81(+2.06%) |
Mar 05, 2024 | 137.92 | 139.04 | 133.85 | 136.53 | 573,546 | -3.05(-2.19%) |
Mar 04, 2024 | 140.58 | 141.28 | 138.87 | 139.58 | 583,506 | +0.30(+0.22%) |