Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 129.20 | 135.33 | 129.19 | 135.14 | 5,366,319 | +6.29(+4.88%) |
May 21, 2024 | 127.65 | 128.95 | 127.65 | 128.85 | 1,693,624 | +0.55(+0.43%) |
May 20, 2024 | 127.54 | 128.36 | 126.80 | 128.30 | 1,752,980 | +0.55(+0.43%) |
May 17, 2024 | 128.14 | 128.90 | 126.34 | 127.75 | 3,206,035 | -1.41(-1.09%) |
May 16, 2024 | 128.08 | 129.25 | 127.03 | 129.16 | 2,275,014 | +1.54(+1.21%) |
May 15, 2024 | 127.15 | 128.58 | 126.57 | 127.62 | 2,222,369 | +1.03(+0.81%) |
May 14, 2024 | 125.95 | 126.90 | 125.45 | 126.59 | 2,107,182 | +0.01(+0.01%) |
May 13, 2024 | 127.43 | 128.13 | 126.45 | 126.58 | 2,383,094 | -0.56(-0.44%) |
May 10, 2024 | 126.16 | 127.32 | 125.12 | 127.14 | 2,023,261 | +0.02(+0.02%) |
May 09, 2024 | 125.27 | 127.69 | 124.92 | 127.12 | 3,186,417 | +1.88(+1.50%) |
May 08, 2024 | 127.09 | 131.52 | 125.07 | 125.24 | 4,269,967 | -5.00(-3.84%) |
May 07, 2024 | 130.47 | 131.52 | 130.06 | 130.24 | 3,380,207 | -0.32(-0.25%) |
May 06, 2024 | 129.99 | 130.99 | 129.56 | 130.56 | 1,708,560 | +1.00(+0.77%) |
May 03, 2024 | 129.12 | 130.47 | 129.01 | 129.56 | 1,650,181 | +1.06(+0.82%) |
May 02, 2024 | 128.74 | 129.10 | 126.60 | 128.50 | 1,544,860 | +0.32(+0.25%) |
May 01, 2024 | 126.64 | 129.62 | 126.22 | 128.18 | 1,819,929 | +1.36(+1.07%) |
Apr 30, 2024 | 127.39 | 127.39 | 126.55 | 126.82 | 1,804,942 | -1.08(-0.84%) |
Apr 29, 2024 | 127.65 | 128.75 | 127.43 | 127.90 | 1,302,157 | +0.00(+0.00%) |
Apr 26, 2024 | 126.72 | 128.95 | 126.72 | 127.90 | 1,220,604 | +0.59(+0.46%) |
Apr 25, 2024 | 128.49 | 128.72 | 126.20 | 127.31 | 1,221,725 | -0.83(-0.65%) |
Apr 24, 2024 | 126.50 | 128.26 | 126.36 | 128.14 | 1,483,473 | +1.00(+0.79%) |
Apr 23, 2024 | 127.30 | 127.92 | 126.75 | 127.14 | 1,401,780 | +0.02(+0.02%) |
Apr 22, 2024 | 127.74 | 128.00 | 126.83 | 127.12 | 1,275,255 | -0.15(-0.12%) |
Apr 19, 2024 | 126.05 | 127.46 | 125.74 | 127.27 | 1,869,318 | +1.64(+1.31%) |
Apr 18, 2024 | 127.09 | 127.39 | 125.11 | 125.63 | 1,389,552 | -0.68(-0.54%) |
Apr 17, 2024 | 126.87 | 127.53 | 126.29 | 126.31 | 1,699,168 | -0.24(-0.19%) |
Apr 16, 2024 | 127.72 | 128.77 | 126.36 | 126.55 | 1,899,912 | -0.50(-0.39%) |
Apr 15, 2024 | 128.21 | 128.40 | 126.55 | 127.05 | 1,419,728 | -0.84(-0.66%) |
Apr 12, 2024 | 128.53 | 128.93 | 127.60 | 127.89 | 1,714,945 | -1.29(-1.00%) |
Apr 11, 2024 | 129.08 | 130.26 | 128.59 | 129.18 | 2,296,880 | -0.12(-0.09%) |
Apr 10, 2024 | 129.90 | 130.32 | 128.45 | 129.30 | 2,451,099 | -1.39(-1.06%) |
Apr 09, 2024 | 130.49 | 131.64 | 130.02 | 130.69 | 1,966,821 | +0.69(+0.53%) |
Apr 08, 2024 | 130.29 | 130.72 | 129.43 | 130.00 | 2,290,867 | -0.29(-0.22%) |
Apr 05, 2024 | 129.22 | 130.78 | 128.91 | 130.29 | 1,640,057 | +0.73(+0.56%) |
Apr 04, 2024 | 133.20 | 133.48 | 129.04 | 129.56 | 2,289,739 | -2.96(-2.23%) |
Apr 03, 2024 | 132.18 | 133.02 | 131.30 | 132.52 | 1,851,196 | +0.37(+0.28%) |
Apr 02, 2024 | 132.99 | 133.41 | 131.66 | 132.15 | 2,032,609 | -1.19(-0.89%) |