Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 130.03 | 131.74 | 129.52 | 131.53 | 432,753 | +1.76(+1.36%) |
May 16, 2024 | 129.98 | 131.00 | 129.53 | 129.77 | 283,056 | -0.21(-0.16%) |
May 15, 2024 | 129.68 | 130.44 | 129.03 | 129.98 | 339,635 | +0.97(+0.75%) |
May 14, 2024 | 129.29 | 129.45 | 127.47 | 129.01 | 389,759 | +0.37(+0.29%) |
May 13, 2024 | 127.22 | 128.78 | 127.22 | 128.64 | 375,976 | +2.21(+1.75%) |
May 10, 2024 | 125.86 | 126.69 | 125.67 | 126.43 | 378,202 | +0.84(+0.67%) |
May 09, 2024 | 127.76 | 127.76 | 124.99 | 125.59 | 496,547 | -1.90(-1.49%) |
May 08, 2024 | 126.75 | 128.20 | 126.65 | 127.49 | 323,823 | +0.47(+0.37%) |
May 07, 2024 | 127.48 | 128.73 | 127.00 | 127.02 | 509,558 | -0.12(-0.09%) |
May 06, 2024 | 125.84 | 127.94 | 125.72 | 127.14 | 617,535 | +2.25(+1.80%) |
May 03, 2024 | 123.32 | 125.14 | 121.27 | 124.89 | 542,271 | +2.18(+1.78%) |
May 02, 2024 | 123.25 | 123.25 | 119.06 | 122.71 | 818,612 | -2.14(-1.71%) |
May 01, 2024 | 125.46 | 127.49 | 124.46 | 124.85 | 842,005 | -2.82(-2.21%) |
Apr 30, 2024 | 127.89 | 129.06 | 127.19 | 127.67 | 954,106 | -1.11(-0.86%) |
Apr 29, 2024 | 128.83 | 129.84 | 128.41 | 128.78 | 484,839 | +0.20(+0.16%) |
Apr 26, 2024 | 127.83 | 129.01 | 127.19 | 128.58 | 422,701 | +0.77(+0.60%) |
Apr 25, 2024 | 127.13 | 128.62 | 126.40 | 127.81 | 284,455 | +0.23(+0.18%) |
Apr 24, 2024 | 126.19 | 128.66 | 125.55 | 127.58 | 403,636 | +2.56(+2.05%) |
Apr 23, 2024 | 123.01 | 125.69 | 123.01 | 125.02 | 257,765 | +1.74(+1.41%) |
Apr 22, 2024 | 122.87 | 124.44 | 122.18 | 123.28 | 210,911 | +1.57(+1.29%) |
Apr 19, 2024 | 121.46 | 122.89 | 120.86 | 121.71 | 305,846 | -0.33(-0.27%) |
Apr 18, 2024 | 122.57 | 122.84 | 121.88 | 122.04 | 255,290 | +0.08(+0.07%) |
Apr 17, 2024 | 124.25 | 124.84 | 121.92 | 121.96 | 254,162 | -1.46(-1.18%) |
Apr 16, 2024 | 123.52 | 124.19 | 122.17 | 123.42 | 608,981 | +0.02(+0.02%) |
Apr 15, 2024 | 124.54 | 125.37 | 122.76 | 123.40 | 414,221 | -0.85(-0.68%) |
Apr 12, 2024 | 126.68 | 127.01 | 124.05 | 124.25 | 624,640 | -3.48(-2.72%) |
Apr 11, 2024 | 127.03 | 127.78 | 125.65 | 127.73 | 623,411 | +1.45(+1.15%) |
Apr 10, 2024 | 126.58 | 127.20 | 125.98 | 126.28 | 279,667 | -2.74(-2.12%) |
Apr 09, 2024 | 128.11 | 129.13 | 127.38 | 129.02 | 327,331 | +1.51(+1.18%) |
Apr 08, 2024 | 128.25 | 128.93 | 127.42 | 127.51 | 231,329 | +0.07(+0.05%) |
Apr 05, 2024 | 126.85 | 127.59 | 126.38 | 127.44 | 262,255 | +0.52(+0.41%) |
Apr 04, 2024 | 130.99 | 130.99 | 126.69 | 126.92 | 389,927 | -2.28(-1.76%) |
Apr 03, 2024 | 127.71 | 129.39 | 126.70 | 129.20 | 480,428 | +1.82(+1.43%) |
Apr 02, 2024 | 128.11 | 128.75 | 126.57 | 127.38 | 330,722 | -1.65(-1.28%) |