Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 127.54 | 127.92 | 127.34 | 127.78 | 9,685 | -0.31(-0.24%) |
May 16, 2024 | 127.52 | 128.46 | 127.51 | 128.09 | 27,773 | -0.17(-0.13%) |
May 15, 2024 | 127.38 | 128.33 | 127.37 | 128.26 | 5,512 | +2.10(+1.67%) |
May 14, 2024 | 125.77 | 126.25 | 125.50 | 126.16 | 16,070 | +1.18(+0.94%) |
May 13, 2024 | 125.18 | 125.34 | 124.67 | 124.98 | 286,339 | +0.92(+0.74%) |
May 10, 2024 | 124.17 | 124.49 | 123.96 | 124.06 | 2,468 | +0.11(+0.09%) |
May 09, 2024 | 122.87 | 123.95 | 122.87 | 123.95 | 2,495 | +1.25(+1.02%) |
May 08, 2024 | 122.13 | 122.70 | 121.94 | 122.70 | 11,968 | +0.02(+0.02%) |
May 07, 2024 | 121.96 | 122.73 | 121.96 | 122.68 | 12,191 | +1.31(+1.08%) |
May 06, 2024 | 120.06 | 121.37 | 120.06 | 121.37 | 1,274 | +1.22(+1.01%) |
May 03, 2024 | 120.41 | 120.41 | 120.02 | 120.15 | 2,851 | +1.52(+1.28%) |
May 02, 2024 | 118.77 | 118.97 | 118.63 | 118.63 | 15,736 | -0.63(-0.53%) |
May 01, 2024 | 119.26 | 120.77 | 118.99 | 119.26 | 8,049 | +0.28(+0.24%) |
Apr 30, 2024 | 119.42 | 119.42 | 118.98 | 118.98 | 3,372 | -0.99(-0.82%) |
Apr 29, 2024 | 119.88 | 120.56 | 119.87 | 119.97 | 7,196 | +0.26(+0.22%) |
Apr 26, 2024 | 119.31 | 119.71 | 119.31 | 119.71 | 1,647 | +1.86(+1.58%) |
Apr 25, 2024 | 117.07 | 117.93 | 117.07 | 117.85 | 2,418 | -1.48(-1.24%) |
Apr 24, 2024 | 119.26 | 119.33 | 119.02 | 119.33 | 1,758 | -1.49(-1.23%) |
Apr 23, 2024 | 120.19 | 120.82 | 120.14 | 120.82 | 2,014 | +1.92(+1.62%) |
Apr 22, 2024 | 118.00 | 119.15 | 118.00 | 118.90 | 2,186 | +1.80(+1.53%) |
Apr 19, 2024 | 117.26 | 117.88 | 117.01 | 117.10 | 2,058 | +0.89(+0.77%) |
Apr 18, 2024 | 116.28 | 116.39 | 116.21 | 116.21 | 1,340 | -1.24(-1.06%) |
Apr 17, 2024 | 117.86 | 118.42 | 117.45 | 117.45 | 1,162 | +0.18(+0.16%) |
Apr 16, 2024 | 116.99 | 117.62 | 116.99 | 117.27 | 9,830 | -0.06(-0.05%) |
Apr 15, 2024 | 119.26 | 119.26 | 117.29 | 117.33 | 8,150 | -0.85(-0.72%) |
Apr 12, 2024 | 119.32 | 119.40 | 117.71 | 118.18 | 5,750 | -2.28(-1.89%) |
Apr 11, 2024 | 120.41 | 121.21 | 119.82 | 120.46 | 48,523 | +0.55(+0.46%) |
Apr 10, 2024 | 119.45 | 119.98 | 119.07 | 119.91 | 15,289 | -1.50(-1.24%) |
Apr 09, 2024 | 122.39 | 122.47 | 121.17 | 121.41 | 4,125 | -0.78(-0.64%) |
Apr 08, 2024 | 122.16 | 122.45 | 122.03 | 122.20 | 2,998 | +0.65(+0.53%) |
Apr 05, 2024 | 121.34 | 121.78 | 121.33 | 121.55 | 2,721 | +1.03(+0.85%) |
Apr 04, 2024 | 122.78 | 122.78 | 120.52 | 120.52 | 26,265 | -1.92(-1.57%) |
Apr 03, 2024 | 120.92 | 122.73 | 120.92 | 122.44 | 24,758 | +1.13(+0.93%) |
Apr 02, 2024 | 120.27 | 121.35 | 120.27 | 121.31 | 10,601 | -0.44(-0.36%) |