Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 135.21 | 136.36 | 135.21 | 136.26 | 14,597 | +1.30(+0.96%) |
May 17, 2024 | 135.17 | 135.24 | 134.39 | 134.96 | 13,715 | -0.55(-0.41%) |
May 16, 2024 | 135.91 | 136.20 | 135.51 | 135.51 | 13,949 | -0.65(-0.48%) |
May 15, 2024 | 134.64 | 136.21 | 134.54 | 136.16 | 57,477 | +2.82(+2.11%) |
May 14, 2024 | 132.10 | 133.38 | 132.10 | 133.34 | 20,429 | +1.21(+0.92%) |
May 13, 2024 | 131.97 | 132.34 | 131.77 | 132.13 | 12,515 | +0.73(+0.56%) |
May 10, 2024 | 131.84 | 132.27 | 131.26 | 131.40 | 17,362 | +0.29(+0.22%) |
May 09, 2024 | 131.25 | 131.38 | 130.96 | 131.11 | 11,237 | +0.38(+0.29%) |
May 08, 2024 | 129.49 | 130.76 | 129.49 | 130.73 | 14,021 | +0.41(+0.31%) |
May 07, 2024 | 130.41 | 131.02 | 130.32 | 130.32 | 7,458 | -0.32(-0.24%) |
May 06, 2024 | 129.01 | 130.64 | 129.01 | 130.64 | 17,799 | +2.40(+1.87%) |
May 03, 2024 | 128.60 | 129.12 | 127.71 | 128.24 | 40,401 | +1.28(+1.01%) |
May 02, 2024 | 126.85 | 126.96 | 125.53 | 126.96 | 20,710 | +1.44(+1.15%) |
May 01, 2024 | 126.30 | 128.28 | 125.08 | 125.52 | 22,514 | -1.48(-1.17%) |
Apr 30, 2024 | 129.05 | 129.51 | 127.00 | 127.00 | 15,648 | -2.95(-2.27%) |
Apr 29, 2024 | 129.74 | 130.29 | 129.18 | 129.95 | 50,885 | +0.58(+0.45%) |
Apr 26, 2024 | 128.43 | 129.84 | 128.41 | 129.37 | 18,552 | +1.82(+1.43%) |
Apr 25, 2024 | 125.83 | 127.91 | 125.47 | 127.55 | 9,931 | -0.04(-0.03%) |
Apr 24, 2024 | 128.52 | 128.74 | 126.82 | 127.59 | 15,516 | +0.55(+0.43%) |
Apr 23, 2024 | 125.03 | 127.39 | 125.03 | 127.04 | 18,456 | +2.45(+1.97%) |
Apr 22, 2024 | 124.30 | 125.25 | 123.05 | 124.59 | 21,906 | +1.05(+0.85%) |
Apr 19, 2024 | 125.26 | 125.50 | 123.06 | 123.54 | 20,535 | -2.08(-1.66%) |
Apr 18, 2024 | 126.75 | 127.08 | 125.47 | 125.62 | 51,463 | -0.99(-0.78%) |
Apr 17, 2024 | 128.67 | 128.86 | 126.36 | 126.61 | 27,041 | -1.50(-1.17%) |
Apr 16, 2024 | 127.79 | 128.90 | 127.46 | 128.11 | 20,780 | +0.20(+0.16%) |
Apr 15, 2024 | 131.85 | 131.85 | 127.65 | 127.91 | 22,507 | -2.86(-2.19%) |
Apr 12, 2024 | 132.61 | 132.61 | 130.50 | 130.77 | 13,448 | -3.15(-2.35%) |
Apr 11, 2024 | 133.15 | 134.12 | 132.02 | 133.92 | 24,707 | +1.64(+1.24%) |
Apr 10, 2024 | 131.96 | 133.10 | 131.82 | 132.28 | 25,517 | -2.24(-1.67%) |
Apr 09, 2024 | 134.40 | 134.60 | 133.46 | 134.52 | 13,641 | +0.74(+0.55%) |
Apr 08, 2024 | 133.71 | 134.15 | 133.08 | 133.78 | 15,632 | +0.33(+0.25%) |
Apr 05, 2024 | 132.36 | 133.80 | 132.26 | 133.45 | 28,884 | +1.59(+1.21%) |
Apr 04, 2024 | 135.30 | 135.74 | 131.86 | 131.86 | 39,049 | -1.83(-1.37%) |
Apr 03, 2024 | 132.46 | 134.21 | 132.46 | 133.69 | 25,776 | +0.70(+0.53%) |
Apr 02, 2024 | 133.02 | 133.16 | 131.77 | 132.99 | 47,986 | -1.40(-1.04%) |
Apr 01, 2024 | 135.23 | 135.44 | 133.90 | 134.39 | 132,579 | -0.43(-0.32%) |
Mar 28, 2024 | 134.99 | 135.45 | 134.80 | 134.82 | 21,903 | +0.00(+0.00%) |
Mar 27, 2024 | 135.64 | 135.71 | 135.16 | 134.82 | 15,113 | +0.22(+0.16%) |
Mar 26, 2024 | 135.15 | 135.50 | 134.46 | 134.60 | 13,775 | +0.10(+0.07%) |
Mar 25, 2024 | 133.94 | 135.05 | 133.94 | 134.50 | 27,304 | -0.27(-0.20%) |
Mar 22, 2024 | 134.85 | 135.27 | 134.06 | 134.77 | 34,582 | -0.45(-0.33%) |
Mar 21, 2024 | 135.35 | 136.28 | 135.14 | 135.22 | 19,438 | +1.37(+1.02%) |
Mar 20, 2024 | 132.27 | 134.10 | 131.93 | 133.85 | 17,985 | +1.89(+1.43%) |
Mar 19, 2024 | 130.85 | 132.12 | 130.16 | 131.96 | 14,776 | -0.14(-0.11%) |
Mar 18, 2024 | 132.23 | 132.63 | 131.49 | 132.10 | 38,128 | +0.87(+0.66%) |
Mar 15, 2024 | 132.34 | 132.57 | 131.18 | 131.23 | 37,769 | -2.25(-1.69%) |
Mar 14, 2024 | 135.54 | 135.54 | 132.86 | 133.49 | 24,910 | -1.98(-1.47%) |
Mar 13, 2024 | 135.63 | 136.17 | 135.20 | 135.47 | 26,157 | -0.67(-0.49%) |
Mar 12, 2024 | 135.28 | 136.27 | 134.25 | 136.14 | 16,150 | +1.89(+1.41%) |
Mar 11, 2024 | 134.00 | 134.66 | 133.35 | 134.25 | 22,023 | -0.76(-0.56%) |
Mar 08, 2024 | 137.30 | 138.19 | 134.75 | 135.01 | 32,318 | -1.82(-1.33%) |
Mar 07, 2024 | 136.13 | 136.96 | 135.05 | 136.83 | 50,927 | +1.91(+1.41%) |
Mar 06, 2024 | 136.24 | 136.24 | 134.44 | 134.92 | 51,351 | +1.79(+1.34%) |
Mar 05, 2024 | 135.19 | 135.19 | 132.28 | 133.13 | 67,228 | -3.86(-2.82%) |
Mar 04, 2024 | 137.69 | 137.69 | 136.88 | 137.00 | 26,642 | -0.25(-0.18%) |