Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 135.21 | 136.29 | 134.17 | 134.57 | 3,475,134 | -0.83(-0.61%) |
May 21, 2024 | 133.49 | 135.68 | 133.27 | 135.40 | 3,068,715 | +2.04(+1.53%) |
May 20, 2024 | 132.14 | 134.41 | 131.70 | 133.36 | 3,117,859 | +1.45(+1.10%) |
May 17, 2024 | 133.00 | 133.28 | 131.38 | 131.91 | 4,506,315 | +0.20(+0.15%) |
May 16, 2024 | 133.27 | 133.91 | 131.43 | 131.71 | 4,033,114 | -0.25(-0.19%) |
May 15, 2024 | 129.70 | 132.08 | 129.57 | 131.96 | 3,632,029 | +3.40(+2.64%) |
May 14, 2024 | 127.22 | 128.68 | 126.76 | 128.56 | 2,397,675 | +1.40(+1.10%) |
May 13, 2024 | 127.67 | 127.78 | 126.70 | 127.16 | 2,269,188 | -0.41(-0.32%) |
May 10, 2024 | 128.20 | 128.63 | 126.99 | 127.57 | 2,359,318 | -0.04(-0.03%) |
May 09, 2024 | 126.75 | 127.78 | 126.14 | 127.61 | 2,642,529 | +1.00(+0.79%) |
May 08, 2024 | 123.83 | 127.06 | 123.63 | 126.61 | 2,992,471 | +1.89(+1.52%) |
May 07, 2024 | 125.00 | 125.66 | 124.33 | 124.72 | 3,715,725 | -0.07(-0.06%) |
May 06, 2024 | 123.01 | 124.84 | 122.79 | 124.79 | 2,027,823 | +2.15(+1.75%) |
May 03, 2024 | 122.41 | 123.04 | 121.01 | 122.64 | 3,279,407 | +1.64(+1.36%) |
May 02, 2024 | 120.20 | 121.03 | 118.40 | 121.00 | 2,501,534 | +1.74(+1.46%) |
May 01, 2024 | 119.88 | 121.30 | 118.81 | 119.26 | 4,353,326 | -1.51(-1.25%) |
Apr 30, 2024 | 122.00 | 123.60 | 120.70 | 120.77 | 3,583,629 | -1.36(-1.11%) |
Apr 29, 2024 | 121.50 | 122.19 | 120.37 | 122.13 | 2,799,963 | +1.64(+1.36%) |
Apr 26, 2024 | 119.00 | 121.25 | 119.00 | 120.49 | 4,172,921 | +1.48(+1.24%) |
Apr 25, 2024 | 115.22 | 119.48 | 113.52 | 119.01 | 4,254,893 | +2.70(+2.32%) |
Apr 24, 2024 | 119.19 | 119.39 | 114.49 | 116.31 | 7,625,373 | +2.05(+1.79%) |
Apr 23, 2024 | 112.72 | 114.45 | 112.13 | 114.26 | 5,098,569 | +2.40(+2.15%) |
Apr 22, 2024 | 111.15 | 112.66 | 110.19 | 111.86 | 3,274,790 | +1.69(+1.53%) |
Apr 19, 2024 | 110.98 | 111.88 | 109.44 | 110.17 | 3,769,038 | -0.71(-0.64%) |
Apr 18, 2024 | 111.55 | 112.70 | 110.86 | 110.88 | 2,874,261 | -0.61(-0.55%) |
Apr 17, 2024 | 112.57 | 113.05 | 111.05 | 111.49 | 2,641,685 | -1.08(-0.96%) |
Apr 16, 2024 | 112.55 | 112.94 | 111.73 | 112.57 | 3,908,093 | +0.18(+0.16%) |
Apr 15, 2024 | 114.55 | 115.30 | 112.02 | 112.39 | 2,507,688 | -0.93(-0.82%) |
Apr 12, 2024 | 113.96 | 114.89 | 112.87 | 113.32 | 3,048,438 | -2.56(-2.21%) |
Apr 11, 2024 | 114.68 | 116.18 | 113.90 | 115.88 | 3,169,423 | +1.12(+0.98%) |
Apr 10, 2024 | 113.09 | 115.64 | 112.51 | 114.76 | 4,112,165 | -0.22(-0.19%) |
Apr 09, 2024 | 117.00 | 117.40 | 114.20 | 114.98 | 4,070,136 | -1.64(-1.41%) |
Apr 08, 2024 | 118.16 | 118.57 | 116.13 | 116.62 | 4,347,604 | -0.76(-0.65%) |
Apr 05, 2024 | 115.64 | 117.59 | 115.57 | 117.38 | 3,379,646 | +2.28(+1.98%) |
Apr 04, 2024 | 118.05 | 118.62 | 114.75 | 115.10 | 3,412,992 | -0.27(-0.23%) |
Apr 03, 2024 | 114.52 | 116.09 | 113.32 | 115.37 | 3,820,491 | +2.31(+2.04%) |
Apr 02, 2024 | 112.94 | 113.27 | 112.14 | 113.06 | 2,486,028 | -0.99(-0.87%) |