Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 134.00 | 135.23 | 129.35 | 135.15 | 3,268 | +2.02(+1.52%) |
May 20, 2024 | 132.40 | 135.00 | 128.20 | 133.13 | 2,341 | +0.72(+0.54%) |
May 17, 2024 | 133.13 | 135.00 | 128.05 | 132.41 | 4,637 | -1.57(-1.17%) |
May 16, 2024 | 133.50 | 134.42 | 132.12 | 133.98 | 28,673 | +1.86(+1.41%) |
May 15, 2024 | 132.95 | 134.88 | 129.01 | 132.12 | 10,688 | -0.08(-0.06%) |
May 14, 2024 | 134.79 | 134.79 | 129.76 | 132.20 | 28,407 | +1.50(+1.15%) |
May 13, 2024 | 130.88 | 134.31 | 127.90 | 130.70 | 103,623 | +1.95(+1.51%) |
May 10, 2024 | 127.00 | 130.96 | 127.00 | 128.75 | 2,538 | +1.03(+0.81%) |
May 09, 2024 | 126.85 | 128.90 | 126.85 | 127.72 | 2,249 | +0.72(+0.56%) |
May 08, 2024 | 126.50 | 128.55 | 126.50 | 127.00 | 88,268 | +2.75(+2.21%) |
May 07, 2024 | 126.73 | 129.47 | 123.55 | 124.25 | 4,737 | +0.55(+0.45%) |
May 06, 2024 | 125.00 | 125.00 | 119.65 | 123.70 | 7,971 | +2.19(+1.80%) |
May 03, 2024 | 122.98 | 126.00 | 120.54 | 121.51 | 11,646 | -2.71(-2.18%) |
May 02, 2024 | 130.75 | 130.75 | 124.22 | 124.22 | 51,149 | -2.24(-1.77%) |
May 01, 2024 | 131.25 | 131.25 | 125.00 | 126.46 | 1,124 | -3.31(-2.55%) |
Apr 30, 2024 | 129.82 | 130.00 | 125.00 | 129.77 | 23,345 | +4.27(+3.40%) |
Apr 29, 2024 | 126.97 | 130.00 | 125.00 | 125.50 | 1,424 | +0.86(+0.69%) |
Apr 26, 2024 | 129.08 | 130.00 | 123.30 | 124.64 | 2,123 | +1.14(+0.92%) |
Apr 25, 2024 | 118.90 | 128.35 | 118.90 | 123.50 | 1,901 | -3.30(-2.60%) |
Apr 24, 2024 | 131.40 | 131.40 | 123.69 | 126.80 | 2,508 | -1.58(-1.23%) |
Apr 23, 2024 | 129.23 | 130.00 | 126.28 | 128.38 | 97,018 | +2.12(+1.68%) |
Apr 22, 2024 | 120.01 | 127.00 | 117.90 | 126.26 | 2,141 | +3.76(+3.07%) |
Apr 19, 2024 | 122.90 | 124.95 | 122.00 | 122.50 | 3,074 | -0.31(-0.25%) |
Apr 18, 2024 | 124.35 | 125.22 | 122.80 | 122.81 | 5,084 | -1.34(-1.08%) |
Apr 17, 2024 | 126.94 | 126.94 | 122.40 | 124.15 | 14,173 | +1.41(+1.15%) |
Apr 16, 2024 | 123.45 | 125.01 | 122.06 | 122.74 | 6,463 | -1.28(-1.03%) |
Apr 15, 2024 | 126.80 | 126.80 | 123.95 | 124.02 | 1,934 | +0.06(+0.05%) |
Apr 12, 2024 | 130.55 | 130.55 | 123.96 | 123.96 | 9,893 | -0.93(-0.74%) |
Apr 11, 2024 | 121.75 | 127.64 | 121.75 | 124.89 | 6,158 | -0.14(-0.12%) |
Apr 10, 2024 | 123.67 | 125.78 | 122.88 | 125.03 | 11,781 | +0.63(+0.51%) |
Apr 09, 2024 | 129.70 | 129.70 | 124.00 | 124.40 | 3,337 | -0.36(-0.29%) |
Apr 08, 2024 | 124.15 | 129.13 | 123.45 | 124.76 | 1,935 | +0.97(+0.78%) |
Apr 05, 2024 | 124.75 | 128.05 | 123.10 | 123.79 | 209,830 | -0.50(-0.40%) |
Apr 04, 2024 | 125.80 | 127.85 | 124.29 | 124.29 | 2,522 | -2.53(-1.99%) |
Apr 03, 2024 | 126.30 | 128.44 | 124.85 | 126.82 | 30,547 | -0.22(-0.17%) |
Apr 02, 2024 | 121.50 | 128.55 | 121.50 | 127.04 | 90,561 | -2.16(-1.67%) |
Apr 01, 2024 | 126.50 | 130.00 | 123.55 | 129.20 | 5,948 | +2.70(+2.13%) |
Mar 28, 2024 | 131.65 | 131.65 | 124.50 | 126.50 | 4,343 | -0.95(-0.75%) |
Mar 27, 2024 | 132.25 | 132.25 | 125.13 | 127.45 | 144,748 | -1.95(-1.51%) |
Mar 26, 2024 | 133.50 | 133.50 | 128.00 | 129.40 | 3,025 | -1.20(-0.92%) |
Mar 25, 2024 | 132.30 | 132.30 | 127.91 | 130.60 | 3,563 | +3.15(+2.47%) |
Mar 22, 2024 | 132.05 | 134.00 | 127.00 | 127.45 | 3,774 | -2.05(-1.59%) |
Mar 21, 2024 | 125.00 | 133.80 | 125.00 | 129.50 | 2,739 | -1.53(-1.17%) |
Mar 20, 2024 | 132.95 | 134.40 | 129.10 | 131.03 | 3,147 | -0.47(-0.36%) |
Mar 19, 2024 | 133.00 | 133.00 | 131.00 | 131.50 | 2,506 | -0.66(-0.50%) |
Mar 18, 2024 | 132.55 | 134.08 | 131.00 | 132.16 | 13,295 | -0.59(-0.44%) |
Mar 15, 2024 | 134.69 | 135.45 | 130.35 | 132.75 | 5,575 | -1.94(-1.44%) |
Mar 14, 2024 | 135.38 | 137.56 | 133.76 | 134.69 | 15,668 | +1.98(+1.49%) |
Mar 13, 2024 | 135.00 | 136.08 | 132.29 | 132.71 | 14,698 | -1.54(-1.15%) |
Mar 12, 2024 | 127.75 | 135.00 | 127.75 | 134.25 | 7,616 | +3.49(+2.67%) |
Mar 11, 2024 | 134.40 | 134.65 | 130.76 | 130.76 | 14,326 | -0.86(-0.66%) |
Mar 08, 2024 | 137.75 | 137.75 | 131.62 | 131.62 | 9,693 | -4.32(-3.18%) |
Mar 07, 2024 | 137.80 | 140.32 | 130.35 | 135.95 | 12,876 | +11.74(+9.45%) |
Mar 06, 2024 | 125.10 | 125.10 | 120.65 | 124.21 | 19,403 | -0.79(-0.63%) |
Mar 05, 2024 | 129.50 | 129.50 | 124.07 | 125.00 | 3,075 | -3.80(-2.95%) |
Mar 04, 2024 | 126.85 | 128.80 | 125.27 | 128.80 | 3,729 | +5.10(+4.12%) |