Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 144.44 | 145.16 | 143.64 | 144.87 | 167,846 | -0.13(-0.09%) |
May 16, 2024 | 145.00 | 145.35 | 144.13 | 145.00 | 122,087 | +0.25(+0.17%) |
May 15, 2024 | 145.35 | 145.35 | 143.78 | 144.75 | 148,167 | +0.25(+0.17%) |
May 14, 2024 | 146.13 | 146.45 | 143.58 | 144.50 | 400,869 | -2.44(-1.66%) |
May 13, 2024 | 149.69 | 149.69 | 146.84 | 146.94 | 220,527 | -1.85(-1.24%) |
May 10, 2024 | 148.89 | 149.94 | 147.98 | 148.79 | 262,913 | -0.47(-0.31%) |
May 09, 2024 | 147.08 | 149.73 | 144.88 | 149.26 | 278,253 | +2.18(+1.48%) |
May 08, 2024 | 145.00 | 156.56 | 144.97 | 147.08 | 466,651 | +7.30(+5.22%) |
May 07, 2024 | 137.65 | 140.71 | 137.65 | 139.78 | 315,230 | +1.47(+1.06%) |
May 06, 2024 | 136.91 | 138.88 | 136.90 | 138.31 | 157,451 | +2.20(+1.62%) |
May 03, 2024 | 135.17 | 136.81 | 135.17 | 136.11 | 173,998 | +2.09(+1.56%) |
May 02, 2024 | 131.56 | 134.18 | 130.95 | 134.02 | 182,516 | +3.06(+2.34%) |
May 01, 2024 | 130.02 | 132.63 | 130.02 | 130.96 | 202,565 | +0.94(+0.72%) |
Apr 30, 2024 | 131.25 | 132.12 | 129.86 | 130.02 | 209,738 | -2.21(-1.67%) |
Apr 29, 2024 | 132.44 | 133.80 | 131.84 | 132.23 | 143,000 | +0.25(+0.19%) |
Apr 26, 2024 | 129.95 | 133.87 | 129.95 | 131.98 | 262,927 | +2.07(+1.59%) |
Apr 25, 2024 | 128.27 | 130.41 | 127.65 | 129.91 | 260,906 | +1.03(+0.80%) |
Apr 24, 2024 | 129.14 | 129.75 | 128.48 | 128.88 | 203,620 | +0.18(+0.14%) |
Apr 23, 2024 | 129.21 | 129.98 | 128.63 | 128.70 | 191,182 | -0.24(-0.19%) |
Apr 22, 2024 | 127.23 | 129.14 | 126.17 | 128.94 | 153,703 | +1.79(+1.41%) |
Apr 19, 2024 | 131.48 | 131.48 | 126.61 | 127.15 | 218,955 | -3.93(-3.00%) |
Apr 18, 2024 | 131.46 | 132.10 | 128.43 | 131.08 | 151,078 | +0.31(+0.24%) |
Apr 17, 2024 | 131.59 | 132.91 | 130.60 | 130.77 | 158,554 | +0.01(+0.01%) |
Apr 16, 2024 | 129.34 | 131.01 | 128.65 | 130.76 | 178,488 | +0.94(+0.72%) |
Apr 15, 2024 | 130.97 | 131.95 | 129.80 | 129.82 | 114,978 | -0.88(-0.67%) |
Apr 12, 2024 | 131.98 | 131.99 | 130.33 | 130.70 | 104,730 | -1.46(-1.10%) |
Apr 11, 2024 | 133.16 | 134.04 | 132.10 | 132.16 | 106,807 | -0.18(-0.14%) |
Apr 10, 2024 | 132.33 | 134.24 | 131.20 | 132.34 | 130,595 | -0.39(-0.29%) |
Apr 09, 2024 | 132.14 | 134.63 | 130.66 | 132.73 | 309,368 | +0.98(+0.74%) |
Apr 08, 2024 | 132.89 | 133.14 | 131.21 | 131.75 | 155,816 | -0.70(-0.53%) |
Apr 05, 2024 | 132.22 | 133.22 | 131.29 | 132.45 | 129,546 | +0.51(+0.39%) |
Apr 04, 2024 | 134.07 | 134.24 | 131.94 | 131.94 | 96,762 | -1.38(-1.04%) |
Apr 03, 2024 | 134.92 | 136.49 | 133.26 | 133.32 | 172,508 | -2.16(-1.59%) |
Apr 02, 2024 | 137.17 | 137.70 | 134.89 | 135.48 | 170,941 | -1.87(-1.36%) |
Apr 01, 2024 | 136.08 | 137.59 | 136.04 | 137.35 | 129,903 | +1.14(+0.84%) |
Mar 28, 2024 | 135.41 | 136.76 | 134.81 | 136.21 | 199,766 | +1.29(+0.96%) |
Mar 27, 2024 | 134.43 | 135.39 | 133.56 | 134.92 | 118,770 | +1.31(+0.98%) |
Mar 26, 2024 | 134.33 | 134.33 | 132.75 | 133.61 | 118,616 | -0.27(-0.20%) |
Mar 25, 2024 | 132.89 | 134.07 | 131.08 | 133.88 | 129,550 | +0.58(+0.44%) |
Mar 22, 2024 | 133.98 | 134.02 | 131.69 | 133.30 | 105,960 | +0.14(+0.11%) |
Mar 21, 2024 | 135.10 | 135.10 | 133.16 | 133.16 | 127,254 | -1.35(-1.00%) |
Mar 20, 2024 | 132.77 | 134.51 | 132.68 | 134.51 | 117,352 | +1.24(+0.93%) |
Mar 19, 2024 | 133.55 | 134.37 | 132.47 | 133.27 | 139,668 | -0.49(-0.37%) |
Mar 18, 2024 | 132.65 | 137.30 | 132.55 | 133.76 | 197,655 | +1.07(+0.81%) |
Mar 15, 2024 | 131.06 | 133.27 | 131.06 | 132.69 | 360,070 | +1.11(+0.84%) |
Mar 14, 2024 | 132.43 | 133.27 | 130.94 | 131.58 | 137,461 | -1.39(-1.05%) |
Mar 13, 2024 | 131.90 | 133.27 | 131.90 | 132.97 | 101,404 | +0.49(+0.37%) |
Mar 12, 2024 | 132.64 | 132.83 | 131.46 | 132.48 | 97,910 | -0.58(-0.44%) |
Mar 11, 2024 | 133.09 | 133.80 | 132.68 | 133.06 | 126,779 | +0.26(+0.20%) |
Mar 08, 2024 | 134.35 | 134.68 | 132.32 | 132.80 | 112,960 | -1.35(-1.01%) |
Mar 07, 2024 | 133.82 | 134.59 | 133.46 | 134.15 | 118,568 | +0.47(+0.35%) |
Mar 06, 2024 | 134.00 | 135.57 | 133.30 | 133.68 | 137,875 | -1.32(-0.98%) |
Mar 05, 2024 | 135.37 | 136.40 | 134.34 | 135.00 | 164,917 | -1.35(-0.99%) |
Mar 04, 2024 | 134.97 | 136.57 | 134.50 | 136.35 | 122,069 | +1.64(+1.22%) |