Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 138.76 | 140.65 | 138.00 | 140.57 | 83,673 | +1.30(+0.93%) |
May 17, 2024 | 138.01 | 139.41 | 137.00 | 139.27 | 58,597 | +1.85(+1.35%) |
May 16, 2024 | 140.26 | 141.36 | 137.17 | 137.42 | 74,060 | -2.53(-1.81%) |
May 15, 2024 | 139.03 | 140.47 | 137.78 | 139.95 | 113,483 | +1.58(+1.14%) |
May 14, 2024 | 137.84 | 138.37 | 136.81 | 138.37 | 72,639 | +2.18(+1.60%) |
May 13, 2024 | 137.60 | 138.98 | 135.86 | 136.19 | 69,361 | +0.20(+0.15%) |
May 10, 2024 | 135.52 | 136.65 | 134.44 | 135.99 | 80,264 | +0.47(+0.35%) |
May 09, 2024 | 134.08 | 137.04 | 132.31 | 135.52 | 73,597 | +1.26(+0.94%) |
May 08, 2024 | 134.03 | 135.68 | 133.44 | 134.26 | 87,017 | -0.60(-0.44%) |
May 07, 2024 | 133.00 | 135.86 | 133.00 | 134.86 | 112,194 | +2.52(+1.90%) |
May 06, 2024 | 134.55 | 136.58 | 130.68 | 132.34 | 104,163 | -3.22(-2.38%) |
May 03, 2024 | 136.00 | 136.26 | 132.15 | 135.56 | 124,018 | -0.18(-0.13%) |
May 02, 2024 | 131.77 | 136.00 | 131.77 | 135.74 | 134,581 | +4.67(+3.56%) |
May 01, 2024 | 130.86 | 133.55 | 130.86 | 131.07 | 71,334 | -0.37(-0.28%) |
Apr 30, 2024 | 135.60 | 135.68 | 130.65 | 131.44 | 197,283 | -4.69(-3.45%) |
Apr 29, 2024 | 133.53 | 138.00 | 133.53 | 136.13 | 267,158 | +1.31(+0.97%) |
Apr 26, 2024 | 134.99 | 136.65 | 132.41 | 134.82 | 103,502 | +0.67(+0.50%) |
Apr 25, 2024 | 134.40 | 137.85 | 126.57 | 134.15 | 231,683 | -5.56(-3.98%) |
Apr 24, 2024 | 140.46 | 142.18 | 138.86 | 139.71 | 112,709 | -1.11(-0.79%) |
Apr 23, 2024 | 139.64 | 142.01 | 139.15 | 140.82 | 81,667 | +1.38(+0.99%) |
Apr 22, 2024 | 136.13 | 140.44 | 135.79 | 139.44 | 86,467 | +3.90(+2.88%) |
Apr 19, 2024 | 133.26 | 136.52 | 132.70 | 135.54 | 95,199 | +1.69(+1.26%) |
Apr 18, 2024 | 134.76 | 136.88 | 133.25 | 133.85 | 82,711 | -0.90(-0.67%) |
Apr 17, 2024 | 138.50 | 138.50 | 134.67 | 134.75 | 73,380 | -2.56(-1.86%) |
Apr 16, 2024 | 137.31 | 138.09 | 135.75 | 137.31 | 92,368 | +0.00(+0.00%) |
Apr 15, 2024 | 139.00 | 140.34 | 136.50 | 137.31 | 97,422 | -1.70(-1.22%) |
Apr 12, 2024 | 137.44 | 139.29 | 137.44 | 139.01 | 82,640 | +1.00(+0.72%) |
Apr 11, 2024 | 137.41 | 138.50 | 135.97 | 138.01 | 54,180 | +1.52(+1.11%) |
Apr 10, 2024 | 138.95 | 139.92 | 133.51 | 136.49 | 80,785 | -5.54(-3.90%) |
Apr 09, 2024 | 143.30 | 143.63 | 141.40 | 142.03 | 60,246 | -0.29(-0.20%) |
Apr 08, 2024 | 143.32 | 144.11 | 141.07 | 142.32 | 59,156 | -0.05(-0.04%) |
Apr 05, 2024 | 140.51 | 142.84 | 139.23 | 142.37 | 65,598 | +2.05(+1.46%) |
Apr 04, 2024 | 140.42 | 143.89 | 139.68 | 140.32 | 78,176 | +0.51(+0.36%) |
Apr 03, 2024 | 138.25 | 140.90 | 137.62 | 139.81 | 64,275 | +1.55(+1.12%) |
Apr 02, 2024 | 140.24 | 140.24 | 137.10 | 138.26 | 90,245 | -2.41(-1.71%) |
Apr 01, 2024 | 143.75 | 143.75 | 139.20 | 140.67 | 82,314 | -2.15(-1.51%) |
Mar 28, 2024 | 141.63 | 144.03 | 140.97 | 142.82 | 100,939 | +1.38(+0.98%) |
Mar 27, 2024 | 140.28 | 141.92 | 140.28 | 141.44 | 91,089 | +1.60(+1.14%) |
Mar 26, 2024 | 137.35 | 140.97 | 137.30 | 139.84 | 75,664 | +3.59(+2.63%) |
Mar 25, 2024 | 137.25 | 138.27 | 135.70 | 136.25 | 46,261 | -1.06(-0.77%) |
Mar 22, 2024 | 137.56 | 138.17 | 137.00 | 137.31 | 49,997 | +0.10(+0.07%) |
Mar 21, 2024 | 137.67 | 138.91 | 136.87 | 137.21 | 121,005 | +0.54(+0.40%) |
Mar 20, 2024 | 134.62 | 137.38 | 133.35 | 136.67 | 64,780 | +1.66(+1.23%) |
Mar 19, 2024 | 132.08 | 135.28 | 131.75 | 135.01 | 72,997 | +2.93(+2.22%) |
Mar 18, 2024 | 130.70 | 132.77 | 130.70 | 132.08 | 82,925 | +1.38(+1.06%) |
Mar 15, 2024 | 130.20 | 132.28 | 130.20 | 130.70 | 173,569 | -0.49(-0.37%) |
Mar 14, 2024 | 129.23 | 131.89 | 128.46 | 131.19 | 144,461 | +1.49(+1.15%) |
Mar 13, 2024 | 130.98 | 131.35 | 129.41 | 129.70 | 78,524 | -1.63(-1.24%) |
Mar 12, 2024 | 129.36 | 131.58 | 129.00 | 131.33 | 53,721 | +1.97(+1.52%) |
Mar 11, 2024 | 132.35 | 132.55 | 129.16 | 129.36 | 109,516 | -3.16(-2.38%) |
Mar 08, 2024 | 132.79 | 134.90 | 132.10 | 132.52 | 131,950 | +0.26(+0.20%) |
Mar 07, 2024 | 133.06 | 133.57 | 132.09 | 132.26 | 91,703 | -0.20(-0.15%) |
Mar 06, 2024 | 132.99 | 133.29 | 132.08 | 132.46 | 50,941 | +0.08(+0.06%) |
Mar 05, 2024 | 134.91 | 135.25 | 131.85 | 132.38 | 67,434 | -2.85(-2.11%) |
Mar 04, 2024 | 132.52 | 135.79 | 132.52 | 135.23 | 64,979 | +2.81(+2.12%) |