Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 138.31 | 139.97 | 138.20 | 139.80 | 615,194 | +1.78(+1.29%) |
May 17, 2024 | 138.71 | 138.76 | 137.26 | 138.02 | 801,367 | -0.33(-0.24%) |
May 16, 2024 | 138.89 | 139.39 | 138.33 | 138.35 | 916,212 | -0.35(-0.25%) |
May 15, 2024 | 136.55 | 138.77 | 136.43 | 138.70 | 847,161 | +3.05(+2.25%) |
May 14, 2024 | 134.29 | 135.84 | 134.15 | 135.65 | 809,330 | +1.19(+0.89%) |
May 13, 2024 | 134.57 | 134.77 | 133.69 | 134.46 | 841,020 | +0.49(+0.37%) |
May 10, 2024 | 134.14 | 134.85 | 133.44 | 133.97 | 700,720 | +0.43(+0.32%) |
May 09, 2024 | 133.54 | 133.78 | 132.81 | 133.54 | 1,043,137 | -0.14(-0.10%) |
May 08, 2024 | 133.01 | 133.95 | 132.87 | 133.68 | 588,995 | +0.04(+0.03%) |
May 07, 2024 | 134.26 | 134.46 | 133.54 | 133.64 | 948,298 | -0.59(-0.44%) |
May 06, 2024 | 132.75 | 134.26 | 132.57 | 134.23 | 915,110 | +2.06(+1.56%) |
May 03, 2024 | 131.90 | 132.56 | 131.33 | 132.17 | 1,312,736 | +3.16(+2.45%) |
May 02, 2024 | 128.55 | 129.17 | 126.87 | 129.01 | 774,668 | +2.06(+1.62%) |
May 01, 2024 | 127.61 | 129.88 | 126.62 | 126.95 | 816,671 | -1.22(-0.95%) |
Apr 30, 2024 | 130.51 | 131.24 | 128.17 | 128.17 | 754,953 | -2.87(-2.19%) |
Apr 29, 2024 | 131.36 | 131.46 | 130.15 | 131.04 | 470,163 | +0.09(+0.07%) |
Apr 26, 2024 | 130.02 | 131.64 | 129.51 | 130.95 | 798,608 | +2.75(+2.15%) |
Apr 25, 2024 | 126.02 | 128.50 | 125.56 | 128.20 | 1,392,372 | -0.64(-0.50%) |
Apr 24, 2024 | 129.86 | 130.18 | 128.15 | 128.84 | 857,432 | +0.32(+0.25%) |
Apr 23, 2024 | 127.08 | 128.81 | 126.85 | 128.52 | 1,326,999 | +2.28(+1.81%) |
Apr 22, 2024 | 125.80 | 127.07 | 124.56 | 126.24 | 1,946,659 | +1.49(+1.19%) |
Apr 19, 2024 | 127.79 | 128.19 | 124.32 | 124.75 | 2,094,401 | -3.66(-2.85%) |
Apr 18, 2024 | 129.52 | 130.07 | 128.23 | 128.41 | 1,468,816 | -0.93(-0.72%) |
Apr 17, 2024 | 131.97 | 132.29 | 129.25 | 129.34 | 1,615,876 | -2.04(-1.55%) |
Apr 16, 2024 | 131.36 | 132.34 | 130.94 | 131.38 | 838,848 | +0.24(+0.18%) |
Apr 15, 2024 | 134.76 | 135.05 | 130.99 | 131.14 | 1,322,609 | -2.81(-2.10%) |
Apr 12, 2024 | 134.68 | 135.25 | 133.50 | 133.95 | 896,209 | -2.32(-1.70%) |
Apr 11, 2024 | 134.00 | 136.39 | 133.36 | 136.27 | 578,183 | +2.83(+2.12%) |
Apr 10, 2024 | 132.71 | 133.78 | 132.68 | 133.44 | 758,320 | -0.96(-0.71%) |
Apr 09, 2024 | 134.81 | 135.03 | 132.73 | 134.40 | 650,937 | +0.27(+0.20%) |
Apr 08, 2024 | 134.58 | 134.91 | 133.65 | 134.13 | 397,046 | -0.24(-0.18%) |
Apr 05, 2024 | 133.17 | 135.02 | 132.78 | 134.37 | 713,173 | +1.86(+1.40%) |
Apr 04, 2024 | 136.12 | 136.54 | 132.43 | 132.51 | 774,093 | -2.26(-1.68%) |
Apr 03, 2024 | 133.68 | 135.49 | 133.68 | 134.77 | 610,881 | +0.28(+0.21%) |
Apr 02, 2024 | 133.94 | 134.63 | 133.11 | 134.49 | 951,697 | -1.06(-0.78%) |
Apr 01, 2024 | 135.25 | 136.52 | 134.93 | 135.55 | 939,195 | +0.49(+0.36%) |
Mar 28, 2024 | 135.22 | 135.39 | 134.75 | 135.06 | 1,090,378 | -0.28(-0.21%) |
Mar 27, 2024 | 136.07 | 136.15 | 134.32 | 135.34 | 1,136,949 | +0.13(+0.10%) |
Mar 26, 2024 | 136.52 | 136.73 | 135.15 | 135.21 | 542,155 | -0.69(-0.51%) |
Mar 25, 2024 | 135.55 | 136.61 | 135.00 | 135.90 | 618,307 | -0.69(-0.51%) |
Mar 22, 2024 | 136.04 | 137.08 | 135.89 | 136.59 | 500,625 | +0.45(+0.33%) |
Mar 21, 2024 | 137.48 | 137.54 | 135.92 | 136.14 | 666,107 | +0.37(+0.27%) |
Mar 20, 2024 | 134.36 | 135.78 | 133.73 | 135.77 | 553,085 | +1.71(+1.27%) |
Mar 19, 2024 | 132.64 | 134.21 | 131.68 | 134.06 | 1,315,854 | +0.61(+0.46%) |
Mar 18, 2024 | 134.03 | 135.02 | 133.26 | 133.45 | 1,687,648 | +1.10(+0.83%) |
Mar 15, 2024 | 132.59 | 133.15 | 131.87 | 132.35 | 1,571,651 | -2.09(-1.55%) |
Mar 14, 2024 | 134.92 | 135.31 | 133.53 | 134.44 | 4,591,386 | +0.11(+0.08%) |
Mar 13, 2024 | 135.19 | 135.19 | 133.86 | 134.33 | 633,880 | -1.19(-0.88%) |
Mar 12, 2024 | 134.09 | 135.61 | 132.93 | 135.52 | 1,288,471 | +2.65(+1.99%) |
Mar 11, 2024 | 132.84 | 133.34 | 132.07 | 132.87 | 884,832 | -0.56(-0.42%) |
Mar 08, 2024 | 135.40 | 136.89 | 133.20 | 133.43 | 1,127,368 | -1.91(-1.41%) |
Mar 07, 2024 | 134.17 | 135.68 | 133.40 | 135.34 | 700,765 | +2.37(+1.78%) |
Mar 06, 2024 | 133.44 | 133.90 | 132.21 | 132.97 | 517,446 | +1.18(+0.89%) |
Mar 05, 2024 | 133.49 | 133.59 | 130.94 | 131.79 | 520,159 | -3.17(-2.35%) |
Mar 04, 2024 | 135.12 | 135.72 | 134.61 | 134.96 | 685,142 | -0.37(-0.27%) |