Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 128.78 | 130.26 | 128.10 | 129.94 | 2,340,078 | +2.02(+1.58%) |
May 16, 2024 | 128.78 | 129.63 | 127.89 | 127.92 | 2,615,466 | -1.17(-0.91%) |
May 15, 2024 | 129.00 | 129.43 | 126.54 | 129.09 | 2,560,376 | -0.34(-0.26%) |
May 14, 2024 | 129.43 | 130.18 | 128.70 | 129.43 | 2,346,916 | +0.03(+0.02%) |
May 13, 2024 | 130.47 | 130.65 | 129.34 | 129.40 | 3,006,037 | -0.70(-0.54%) |
May 10, 2024 | 130.81 | 131.57 | 129.79 | 130.10 | 2,821,162 | -0.46(-0.35%) |
May 09, 2024 | 130.18 | 131.06 | 129.74 | 130.56 | 3,663,171 | +0.73(+0.56%) |
May 08, 2024 | 129.27 | 131.16 | 128.93 | 129.83 | 2,804,814 | -0.43(-0.33%) |
May 07, 2024 | 130.60 | 131.51 | 130.18 | 130.26 | 3,263,066 | -0.22(-0.17%) |
May 06, 2024 | 130.68 | 132.14 | 130.24 | 130.48 | 3,691,073 | +0.46(+0.35%) |
May 03, 2024 | 130.92 | 132.44 | 128.25 | 130.02 | 5,660,842 | -1.78(-1.35%) |
May 02, 2024 | 131.33 | 132.32 | 130.32 | 131.80 | 4,181,057 | +1.85(+1.42%) |
May 01, 2024 | 131.04 | 131.78 | 128.87 | 129.95 | 3,408,105 | -2.18(-1.65%) |
Apr 30, 2024 | 135.69 | 135.99 | 132.04 | 132.13 | 3,553,914 | -4.12(-3.02%) |
Apr 29, 2024 | 135.16 | 136.50 | 135.14 | 136.25 | 2,813,133 | +0.55(+0.41%) |
Apr 26, 2024 | 135.12 | 136.39 | 134.36 | 135.70 | 1,841,075 | +0.34(+0.25%) |
Apr 25, 2024 | 135.71 | 136.32 | 133.74 | 135.36 | 3,444,539 | -0.24(-0.18%) |
Apr 24, 2024 | 134.26 | 135.69 | 133.25 | 135.60 | 1,968,245 | +0.80(+0.59%) |
Apr 23, 2024 | 134.02 | 135.29 | 132.28 | 134.80 | 2,055,300 | +0.90(+0.67%) |
Apr 22, 2024 | 132.89 | 135.11 | 131.67 | 133.90 | 2,576,470 | +0.73(+0.55%) |
Apr 19, 2024 | 131.79 | 134.34 | 131.74 | 133.17 | 2,489,275 | +1.41(+1.07%) |
Apr 18, 2024 | 133.03 | 133.13 | 130.99 | 131.76 | 2,035,795 | -0.64(-0.48%) |
Apr 17, 2024 | 132.75 | 134.44 | 131.20 | 132.40 | 2,642,927 | -0.56(-0.42%) |
Apr 16, 2024 | 132.39 | 133.03 | 130.63 | 132.96 | 3,483,195 | +0.57(+0.43%) |
Apr 15, 2024 | 133.97 | 135.17 | 132.30 | 132.39 | 2,979,234 | -1.99(-1.48%) |
Apr 12, 2024 | 137.57 | 138.73 | 133.77 | 134.38 | 0 | -1.97(-1.44%) |
Apr 11, 2024 | 136.43 | 136.79 | 134.14 | 136.35 | 3,453,129 | -0.67(-0.49%) |
Apr 10, 2024 | 135.52 | 137.48 | 135.25 | 137.02 | 3,420,461 | +0.88(+0.65%) |
Apr 09, 2024 | 135.66 | 136.29 | 134.38 | 136.14 | 2,826,482 | +1.60(+1.19%) |
Apr 08, 2024 | 135.15 | 135.76 | 134.04 | 134.54 | 3,863,623 | -0.49(-0.36%) |
Apr 05, 2024 | 133.86 | 135.59 | 133.35 | 135.03 | 3,482,263 | +1.90(+1.43%) |
Apr 04, 2024 | 133.03 | 133.62 | 132.37 | 133.13 | 3,377,014 | +0.25(+0.19%) |
Apr 03, 2024 | 132.10 | 133.00 | 131.40 | 132.88 | 3,509,447 | +1.53(+1.16%) |
Apr 02, 2024 | 130.12 | 131.37 | 128.91 | 131.35 | 3,623,038 | +2.46(+1.91%) |