Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 135.26 | 137.81 | 132.61 | 135.36 | 411,234 | +0.77(+0.57%) |
May 09, 2024 | 133.92 | 136.71 | 129.88 | 134.59 | 517,926 | +1.70(+1.28%) |
May 08, 2024 | 133.90 | 133.90 | 131.89 | 132.89 | 320,972 | -1.35(-1.01%) |
May 07, 2024 | 134.23 | 135.35 | 134.20 | 134.24 | 415,780 | +0.11(+0.08%) |
May 06, 2024 | 133.47 | 135.17 | 132.99 | 134.13 | 247,783 | +2.23(+1.69%) |
May 03, 2024 | 132.02 | 132.15 | 130.04 | 131.90 | 272,338 | +1.35(+1.03%) |
May 02, 2024 | 128.75 | 130.80 | 127.77 | 130.55 | 237,426 | +3.21(+2.52%) |
May 01, 2024 | 127.73 | 129.80 | 126.30 | 127.34 | 315,395 | -0.15(-0.12%) |
Apr 30, 2024 | 127.57 | 128.60 | 127.25 | 127.49 | 355,335 | -0.48(-0.38%) |
Apr 29, 2024 | 126.93 | 128.34 | 126.93 | 127.97 | 309,706 | +1.27(+1.00%) |
Apr 26, 2024 | 127.22 | 127.92 | 125.97 | 126.70 | 161,304 | -0.33(-0.26%) |
Apr 25, 2024 | 126.76 | 127.14 | 123.53 | 127.03 | 299,869 | -0.97(-0.76%) |
Apr 24, 2024 | 129.72 | 130.75 | 126.92 | 128.00 | 859,360 | -1.72(-1.33%) |
Apr 23, 2024 | 128.17 | 130.40 | 128.07 | 129.72 | 361,621 | +1.75(+1.37%) |
Apr 22, 2024 | 124.40 | 128.52 | 123.81 | 127.97 | 340,855 | +4.20(+3.39%) |
Apr 19, 2024 | 122.86 | 124.12 | 122.41 | 123.77 | 333,936 | +1.39(+1.14%) |
Apr 18, 2024 | 123.47 | 123.75 | 122.14 | 122.38 | 164,958 | -0.44(-0.36%) |
Apr 17, 2024 | 125.14 | 125.39 | 122.80 | 122.82 | 248,775 | -1.31(-1.06%) |
Apr 16, 2024 | 123.53 | 124.78 | 122.72 | 124.13 | 232,082 | +0.25(+0.20%) |
Apr 15, 2024 | 125.79 | 126.74 | 123.12 | 123.88 | 274,941 | -1.16(-0.93%) |
Apr 12, 2024 | 126.03 | 126.71 | 124.69 | 125.04 | 245,175 | -2.15(-1.69%) |
Apr 11, 2024 | 129.55 | 129.62 | 126.89 | 127.19 | 296,220 | -2.02(-1.56%) |
Apr 10, 2024 | 129.87 | 131.29 | 128.70 | 129.21 | 357,537 | -1.94(-1.48%) |
Apr 09, 2024 | 132.49 | 133.18 | 130.39 | 131.15 | 251,600 | -1.49(-1.12%) |
Apr 08, 2024 | 131.45 | 133.03 | 130.92 | 132.64 | 276,852 | +2.21(+1.69%) |
Apr 05, 2024 | 129.19 | 131.06 | 128.24 | 130.43 | 248,423 | +1.32(+1.02%) |
Apr 04, 2024 | 130.31 | 130.91 | 128.44 | 129.11 | 260,185 | -0.03(-0.02%) |
Apr 03, 2024 | 128.15 | 131.29 | 128.15 | 129.14 | 377,409 | +0.79(+0.62%) |
Apr 02, 2024 | 127.50 | 128.66 | 127.01 | 128.35 | 279,107 | +0.19(+0.15%) |
Apr 01, 2024 | 128.44 | 128.75 | 127.10 | 128.16 | 363,047 | -0.03(-0.02%) |
Mar 28, 2024 | 128.18 | 129.19 | 127.28 | 128.19 | 286,382 | +0.31(+0.24%) |
Mar 27, 2024 | 125.34 | 128.28 | 125.17 | 127.88 | 332,663 | +3.19(+2.56%) |
Mar 26, 2024 | 125.16 | 126.53 | 123.62 | 124.69 | 372,883 | -0.65(-0.52%) |
Mar 25, 2024 | 125.43 | 126.90 | 124.96 | 125.34 | 270,046 | -0.15(-0.12%) |
Mar 22, 2024 | 127.56 | 127.56 | 125.13 | 125.49 | 369,490 | -2.07(-1.62%) |
Mar 21, 2024 | 124.77 | 127.86 | 124.53 | 127.56 | 263,041 | +3.51(+2.83%) |
Mar 20, 2024 | 122.32 | 124.20 | 121.81 | 124.05 | 301,049 | +1.16(+0.94%) |
Mar 19, 2024 | 122.20 | 124.07 | 122.08 | 122.89 | 395,220 | +0.25(+0.20%) |
Mar 18, 2024 | 124.26 | 125.27 | 122.49 | 122.64 | 301,740 | -1.63(-1.31%) |
Mar 15, 2024 | 123.51 | 125.72 | 123.51 | 124.27 | 695,360 | +0.19(+0.15%) |
Mar 14, 2024 | 124.67 | 125.08 | 122.62 | 124.08 | 253,827 | -0.77(-0.62%) |
Mar 13, 2024 | 123.37 | 125.91 | 122.95 | 124.85 | 296,970 | +2.05(+1.67%) |
Mar 12, 2024 | 124.36 | 125.24 | 122.65 | 122.80 | 358,165 | -1.74(-1.40%) |
Mar 11, 2024 | 124.17 | 125.09 | 123.65 | 124.54 | 180,196 | +0.01(+0.01%) |
Mar 08, 2024 | 124.92 | 126.41 | 124.13 | 124.53 | 235,611 | +0.45(+0.36%) |
Mar 07, 2024 | 125.22 | 125.39 | 123.29 | 124.08 | 293,990 | -0.41(-0.33%) |
Mar 06, 2024 | 125.23 | 125.72 | 123.72 | 124.49 | 245,530 | -0.32(-0.26%) |
Mar 05, 2024 | 123.26 | 126.04 | 123.26 | 124.81 | 371,221 | -1.05(-0.83%) |
Mar 04, 2024 | 127.64 | 128.75 | 125.79 | 125.86 | 329,122 | -1.38(-1.08%) |