Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 136.91 | 137.85 | 135.99 | 137.20 | 173,099 | +0.45(+0.33%) |
May 17, 2024 | 136.62 | 137.04 | 134.94 | 136.75 | 242,643 | +0.07(+0.05%) |
May 16, 2024 | 135.77 | 137.15 | 135.38 | 136.68 | 215,278 | +0.86(+0.63%) |
May 15, 2024 | 135.79 | 136.51 | 135.38 | 135.82 | 223,261 | +0.82(+0.61%) |
May 14, 2024 | 134.52 | 135.17 | 133.77 | 135.00 | 257,951 | +0.62(+0.46%) |
May 13, 2024 | 135.50 | 136.25 | 134.27 | 134.38 | 188,175 | -0.71(-0.53%) |
May 10, 2024 | 136.25 | 136.38 | 134.46 | 135.09 | 194,505 | -0.66(-0.49%) |
May 09, 2024 | 134.58 | 135.82 | 133.77 | 135.75 | 156,569 | +2.05(+1.53%) |
May 08, 2024 | 134.67 | 135.49 | 132.77 | 133.70 | 233,492 | -0.97(-0.72%) |
May 07, 2024 | 134.00 | 135.66 | 133.45 | 134.67 | 328,902 | +0.85(+0.64%) |
May 06, 2024 | 132.07 | 133.90 | 131.89 | 133.82 | 199,035 | +2.27(+1.73%) |
May 03, 2024 | 130.67 | 131.63 | 129.98 | 131.55 | 199,737 | +1.71(+1.32%) |
May 02, 2024 | 129.80 | 130.65 | 128.78 | 129.84 | 224,702 | +0.88(+0.68%) |
May 01, 2024 | 129.03 | 130.38 | 128.12 | 128.96 | 266,409 | +0.26(+0.20%) |
Apr 30, 2024 | 129.80 | 130.27 | 128.47 | 128.70 | 276,782 | -1.42(-1.09%) |
Apr 29, 2024 | 129.57 | 131.82 | 129.57 | 130.12 | 212,394 | +0.65(+0.50%) |
Apr 26, 2024 | 129.09 | 130.59 | 128.51 | 129.47 | 230,734 | +0.35(+0.27%) |
Apr 25, 2024 | 127.94 | 130.12 | 127.62 | 129.12 | 265,865 | +0.65(+0.51%) |
Apr 24, 2024 | 127.92 | 128.84 | 126.95 | 128.47 | 227,836 | +0.39(+0.30%) |
Apr 23, 2024 | 125.37 | 128.39 | 125.37 | 128.08 | 271,399 | +2.95(+2.36%) |
Apr 22, 2024 | 125.20 | 125.97 | 123.80 | 125.13 | 198,929 | +0.19(+0.15%) |
Apr 19, 2024 | 122.90 | 125.87 | 122.90 | 124.94 | 317,628 | +1.76(+1.43%) |
Apr 18, 2024 | 125.12 | 125.16 | 122.97 | 123.18 | 209,788 | -1.50(-1.20%) |
Apr 17, 2024 | 125.06 | 125.61 | 123.94 | 124.68 | 360,904 | +0.64(+0.52%) |
Apr 16, 2024 | 123.10 | 124.64 | 122.71 | 124.04 | 499,250 | +2.88(+2.38%) |
Apr 15, 2024 | 124.21 | 124.80 | 120.88 | 121.16 | 312,817 | -2.42(-1.96%) |
Apr 12, 2024 | 125.64 | 126.68 | 123.13 | 123.58 | 225,740 | -2.78(-2.20%) |
Apr 11, 2024 | 126.27 | 127.44 | 125.53 | 126.36 | 233,798 | +0.39(+0.31%) |
Apr 10, 2024 | 126.63 | 127.00 | 125.29 | 125.97 | 185,644 | -1.31(-1.03%) |
Apr 09, 2024 | 129.73 | 129.73 | 127.08 | 127.28 | 225,427 | -2.51(-1.94%) |
Apr 08, 2024 | 128.81 | 130.10 | 128.78 | 129.79 | 149,986 | +0.51(+0.39%) |
Apr 05, 2024 | 128.76 | 130.35 | 128.69 | 129.28 | 171,239 | +0.19(+0.15%) |
Apr 04, 2024 | 129.61 | 130.79 | 128.65 | 129.09 | 174,354 | +0.04(+0.03%) |
Apr 03, 2024 | 128.02 | 129.77 | 127.52 | 129.05 | 177,103 | +1.04(+0.81%) |
Apr 02, 2024 | 129.69 | 130.87 | 127.86 | 128.01 | 266,144 | -1.92(-1.48%) |
Apr 01, 2024 | 129.86 | 130.40 | 128.78 | 129.93 | 276,383 | -0.08(-0.06%) |
Mar 28, 2024 | 129.70 | 131.01 | 129.63 | 130.01 | 202,692 | +0.31(+0.24%) |
Mar 27, 2024 | 127.99 | 129.82 | 127.99 | 129.70 | 202,681 | +2.62(+2.06%) |
Mar 26, 2024 | 126.96 | 127.86 | 126.85 | 127.08 | 183,943 | +0.20(+0.16%) |
Mar 25, 2024 | 126.40 | 127.50 | 126.09 | 126.88 | 263,949 | +0.74(+0.58%) |
Mar 22, 2024 | 127.77 | 127.81 | 125.94 | 126.14 | 288,192 | -1.28(-1.00%) |
Mar 21, 2024 | 126.63 | 127.47 | 125.75 | 127.42 | 405,084 | +0.79(+0.62%) |
Mar 20, 2024 | 127.01 | 128.16 | 126.12 | 126.63 | 568,776 | +0.28(+0.22%) |
Mar 19, 2024 | 128.31 | 129.95 | 125.26 | 126.35 | 994,181 | -1.67(-1.31%) |
Mar 18, 2024 | 118.19 | 131.00 | 117.34 | 128.02 | 1,761,096 | -14.20(-9.98%) |
Mar 15, 2024 | 142.27 | 143.98 | 141.91 | 142.22 | 850,357 | -0.54(-0.38%) |
Mar 14, 2024 | 143.62 | 143.62 | 141.46 | 142.76 | 352,078 | -0.37(-0.26%) |
Mar 13, 2024 | 141.12 | 143.59 | 140.68 | 143.13 | 297,606 | +1.78(+1.26%) |
Mar 12, 2024 | 139.88 | 141.79 | 138.83 | 141.34 | 347,546 | +1.03(+0.73%) |
Mar 11, 2024 | 140.80 | 141.74 | 139.68 | 140.32 | 293,456 | -0.84(-0.59%) |
Mar 08, 2024 | 141.60 | 142.21 | 140.23 | 141.16 | 175,285 | +0.12(+0.08%) |
Mar 07, 2024 | 143.22 | 143.22 | 139.49 | 141.04 | 277,890 | -1.90(-1.33%) |
Mar 06, 2024 | 143.87 | 144.75 | 142.60 | 142.94 | 254,623 | +0.20(+0.14%) |