Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 125.82 | 128.24 | 124.54 | 127.37 | 2,275,565 | +1.77(+1.41%) |
May 23, 2024 | 129.97 | 129.97 | 125.36 | 125.60 | 1,986,876 | -4.93(-3.78%) |
May 22, 2024 | 130.73 | 131.76 | 130.10 | 130.53 | 2,089,187 | -0.31(-0.24%) |
May 21, 2024 | 131.10 | 131.56 | 129.91 | 130.84 | 1,823,264 | +0.15(+0.11%) |
May 20, 2024 | 131.69 | 132.09 | 129.69 | 130.69 | 2,114,550 | -0.67(-0.51%) |
May 17, 2024 | 131.72 | 132.26 | 130.16 | 131.36 | 2,329,400 | -0.55(-0.42%) |
May 16, 2024 | 129.79 | 132.20 | 129.28 | 131.91 | 2,018,328 | +2.20(+1.70%) |
May 15, 2024 | 126.58 | 130.22 | 126.00 | 129.71 | 2,306,991 | +3.74(+2.97%) |
May 14, 2024 | 125.03 | 126.58 | 124.25 | 125.97 | 2,212,281 | +1.02(+0.82%) |
May 13, 2024 | 128.23 | 128.22 | 124.75 | 124.95 | 2,596,543 | -2.10(-1.65%) |
May 10, 2024 | 128.14 | 129.30 | 126.72 | 127.05 | 1,689,982 | -1.09(-0.85%) |
May 09, 2024 | 128.17 | 130.48 | 127.62 | 128.14 | 1,464,256 | +0.72(+0.57%) |
May 08, 2024 | 130.18 | 130.36 | 127.04 | 127.42 | 1,336,574 | -2.68(-2.06%) |
May 07, 2024 | 129.60 | 130.32 | 128.99 | 130.10 | 1,425,269 | +0.45(+0.35%) |
May 06, 2024 | 128.52 | 129.94 | 127.79 | 129.65 | 1,858,417 | +1.28(+1.00%) |
May 03, 2024 | 127.22 | 129.22 | 126.91 | 128.37 | 1,803,582 | +1.72(+1.36%) |
May 02, 2024 | 127.03 | 127.88 | 124.61 | 126.65 | 2,311,406 | +0.77(+0.61%) |
May 01, 2024 | 126.21 | 128.74 | 123.52 | 125.88 | 2,916,510 | -1.51(-1.19%) |
Apr 30, 2024 | 126.25 | 128.65 | 125.08 | 127.39 | 3,049,156 | +1.58(+1.26%) |
Apr 29, 2024 | 125.15 | 128.51 | 123.08 | 125.81 | 3,846,655 | +1.47(+1.18%) |
Apr 26, 2024 | 132.50 | 138.81 | 124.08 | 124.34 | 8,584,752 | -13.67(-9.91%) |
Apr 25, 2024 | 138.91 | 139.24 | 134.39 | 138.01 | 4,202,856 | +0.14(+0.10%) |
Apr 24, 2024 | 132.79 | 138.50 | 132.47 | 137.87 | 3,238,174 | +3.87(+2.89%) |
Apr 23, 2024 | 131.47 | 135.31 | 131.00 | 134.00 | 2,014,797 | +2.48(+1.89%) |
Apr 22, 2024 | 131.26 | 132.36 | 129.74 | 131.52 | 2,110,303 | +0.81(+0.62%) |
Apr 19, 2024 | 134.64 | 135.06 | 129.17 | 130.71 | 2,859,646 | -3.59(-2.67%) |
Apr 18, 2024 | 134.36 | 135.99 | 133.58 | 134.30 | 2,122,975 | +0.44(+0.33%) |
Apr 17, 2024 | 136.07 | 136.64 | 132.88 | 133.86 | 3,222,462 | -2.66(-1.95%) |
Apr 16, 2024 | 135.29 | 137.82 | 133.21 | 136.52 | 3,036,409 | +1.96(+1.46%) |
Apr 15, 2024 | 137.81 | 138.01 | 134.50 | 134.56 | 2,553,508 | -1.58(-1.16%) |
Apr 12, 2024 | 138.02 | 138.77 | 134.28 | 136.14 | 2,413,463 | -3.48(-2.49%) |
Apr 11, 2024 | 140.10 | 141.25 | 138.15 | 139.62 | 2,070,027 | -0.70(-0.50%) |
Apr 10, 2024 | 138.81 | 140.65 | 137.42 | 140.32 | 1,847,139 | -0.13(-0.09%) |
Apr 09, 2024 | 140.78 | 141.99 | 138.53 | 140.45 | 2,777,197 | +0.51(+0.36%) |
Apr 08, 2024 | 139.53 | 140.91 | 137.47 | 139.94 | 2,285,422 | +1.01(+0.73%) |
Apr 05, 2024 | 133.13 | 139.11 | 131.74 | 138.93 | 2,427,115 | +5.59(+4.19%) |
Apr 04, 2024 | 139.56 | 139.71 | 133.23 | 133.34 | 3,033,908 | -5.17(-3.73%) |
Apr 03, 2024 | 136.73 | 139.96 | 136.59 | 138.51 | 1,734,953 | +1.86(+1.36%) |
Apr 02, 2024 | 136.33 | 137.99 | 135.21 | 136.65 | 2,376,523 | -1.29(-0.94%) |