Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 146.80 | 147.86 | 145.65 | 147.07 | 175,937 | +0.92(+0.63%) |
May 23, 2024 | 147.46 | 147.69 | 145.09 | 146.15 | 106,557 | -0.49(-0.33%) |
May 22, 2024 | 147.19 | 148.49 | 145.19 | 146.64 | 95,770 | -1.30(-0.88%) |
May 21, 2024 | 146.23 | 148.50 | 146.23 | 147.94 | 91,642 | +0.92(+0.63%) |
May 20, 2024 | 145.63 | 147.33 | 145.19 | 147.02 | 134,599 | +1.61(+1.11%) |
May 17, 2024 | 145.40 | 145.50 | 143.42 | 145.41 | 161,902 | -0.17(-0.12%) |
May 16, 2024 | 148.87 | 148.87 | 145.43 | 145.58 | 142,346 | -4.04(-2.70%) |
May 15, 2024 | 146.50 | 150.01 | 143.85 | 149.62 | 329,238 | +4.31(+2.97%) |
May 14, 2024 | 142.97 | 145.51 | 141.90 | 145.31 | 231,721 | +2.95(+2.07%) |
May 13, 2024 | 143.75 | 144.86 | 140.94 | 142.36 | 229,481 | -1.55(-1.08%) |
May 10, 2024 | 144.63 | 145.41 | 143.44 | 143.91 | 246,420 | -0.36(-0.25%) |
May 09, 2024 | 144.34 | 144.85 | 143.43 | 144.27 | 297,838 | -0.41(-0.28%) |
May 08, 2024 | 144.74 | 146.68 | 143.76 | 144.68 | 171,027 | -0.55(-0.38%) |
May 07, 2024 | 144.64 | 146.52 | 143.85 | 145.23 | 279,370 | +0.62(+0.43%) |
May 06, 2024 | 144.30 | 146.28 | 143.69 | 144.61 | 160,203 | +1.66(+1.16%) |
May 03, 2024 | 142.96 | 144.20 | 141.82 | 142.95 | 181,760 | +1.47(+1.04%) |
May 02, 2024 | 141.03 | 141.59 | 138.13 | 141.48 | 232,263 | +1.98(+1.42%) |
May 01, 2024 | 140.34 | 142.30 | 137.63 | 139.50 | 391,042 | -0.51(-0.36%) |
Apr 30, 2024 | 143.36 | 145.29 | 139.92 | 140.01 | 232,832 | -4.26(-2.95%) |
Apr 29, 2024 | 144.45 | 145.37 | 142.21 | 144.27 | 300,310 | -0.08(-0.06%) |
Apr 26, 2024 | 143.86 | 146.28 | 143.59 | 144.35 | 276,356 | +0.37(+0.26%) |
Apr 25, 2024 | 140.24 | 145.80 | 139.29 | 143.98 | 400,766 | +1.85(+1.30%) |
Apr 24, 2024 | 139.98 | 143.67 | 139.98 | 142.13 | 496,645 | +4.02(+2.91%) |
Apr 23, 2024 | 135.80 | 139.54 | 133.66 | 138.11 | 424,337 | +7.38(+5.65%) |
Apr 22, 2024 | 130.05 | 131.92 | 128.70 | 130.73 | 265,090 | +1.25(+0.97%) |
Apr 19, 2024 | 129.43 | 130.95 | 128.50 | 129.48 | 314,804 | +0.09(+0.07%) |
Apr 18, 2024 | 130.50 | 131.54 | 129.36 | 129.39 | 160,797 | -0.74(-0.57%) |
Apr 17, 2024 | 132.55 | 132.55 | 130.08 | 130.13 | 152,518 | -1.63(-1.24%) |
Apr 16, 2024 | 130.53 | 133.02 | 129.07 | 131.76 | 150,753 | +0.57(+0.43%) |
Apr 15, 2024 | 136.31 | 136.75 | 131.03 | 131.19 | 232,212 | -3.66(-2.71%) |
Apr 12, 2024 | 135.40 | 137.20 | 133.94 | 134.85 | 129,046 | -1.96(-1.43%) |
Apr 11, 2024 | 135.34 | 136.92 | 134.11 | 136.81 | 121,462 | +1.55(+1.15%) |
Apr 10, 2024 | 134.61 | 136.85 | 133.96 | 135.26 | 181,618 | -1.87(-1.36%) |
Apr 09, 2024 | 137.77 | 138.29 | 135.56 | 137.13 | 141,502 | -0.63(-0.46%) |
Apr 08, 2024 | 138.53 | 139.03 | 137.13 | 137.76 | 131,537 | -0.24(-0.17%) |
Apr 05, 2024 | 135.65 | 139.01 | 135.65 | 138.00 | 207,443 | +2.50(+1.85%) |
Apr 04, 2024 | 138.92 | 139.34 | 135.41 | 135.50 | 177,152 | -2.52(-1.83%) |
Apr 03, 2024 | 134.99 | 138.42 | 134.99 | 138.02 | 138,874 | +2.82(+2.09%) |
Apr 02, 2024 | 134.32 | 135.36 | 132.89 | 135.20 | 187,726 | +0.22(+0.16%) |
Apr 01, 2024 | 135.45 | 136.07 | 134.30 | 134.98 | 223,766 | -0.15(-0.11%) |
Mar 28, 2024 | 134.71 | 135.61 | 135.34 | 135.13 | 124,845 | +0.24(+0.18%) |
Mar 27, 2024 | 134.80 | 135.37 | 132.90 | 134.89 | 106,900 | +0.99(+0.74%) |
Mar 26, 2024 | 134.24 | 134.52 | 132.24 | 133.90 | 114,479 | -0.34(-0.25%) |
Mar 25, 2024 | 133.45 | 135.00 | 132.76 | 134.24 | 131,703 | +0.94(+0.71%) |
Mar 22, 2024 | 134.75 | 134.85 | 132.09 | 133.30 | 173,233 | -1.65(-1.22%) |
Mar 21, 2024 | 134.31 | 135.67 | 133.64 | 134.95 | 149,961 | +1.47(+1.10%) |
Mar 20, 2024 | 131.33 | 133.60 | 130.65 | 133.48 | 126,570 | +2.10(+1.60%) |
Mar 19, 2024 | 129.92 | 131.65 | 129.82 | 131.38 | 98,283 | +1.61(+1.24%) |
Mar 18, 2024 | 129.88 | 131.09 | 128.58 | 129.77 | 168,031 | +0.60(+0.46%) |
Mar 15, 2024 | 128.60 | 131.17 | 128.60 | 129.17 | 886,047 | +0.02(+0.02%) |
Mar 14, 2024 | 131.55 | 132.52 | 128.70 | 129.15 | 222,816 | -2.48(-1.88%) |
Mar 13, 2024 | 131.58 | 133.71 | 131.53 | 131.63 | 241,747 | +0.34(+0.26%) |
Mar 12, 2024 | 129.34 | 131.89 | 128.25 | 131.29 | 206,261 | +1.69(+1.30%) |
Mar 11, 2024 | 129.44 | 131.57 | 127.82 | 129.60 | 374,936 | +1.06(+0.82%) |
Mar 08, 2024 | 133.97 | 133.99 | 127.96 | 128.54 | 270,183 | -5.43(-4.05%) |
Mar 07, 2024 | 126.96 | 134.01 | 126.03 | 133.97 | 378,110 | +8.14(+6.47%) |
Mar 06, 2024 | 125.22 | 126.25 | 124.30 | 125.83 | 170,696 | +1.59(+1.28%) |
Mar 05, 2024 | 126.05 | 127.67 | 123.82 | 124.24 | 172,725 | -1.67(-1.33%) |
Mar 04, 2024 | 123.13 | 126.84 | 122.50 | 125.91 | 267,402 | +3.41(+2.78%) |