Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 144.76 | 149.42 | 143.19 | 146.19 | 16,060,833 | +2.81(+1.96%) |
May 16, 2024 | 141.75 | 144.00 | 140.84 | 143.38 | 9,870,930 | +2.08(+1.47%) |
May 15, 2024 | 140.68 | 141.49 | 137.73 | 141.30 | 4,938,486 | +2.61(+1.88%) |
May 14, 2024 | 138.51 | 139.11 | 136.80 | 138.69 | 6,571,920 | -1.83(-1.30%) |
May 13, 2024 | 139.41 | 143.00 | 137.77 | 140.52 | 9,727,302 | +4.25(+3.12%) |
May 10, 2024 | 138.81 | 140.25 | 136.15 | 136.27 | 4,231,150 | -0.11(-0.08%) |
May 09, 2024 | 140.90 | 141.46 | 136.14 | 136.38 | 5,781,949 | -2.78(-2.00%) |
May 08, 2024 | 136.18 | 140.27 | 135.99 | 139.16 | 5,430,485 | +1.51(+1.10%) |
May 07, 2024 | 136.12 | 138.92 | 135.40 | 137.65 | 5,090,731 | -0.99(-0.71%) |
May 06, 2024 | 141.65 | 142.32 | 137.00 | 138.64 | 7,956,903 | -1.54(-1.10%) |
May 03, 2024 | 137.54 | 140.21 | 136.56 | 140.18 | 11,578,586 | +2.64(+1.92%) |
May 02, 2024 | 128.97 | 139.75 | 128.70 | 137.54 | 21,581,832 | +13.05(+10.48%) |
May 01, 2024 | 125.09 | 126.75 | 122.56 | 124.49 | 4,559,349 | -0.69(-0.55%) |
Apr 30, 2024 | 127.44 | 127.48 | 124.53 | 125.18 | 7,344,602 | -1.64(-1.29%) |
Apr 29, 2024 | 128.53 | 129.79 | 125.33 | 126.82 | 7,216,446 | -2.49(-1.93%) |
Apr 26, 2024 | 129.36 | 130.02 | 124.86 | 129.31 | 11,547,631 | +3.52(+2.80%) |
Apr 25, 2024 | 124.90 | 126.17 | 124.06 | 125.79 | 7,760,292 | -1.76(-1.38%) |
Apr 24, 2024 | 128.34 | 130.29 | 126.07 | 127.55 | 7,220,873 | -0.47(-0.37%) |
Apr 23, 2024 | 125.38 | 129.62 | 125.03 | 128.02 | 15,521,238 | +3.88(+3.13%) |
Apr 22, 2024 | 114.05 | 124.42 | 113.36 | 124.14 | 15,014,041 | +10.65(+9.38%) |
Apr 19, 2024 | 112.99 | 113.56 | 110.65 | 113.49 | 9,408,029 | -0.21(-0.18%) |
Apr 18, 2024 | 114.00 | 116.15 | 113.66 | 113.70 | 5,135,422 | +0.27(+0.24%) |
Apr 17, 2024 | 114.07 | 114.89 | 112.60 | 113.43 | 4,628,177 | -0.09(-0.08%) |
Apr 16, 2024 | 112.62 | 115.45 | 111.86 | 113.52 | 5,151,164 | -0.77(-0.67%) |
Apr 15, 2024 | 116.88 | 116.88 | 113.21 | 114.29 | 6,890,276 | -1.21(-1.05%) |
Apr 12, 2024 | 119.30 | 119.38 | 115.27 | 115.50 | 8,916,845 | -5.63(-4.65%) |
Apr 11, 2024 | 120.54 | 121.68 | 118.85 | 121.13 | 4,384,398 | +1.43(+1.19%) |
Apr 10, 2024 | 122.00 | 122.67 | 118.26 | 119.70 | 5,322,426 | -1.40(-1.16%) |
Apr 09, 2024 | 118.00 | 121.14 | 118.00 | 121.10 | 6,065,800 | +3.48(+2.96%) |
Apr 08, 2024 | 114.72 | 117.81 | 113.84 | 117.62 | 4,570,665 | -0.25(-0.21%) |
Apr 05, 2024 | 117.90 | 118.13 | 116.17 | 117.87 | 8,621,208 | +0.40(+0.34%) |
Apr 04, 2024 | 120.10 | 120.73 | 117.40 | 117.47 | 4,870,830 | -2.05(-1.72%) |
Apr 03, 2024 | 117.51 | 119.89 | 117.06 | 119.52 | 3,658,777 | +1.28(+1.08%) |
Apr 02, 2024 | 119.13 | 119.17 | 116.57 | 118.24 | 4,789,063 | -0.92(-0.77%) |
Apr 01, 2024 | 117.90 | 121.36 | 117.23 | 119.16 | 6,170,964 | +2.91(+2.50%) |
Mar 28, 2024 | 115.44 | 116.42 | 116.39 | 116.25 | 6,942,417 | -0.41(-0.35%) |
Mar 27, 2024 | 116.21 | 118.23 | 115.43 | 116.66 | 8,370,033 | -3.44(-2.86%) |
Mar 26, 2024 | 115.71 | 120.19 | 113.84 | 120.10 | 9,552,520 | +0.23(+0.19%) |
Mar 25, 2024 | 123.50 | 124.06 | 118.53 | 119.87 | 12,838,839 | -3.12(-2.54%) |
Mar 22, 2024 | 122.00 | 127.57 | 120.25 | 122.99 | 12,437,148 | +0.69(+0.56%) |
Mar 21, 2024 | 129.90 | 131.90 | 121.37 | 122.30 | 19,314,648 | -9.87(-7.47%) |
Mar 20, 2024 | 147.09 | 148.30 | 127.64 | 132.17 | 45,602,492 | +4.49(+3.52%) |
Mar 19, 2024 | 128.20 | 128.50 | 124.26 | 127.68 | 10,209,381 | -1.03(-0.80%) |
Mar 18, 2024 | 126.00 | 130.78 | 126.00 | 128.71 | 10,747,485 | +4.97(+4.02%) |
Mar 15, 2024 | 124.73 | 125.40 | 122.38 | 123.74 | 10,741,331 | +0.54(+0.44%) |
Mar 14, 2024 | 123.24 | 123.72 | 119.64 | 123.20 | 8,813,657 | +0.84(+0.69%) |
Mar 13, 2024 | 122.24 | 127.85 | 122.18 | 122.36 | 12,507,851 | +4.20(+3.55%) |
Mar 12, 2024 | 115.08 | 119.10 | 115.00 | 118.16 | 10,913,498 | +6.27(+5.60%) |
Mar 11, 2024 | 114.21 | 115.65 | 111.68 | 111.89 | 11,015,341 | +1.55(+1.40%) |
Mar 08, 2024 | 115.97 | 116.03 | 108.87 | 110.34 | 15,225,578 | -6.80(-5.81%) |
Mar 07, 2024 | 115.79 | 118.09 | 115.09 | 117.14 | 6,554,201 | +0.50(+0.43%) |
Mar 06, 2024 | 122.50 | 122.87 | 116.37 | 116.64 | 11,777,756 | -4.69(-3.87%) |
Mar 05, 2024 | 122.05 | 122.67 | 119.01 | 121.33 | 5,285,590 | -0.79(-0.65%) |
Mar 04, 2024 | 126.85 | 126.90 | 121.13 | 122.12 | 6,370,916 | -4.73(-3.73%) |