Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 125.61 | 126.62 | 125.03 | 125.59 | 767,268 | -0.83(-0.66%) |
May 16, 2024 | 128.68 | 128.71 | 126.08 | 126.42 | 792,950 | -1.80(-1.40%) |
May 15, 2024 | 129.04 | 129.72 | 127.44 | 128.22 | 603,878 | -0.38(-0.30%) |
May 14, 2024 | 128.28 | 129.07 | 127.88 | 128.60 | 567,099 | +0.04(+0.03%) |
May 13, 2024 | 130.28 | 130.28 | 128.31 | 128.56 | 447,006 | -0.79(-0.61%) |
May 10, 2024 | 130.58 | 130.92 | 129.34 | 129.35 | 1,341,511 | -0.83(-0.64%) |
May 09, 2024 | 131.60 | 131.91 | 127.63 | 130.18 | 1,055,914 | -1.42(-1.08%) |
May 08, 2024 | 131.18 | 134.12 | 131.18 | 131.60 | 754,033 | +3.44(+2.68%) |
May 07, 2024 | 133.09 | 135.89 | 127.74 | 128.16 | 1,085,965 | -13.18(-9.33%) |
May 06, 2024 | 139.62 | 141.91 | 139.54 | 141.34 | 134,415 | +1.04(+0.74%) |
May 03, 2024 | 140.17 | 140.58 | 138.78 | 140.30 | 356,740 | +0.51(+0.36%) |
May 02, 2024 | 137.51 | 140.13 | 137.14 | 139.79 | 205,518 | +3.20(+2.34%) |
May 01, 2024 | 135.17 | 137.85 | 133.48 | 136.59 | 185,026 | +0.39(+0.29%) |
Apr 30, 2024 | 138.45 | 139.59 | 136.04 | 136.20 | 246,349 | -3.66(-2.62%) |
Apr 29, 2024 | 139.84 | 140.37 | 139.10 | 139.86 | 154,105 | -0.05(-0.04%) |
Apr 26, 2024 | 139.63 | 140.09 | 138.80 | 139.91 | 167,466 | -0.09(-0.06%) |
Apr 25, 2024 | 137.81 | 140.13 | 136.28 | 140.00 | 478,566 | +1.65(+1.19%) |
Apr 24, 2024 | 139.81 | 140.66 | 138.00 | 138.35 | 296,774 | -4.20(-2.95%) |
Apr 23, 2024 | 140.64 | 143.69 | 140.05 | 142.55 | 311,367 | +1.77(+1.26%) |
Apr 22, 2024 | 139.40 | 141.78 | 139.03 | 140.78 | 262,271 | +1.90(+1.37%) |
Apr 19, 2024 | 136.45 | 139.76 | 136.45 | 138.88 | 418,248 | +3.48(+2.57%) |
Apr 18, 2024 | 140.39 | 140.39 | 134.76 | 135.40 | 720,808 | -0.95(-0.70%) |
Apr 17, 2024 | 139.25 | 139.25 | 135.38 | 136.35 | 456,844 | +0.54(+0.40%) |
Apr 16, 2024 | 137.50 | 137.50 | 135.66 | 135.81 | 320,293 | -2.30(-1.67%) |
Apr 15, 2024 | 140.60 | 141.28 | 137.54 | 138.11 | 341,005 | -1.20(-0.86%) |
Apr 12, 2024 | 138.01 | 139.64 | 136.18 | 139.31 | 739,499 | -6.32(-4.34%) |
Apr 11, 2024 | 142.59 | 146.02 | 142.25 | 145.63 | 285,346 | -0.23(-0.16%) |
Apr 10, 2024 | 147.80 | 149.19 | 145.02 | 145.86 | 373,300 | -2.22(-1.50%) |
Apr 09, 2024 | 148.89 | 149.65 | 146.86 | 148.08 | 304,715 | -0.50(-0.34%) |
Apr 08, 2024 | 148.44 | 150.73 | 147.73 | 148.58 | 369,711 | +2.84(+1.95%) |
Apr 05, 2024 | 143.22 | 146.60 | 143.22 | 145.74 | 473,060 | +1.57(+1.09%) |
Apr 04, 2024 | 146.97 | 148.76 | 143.38 | 144.17 | 900,966 | -2.05(-1.40%) |
Apr 03, 2024 | 144.25 | 146.86 | 144.25 | 146.22 | 425,154 | +3.53(+2.47%) |
Apr 02, 2024 | 142.96 | 143.75 | 141.00 | 142.69 | 379,044 | -3.81(-2.60%) |