Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 137.38 | 137.92 | 136.38 | 137.74 | 455,304 | +0.88(+0.64%) |
May 16, 2024 | 137.61 | 138.19 | 136.86 | 136.86 | 456,410 | -0.85(-0.62%) |
May 15, 2024 | 138.70 | 138.95 | 137.11 | 137.71 | 571,147 | +0.89(+0.65%) |
May 14, 2024 | 137.00 | 137.33 | 135.78 | 136.82 | 537,811 | +0.75(+0.55%) |
May 13, 2024 | 135.90 | 136.88 | 135.31 | 136.07 | 316,837 | +0.60(+0.44%) |
May 10, 2024 | 136.84 | 136.94 | 135.22 | 135.47 | 334,158 | -0.87(-0.64%) |
May 09, 2024 | 133.59 | 136.46 | 133.53 | 136.34 | 612,069 | +3.35(+2.52%) |
May 08, 2024 | 135.85 | 135.92 | 132.90 | 132.99 | 676,491 | -3.20(-2.35%) |
May 07, 2024 | 138.08 | 138.20 | 135.93 | 136.19 | 648,319 | -0.63(-0.46%) |
May 06, 2024 | 134.58 | 137.03 | 133.79 | 136.82 | 1,078,690 | +3.82(+2.87%) |
May 03, 2024 | 133.11 | 134.54 | 132.49 | 133.00 | 1,071,007 | +1.32(+1.00%) |
May 02, 2024 | 129.92 | 131.72 | 127.24 | 131.68 | 1,451,643 | +1.06(+0.81%) |
May 01, 2024 | 129.81 | 132.00 | 129.27 | 130.62 | 943,512 | +0.62(+0.48%) |
Apr 30, 2024 | 129.66 | 131.82 | 129.66 | 130.00 | 1,025,661 | -1.13(-0.86%) |
Apr 29, 2024 | 130.06 | 131.67 | 130.06 | 131.13 | 942,225 | +1.90(+1.47%) |
Apr 26, 2024 | 127.51 | 129.78 | 127.51 | 129.23 | 874,720 | +2.03(+1.60%) |
Apr 25, 2024 | 127.57 | 128.31 | 126.70 | 127.20 | 863,183 | -1.20(-0.93%) |
Apr 24, 2024 | 126.37 | 128.84 | 125.98 | 128.40 | 495,023 | +0.91(+0.71%) |
Apr 23, 2024 | 127.44 | 128.75 | 127.17 | 127.49 | 708,010 | +0.02(+0.02%) |
Apr 22, 2024 | 126.25 | 128.21 | 125.55 | 127.47 | 486,333 | +1.39(+1.10%) |
Apr 19, 2024 | 125.17 | 126.37 | 125.17 | 126.08 | 564,681 | +1.46(+1.17%) |
Apr 18, 2024 | 124.94 | 125.69 | 124.00 | 124.62 | 1,016,614 | -0.18(-0.14%) |
Apr 17, 2024 | 123.84 | 126.83 | 123.84 | 124.80 | 1,375,937 | +1.01(+0.82%) |
Apr 16, 2024 | 126.09 | 126.22 | 123.73 | 123.79 | 579,341 | -2.84(-2.24%) |
Apr 15, 2024 | 129.05 | 129.45 | 125.92 | 126.63 | 406,731 | -1.50(-1.17%) |
Apr 12, 2024 | 129.71 | 130.20 | 127.60 | 128.13 | 572,651 | -3.86(-2.92%) |
Apr 11, 2024 | 133.96 | 133.96 | 130.96 | 131.99 | 647,769 | -0.96(-0.72%) |
Apr 10, 2024 | 132.94 | 133.85 | 131.33 | 132.95 | 801,353 | -2.43(-1.79%) |
Apr 09, 2024 | 133.41 | 136.39 | 133.28 | 135.38 | 1,096,670 | +2.66(+2.00%) |
Apr 08, 2024 | 128.86 | 133.44 | 128.28 | 132.72 | 1,128,589 | +5.62(+4.42%) |
Apr 05, 2024 | 126.33 | 127.64 | 125.39 | 127.10 | 668,588 | +0.27(+0.21%) |
Apr 04, 2024 | 129.84 | 130.22 | 126.55 | 126.83 | 637,633 | -1.62(-1.26%) |
Apr 03, 2024 | 126.86 | 128.67 | 126.32 | 128.45 | 758,137 | +1.00(+0.78%) |
Apr 02, 2024 | 127.58 | 128.06 | 126.65 | 127.45 | 598,711 | -1.25(-0.97%) |