Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 148.63 | 150.28 | 145.88 | 149.52 | 9,893,498 | +3.22(+2.20%) |
May 16, 2024 | 150.50 | 150.84 | 143.50 | 146.30 | 9,407,090 | -2.86(-1.92%) |
May 15, 2024 | 139.90 | 150.28 | 138.66 | 149.16 | 16,969,224 | +15.04(+11.21%) |
May 14, 2024 | 129.49 | 134.69 | 128.60 | 134.12 | 4,174,280 | +3.11(+2.37%) |
May 13, 2024 | 133.30 | 134.90 | 130.68 | 131.01 | 4,104,710 | -1.76(-1.33%) |
May 10, 2024 | 133.93 | 134.60 | 131.42 | 132.77 | 4,536,960 | +1.09(+0.83%) |
May 09, 2024 | 131.17 | 132.42 | 129.27 | 131.68 | 6,700,908 | +0.07(+0.05%) |
May 08, 2024 | 127.16 | 131.88 | 126.00 | 131.61 | 4,918,828 | +4.06(+3.18%) |
May 07, 2024 | 128.22 | 129.70 | 126.25 | 127.55 | 3,245,150 | -1.78(-1.38%) |
May 06, 2024 | 125.00 | 129.39 | 124.25 | 129.33 | 5,023,970 | +4.23(+3.38%) |
May 03, 2024 | 125.49 | 127.59 | 124.71 | 125.10 | 3,942,772 | +1.71(+1.39%) |
May 02, 2024 | 121.64 | 123.91 | 118.36 | 123.39 | 4,856,645 | +4.61(+3.88%) |
May 01, 2024 | 122.91 | 124.16 | 117.43 | 118.78 | 7,201,669 | -5.86(-4.70%) |
Apr 30, 2024 | 126.25 | 126.99 | 123.84 | 124.64 | 5,051,555 | -3.06(-2.40%) |
Apr 29, 2024 | 125.20 | 127.73 | 123.27 | 127.70 | 5,003,018 | +2.64(+2.11%) |
Apr 26, 2024 | 125.62 | 126.55 | 123.04 | 125.06 | 5,512,210 | +0.15(+0.12%) |
Apr 25, 2024 | 118.33 | 125.28 | 117.00 | 124.91 | 6,818,464 | +4.71(+3.92%) |
Apr 24, 2024 | 126.01 | 126.01 | 119.31 | 120.20 | 5,812,895 | -0.43(-0.36%) |
Apr 23, 2024 | 116.38 | 121.08 | 115.70 | 120.63 | 5,082,934 | +5.09(+4.41%) |
Apr 22, 2024 | 115.00 | 118.34 | 114.25 | 115.54 | 5,405,493 | +1.12(+0.97%) |
Apr 19, 2024 | 115.91 | 118.72 | 113.86 | 114.42 | 9,624,403 | -3.49(-2.96%) |
Apr 18, 2024 | 119.15 | 119.19 | 115.06 | 117.91 | 5,072,152 | -1.25(-1.05%) |
Apr 17, 2024 | 122.14 | 123.19 | 117.85 | 119.16 | 5,363,210 | -1.45(-1.21%) |
Apr 16, 2024 | 116.21 | 121.27 | 115.23 | 120.61 | 7,621,498 | +3.26(+2.78%) |
Apr 15, 2024 | 118.54 | 122.03 | 116.82 | 117.35 | 6,788,296 | +0.05(+0.04%) |
Apr 12, 2024 | 121.02 | 121.88 | 117.15 | 117.30 | 7,530,940 | -6.25(-5.06%) |
Apr 11, 2024 | 123.13 | 125.29 | 122.66 | 123.56 | 5,074,808 | +0.67(+0.54%) |
Apr 10, 2024 | 120.72 | 125.58 | 120.63 | 122.89 | 5,966,234 | -0.36(-0.29%) |
Apr 09, 2024 | 125.94 | 126.26 | 119.98 | 123.25 | 10,028,825 | -3.41(-2.69%) |
Apr 08, 2024 | 132.44 | 132.92 | 125.07 | 126.66 | 11,990,647 | -5.55(-4.20%) |
Apr 05, 2024 | 127.50 | 132.41 | 123.03 | 132.21 | 10,855,566 | +5.54(+4.37%) |
Apr 04, 2024 | 129.35 | 135.63 | 126.18 | 126.67 | 19,559,672 | -1.41(-1.10%) |
Apr 03, 2024 | 117.33 | 129.26 | 117.20 | 128.08 | 19,454,502 | +10.10(+8.56%) |
Apr 02, 2024 | 116.94 | 118.33 | 114.86 | 117.98 | 5,523,955 | -1.20(-1.00%) |