Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 134.22 | 136.33 | 133.74 | 134.93 | 380,885 | +1.07(+0.80%) |
May 15, 2024 | 134.02 | 134.18 | 132.11 | 133.86 | 454,716 | -0.04(-0.03%) |
May 14, 2024 | 134.94 | 135.76 | 133.19 | 133.90 | 544,864 | -0.87(-0.65%) |
May 13, 2024 | 138.92 | 139.25 | 133.94 | 134.77 | 643,173 | -3.71(-2.68%) |
May 10, 2024 | 138.79 | 139.21 | 137.79 | 138.48 | 387,929 | +0.08(+0.06%) |
May 09, 2024 | 138.82 | 139.55 | 137.07 | 138.40 | 525,934 | -0.70(-0.50%) |
May 08, 2024 | 137.61 | 139.67 | 137.25 | 139.10 | 451,041 | +1.02(+0.74%) |
May 07, 2024 | 135.98 | 138.85 | 135.37 | 138.08 | 668,691 | +2.12(+1.56%) |
May 06, 2024 | 135.49 | 136.66 | 134.45 | 135.96 | 461,441 | +1.94(+1.45%) |
May 03, 2024 | 134.18 | 135.50 | 133.02 | 134.02 | 497,871 | +0.91(+0.68%) |
May 02, 2024 | 131.66 | 133.29 | 128.52 | 133.11 | 643,983 | +3.28(+2.53%) |
May 01, 2024 | 128.48 | 131.06 | 128.22 | 129.83 | 974,911 | +0.83(+0.64%) |
Apr 30, 2024 | 128.79 | 129.65 | 127.28 | 129.00 | 535,143 | -1.14(-0.88%) |
Apr 29, 2024 | 130.55 | 131.31 | 129.63 | 130.14 | 531,471 | +0.70(+0.54%) |
Apr 26, 2024 | 129.53 | 130.53 | 127.49 | 129.44 | 564,088 | +0.21(+0.16%) |
Apr 25, 2024 | 130.03 | 133.79 | 127.20 | 129.23 | 1,216,307 | +5.84(+4.73%) |
Apr 24, 2024 | 122.46 | 125.04 | 121.77 | 123.39 | 687,436 | -0.11(-0.09%) |
Apr 23, 2024 | 121.66 | 123.60 | 121.52 | 123.50 | 388,041 | +2.76(+2.29%) |
Apr 22, 2024 | 119.28 | 121.44 | 118.19 | 120.74 | 417,207 | +1.78(+1.50%) |
Apr 19, 2024 | 119.78 | 120.57 | 118.25 | 118.96 | 403,512 | -0.34(-0.28%) |
Apr 18, 2024 | 121.15 | 121.76 | 117.92 | 119.30 | 507,194 | -1.78(-1.47%) |
Apr 17, 2024 | 124.28 | 124.28 | 120.95 | 121.08 | 450,707 | -3.02(-2.43%) |
Apr 16, 2024 | 121.53 | 124.57 | 120.47 | 124.10 | 408,734 | +1.91(+1.56%) |
Apr 15, 2024 | 122.81 | 125.46 | 121.80 | 122.19 | 459,128 | +1.46(+1.21%) |
Apr 12, 2024 | 122.88 | 123.01 | 120.43 | 120.73 | 404,962 | -3.66(-2.94%) |
Apr 11, 2024 | 123.45 | 125.32 | 121.77 | 124.39 | 438,217 | +1.37(+1.11%) |
Apr 10, 2024 | 122.55 | 123.58 | 121.99 | 123.02 | 381,328 | -1.83(-1.47%) |
Apr 09, 2024 | 122.05 | 125.78 | 122.05 | 124.85 | 668,032 | +3.48(+2.87%) |
Apr 08, 2024 | 121.27 | 121.47 | 119.48 | 121.37 | 291,796 | +0.23(+0.19%) |
Apr 05, 2024 | 119.52 | 121.79 | 119.52 | 121.14 | 324,388 | +1.63(+1.36%) |
Apr 04, 2024 | 124.96 | 125.58 | 119.50 | 119.51 | 416,205 | -5.01(-4.02%) |
Apr 03, 2024 | 123.91 | 125.30 | 123.27 | 124.52 | 516,060 | +0.65(+0.52%) |
Apr 02, 2024 | 122.42 | 124.32 | 121.48 | 123.87 | 511,338 | -0.04(-0.03%) |