Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 131.79 | 131.85 | 128.38 | 129.50 | 758,254 | -1.07(-0.82%) |
May 16, 2024 | 133.84 | 133.98 | 130.29 | 130.57 | 1,197,103 | -3.39(-2.53%) |
May 15, 2024 | 131.92 | 135.19 | 130.32 | 133.96 | 1,287,598 | +3.74(+2.87%) |
May 14, 2024 | 128.53 | 130.57 | 128.31 | 130.22 | 1,083,374 | +1.43(+1.11%) |
May 13, 2024 | 131.78 | 131.78 | 128.77 | 128.79 | 914,261 | -2.76(-2.10%) |
May 10, 2024 | 130.43 | 132.04 | 129.88 | 131.55 | 1,447,841 | +2.17(+1.68%) |
May 09, 2024 | 129.98 | 130.40 | 129.10 | 129.38 | 1,234,155 | -0.63(-0.48%) |
May 08, 2024 | 130.63 | 131.78 | 128.38 | 130.01 | 1,538,181 | -2.69(-2.03%) |
May 07, 2024 | 134.59 | 135.41 | 132.60 | 132.70 | 1,110,911 | -1.20(-0.90%) |
May 06, 2024 | 132.98 | 134.13 | 132.54 | 133.90 | 1,314,732 | +2.10(+1.59%) |
May 03, 2024 | 131.13 | 134.60 | 131.13 | 131.80 | 1,600,512 | +5.20(+4.11%) |
May 02, 2024 | 126.65 | 127.19 | 123.79 | 126.60 | 1,320,896 | +3.29(+2.67%) |
May 01, 2024 | 127.52 | 129.84 | 122.04 | 123.31 | 2,963,305 | -9.61(-7.23%) |
Apr 30, 2024 | 135.95 | 138.69 | 132.87 | 132.92 | 2,326,111 | -3.04(-2.24%) |
Apr 29, 2024 | 131.44 | 136.07 | 131.44 | 135.96 | 1,871,121 | +3.46(+2.61%) |
Apr 26, 2024 | 129.31 | 133.71 | 129.15 | 132.50 | 1,075,375 | +4.06(+3.16%) |
Apr 25, 2024 | 125.86 | 129.66 | 122.14 | 128.45 | 1,339,727 | +0.70(+0.55%) |
Apr 24, 2024 | 128.75 | 129.85 | 125.24 | 127.75 | 1,372,472 | +1.67(+1.32%) |
Apr 23, 2024 | 124.47 | 127.78 | 124.02 | 126.08 | 993,996 | +2.13(+1.72%) |
Apr 22, 2024 | 124.08 | 125.24 | 120.27 | 123.95 | 1,227,084 | +1.84(+1.51%) |
Apr 19, 2024 | 125.99 | 127.08 | 120.83 | 122.11 | 1,688,732 | -4.89(-3.85%) |
Apr 18, 2024 | 128.06 | 129.94 | 126.32 | 127.00 | 1,371,616 | -2.16(-1.67%) |
Apr 17, 2024 | 129.57 | 131.45 | 128.27 | 129.16 | 1,660,948 | -1.75(-1.34%) |
Apr 16, 2024 | 130.98 | 132.64 | 129.76 | 130.90 | 1,156,082 | -0.67(-0.51%) |
Apr 15, 2024 | 134.99 | 135.66 | 130.22 | 131.57 | 1,515,597 | -1.20(-0.90%) |
Apr 12, 2024 | 135.83 | 137.54 | 132.45 | 132.77 | 1,244,581 | -6.22(-4.47%) |
Apr 11, 2024 | 137.49 | 139.21 | 134.95 | 138.99 | 721,137 | +3.04(+2.23%) |
Apr 10, 2024 | 135.70 | 139.52 | 135.70 | 135.95 | 904,559 | -3.09(-2.22%) |
Apr 09, 2024 | 138.58 | 139.18 | 135.66 | 139.04 | 992,274 | +2.23(+1.63%) |
Apr 08, 2024 | 138.73 | 139.56 | 136.24 | 136.81 | 863,203 | -1.94(-1.40%) |
Apr 05, 2024 | 136.03 | 139.77 | 135.09 | 138.75 | 941,484 | +3.57(+2.64%) |
Apr 04, 2024 | 142.16 | 143.71 | 134.57 | 135.18 | 1,751,781 | -5.13(-3.65%) |
Apr 03, 2024 | 136.88 | 141.70 | 136.88 | 140.31 | 665,574 | +2.09(+1.51%) |
Apr 02, 2024 | 138.51 | 139.30 | 136.34 | 138.22 | 1,232,933 | -2.30(-1.64%) |