Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 131.63 | 131.88 | 129.87 | 131.12 | 12,973 | -1.36(-1.03%) |
May 09, 2024 | 128.90 | 132.48 | 128.89 | 132.48 | 18,801 | +3.48(+2.70%) |
May 08, 2024 | 125.70 | 129.99 | 123.49 | 129.00 | 18,743 | +1.99(+1.57%) |
May 07, 2024 | 125.11 | 129.69 | 125.10 | 127.01 | 36,283 | +1.67(+1.33%) |
May 06, 2024 | 127.34 | 127.98 | 125.10 | 125.34 | 11,554 | -1.41(-1.11%) |
May 03, 2024 | 126.33 | 127.33 | 124.24 | 126.75 | 8,954 | +0.78(+0.62%) |
May 02, 2024 | 120.38 | 125.97 | 120.38 | 125.97 | 12,686 | +1.65(+1.33%) |
May 01, 2024 | 122.48 | 124.92 | 122.48 | 124.32 | 10,594 | +3.29(+2.72%) |
Apr 30, 2024 | 123.54 | 123.54 | 120.78 | 121.03 | 17,632 | -2.76(-2.23%) |
Apr 29, 2024 | 124.71 | 125.46 | 123.79 | 123.79 | 18,715 | -0.92(-0.74%) |
Apr 26, 2024 | 123.90 | 126.33 | 123.70 | 124.71 | 13,376 | +1.12(+0.91%) |
Apr 25, 2024 | 123.00 | 124.46 | 123.00 | 123.59 | 8,777 | -1.02(-0.82%) |
Apr 24, 2024 | 122.06 | 124.61 | 122.01 | 124.61 | 13,132 | +1.34(+1.09%) |
Apr 23, 2024 | 125.08 | 125.11 | 122.94 | 123.27 | 9,142 | +0.85(+0.69%) |
Apr 22, 2024 | 123.69 | 124.80 | 122.00 | 122.42 | 13,759 | -2.24(-1.80%) |
Apr 19, 2024 | 120.00 | 124.66 | 120.00 | 124.66 | 19,307 | +4.24(+3.52%) |
Apr 18, 2024 | 122.52 | 123.18 | 120.42 | 120.42 | 8,032 | -2.10(-1.71%) |
Apr 17, 2024 | 122.00 | 124.39 | 121.21 | 122.52 | 14,553 | -0.59(-0.48%) |
Apr 16, 2024 | 122.20 | 124.00 | 122.11 | 123.11 | 12,908 | -0.97(-0.78%) |
Apr 15, 2024 | 123.78 | 124.50 | 122.01 | 124.08 | 18,636 | +0.30(+0.24%) |
Apr 12, 2024 | 124.01 | 125.85 | 122.25 | 123.78 | 8,144 | -2.19(-1.74%) |
Apr 11, 2024 | 127.26 | 129.15 | 124.94 | 125.97 | 10,594 | -0.03(-0.02%) |
Apr 10, 2024 | 125.78 | 128.60 | 122.89 | 126.00 | 19,768 | -3.01(-2.33%) |
Apr 09, 2024 | 131.01 | 131.55 | 127.56 | 129.01 | 14,588 | +1.00(+0.78%) |
Apr 08, 2024 | 128.18 | 129.89 | 128.01 | 128.01 | 6,950 | +0.81(+0.64%) |
Apr 05, 2024 | 129.31 | 129.31 | 125.25 | 127.20 | 9,890 | +0.39(+0.31%) |
Apr 04, 2024 | 128.79 | 129.24 | 126.19 | 126.81 | 8,145 | +0.24(+0.19%) |
Apr 03, 2024 | 124.50 | 129.00 | 124.50 | 126.57 | 9,732 | +0.36(+0.29%) |
Apr 02, 2024 | 126.05 | 126.41 | 123.51 | 126.21 | 9,686 | -0.18(-0.14%) |
Apr 01, 2024 | 129.48 | 129.50 | 126.39 | 126.39 | 14,671 | -2.08(-1.62%) |
Mar 28, 2024 | 126.67 | 129.05 | 126.43 | 128.47 | 13,312 | +3.36(+2.69%) |
Mar 27, 2024 | 123.82 | 126.31 | 123.82 | 125.11 | 21,940 | +3.79(+3.13%) |
Mar 26, 2024 | 123.22 | 124.70 | 121.31 | 121.31 | 10,863 | -1.50(-1.22%) |
Mar 25, 2024 | 125.62 | 125.62 | 122.81 | 122.81 | 5,396 | -2.44(-1.94%) |
Mar 22, 2024 | 126.43 | 126.43 | 123.98 | 125.25 | 7,310 | -0.94(-0.74%) |
Mar 21, 2024 | 126.76 | 127.72 | 124.81 | 126.18 | 17,804 | -1.12(-0.88%) |
Mar 20, 2024 | 122.46 | 127.30 | 121.26 | 127.30 | 17,947 | +4.20(+3.42%) |
Mar 19, 2024 | 120.33 | 125.20 | 120.33 | 123.10 | 14,690 | +1.39(+1.14%) |
Mar 18, 2024 | 126.47 | 126.82 | 121.71 | 121.71 | 13,577 | -4.76(-3.77%) |
Mar 15, 2024 | 127.34 | 128.75 | 126.47 | 126.47 | 24,237 | -0.58(-0.46%) |
Mar 14, 2024 | 127.98 | 129.80 | 126.27 | 127.05 | 14,307 | -2.24(-1.73%) |
Mar 13, 2024 | 129.49 | 129.66 | 126.83 | 129.29 | 12,885 | +0.32(+0.25%) |
Mar 12, 2024 | 129.29 | 131.15 | 125.98 | 128.97 | 18,187 | -0.32(-0.25%) |
Mar 11, 2024 | 129.15 | 139.72 | 127.40 | 129.29 | 39,371 | +0.48(+0.37%) |
Mar 08, 2024 | 122.73 | 133.65 | 116.32 | 128.81 | 81,977 | -4.88(-3.65%) |
Mar 07, 2024 | 136.65 | 140.97 | 133.65 | 133.69 | 38,704 | -0.38(-0.28%) |
Mar 06, 2024 | 129.99 | 134.24 | 129.99 | 134.07 | 11,890 | +4.07(+3.13%) |
Mar 05, 2024 | 130.28 | 130.28 | 128.69 | 130.00 | 10,806 | -2.00(-1.51%) |
Mar 04, 2024 | 134.41 | 134.84 | 132.00 | 132.00 | 7,531 | -2.39(-1.78%) |