Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 136.35 | 138.26 | 136.30 | 137.57 | 288,281 | +1.52(+1.12%) |
May 17, 2024 | 138.04 | 138.46 | 135.19 | 136.05 | 229,938 | -1.24(-0.90%) |
May 16, 2024 | 140.46 | 142.38 | 136.43 | 137.29 | 425,740 | -3.57(-2.53%) |
May 15, 2024 | 137.09 | 140.96 | 136.91 | 140.86 | 365,837 | +4.55(+3.34%) |
May 14, 2024 | 135.65 | 136.87 | 134.25 | 136.31 | 230,787 | +1.09(+0.81%) |
May 13, 2024 | 134.40 | 136.79 | 134.06 | 135.22 | 324,696 | +1.54(+1.15%) |
May 10, 2024 | 135.79 | 135.98 | 132.58 | 133.68 | 282,374 | -2.59(-1.90%) |
May 09, 2024 | 133.27 | 136.94 | 132.16 | 136.27 | 367,537 | +3.06(+2.30%) |
May 08, 2024 | 128.63 | 135.07 | 126.70 | 133.21 | 533,896 | +2.54(+1.94%) |
May 07, 2024 | 137.71 | 143.05 | 130.65 | 130.67 | 699,022 | -8.70(-6.24%) |
May 06, 2024 | 137.99 | 141.09 | 136.82 | 139.37 | 395,837 | +3.32(+2.44%) |
May 03, 2024 | 137.59 | 138.88 | 134.91 | 136.05 | 328,037 | +1.57(+1.17%) |
May 02, 2024 | 133.81 | 134.67 | 130.14 | 134.48 | 235,573 | +2.47(+1.87%) |
May 01, 2024 | 132.44 | 135.56 | 130.93 | 132.01 | 287,591 | -0.26(-0.20%) |
Apr 30, 2024 | 135.05 | 135.68 | 131.89 | 132.27 | 350,044 | -5.99(-4.33%) |
Apr 29, 2024 | 140.34 | 141.50 | 137.47 | 138.26 | 207,684 | -1.16(-0.83%) |
Apr 26, 2024 | 139.24 | 141.07 | 138.40 | 139.42 | 218,202 | +0.96(+0.69%) |
Apr 25, 2024 | 135.18 | 139.00 | 133.04 | 138.46 | 282,356 | +1.24(+0.90%) |
Apr 24, 2024 | 139.32 | 141.80 | 135.78 | 137.22 | 202,004 | -1.92(-1.38%) |
Apr 23, 2024 | 133.90 | 139.74 | 133.80 | 139.14 | 400,145 | +6.12(+4.60%) |
Apr 22, 2024 | 134.02 | 135.10 | 132.54 | 133.02 | 431,534 | -0.58(-0.43%) |
Apr 19, 2024 | 133.62 | 136.09 | 132.77 | 133.60 | 282,466 | -1.05(-0.78%) |
Apr 18, 2024 | 139.36 | 140.06 | 134.04 | 134.65 | 340,421 | -3.15(-2.29%) |
Apr 17, 2024 | 138.75 | 140.78 | 137.21 | 137.80 | 286,229 | -1.11(-0.80%) |
Apr 16, 2024 | 147.05 | 147.51 | 138.00 | 138.91 | 532,148 | -10.09(-6.77%) |
Apr 15, 2024 | 150.44 | 151.45 | 147.51 | 149.00 | 380,261 | -0.99(-0.66%) |
Apr 12, 2024 | 150.51 | 151.25 | 148.26 | 149.99 | 273,689 | -1.89(-1.24%) |
Apr 11, 2024 | 149.66 | 151.97 | 148.11 | 151.88 | 326,357 | +2.96(+1.99%) |
Apr 10, 2024 | 149.57 | 151.80 | 147.46 | 148.92 | 408,306 | -4.06(-2.65%) |
Apr 09, 2024 | 152.79 | 153.22 | 150.13 | 152.98 | 304,109 | +0.55(+0.36%) |
Apr 08, 2024 | 153.39 | 154.56 | 150.77 | 152.43 | 188,292 | +0.44(+0.29%) |
Apr 05, 2024 | 149.70 | 152.10 | 148.62 | 151.99 | 229,694 | +2.84(+1.90%) |
Apr 04, 2024 | 152.86 | 153.60 | 148.10 | 149.15 | 237,993 | -1.76(-1.17%) |
Apr 03, 2024 | 148.69 | 152.48 | 148.24 | 150.91 | 227,628 | +1.96(+1.32%) |
Apr 02, 2024 | 149.60 | 149.96 | 146.76 | 148.95 | 378,248 | -4.00(-2.62%) |
Apr 01, 2024 | 154.05 | 154.67 | 151.96 | 152.95 | 262,835 | -0.42(-0.27%) |
Mar 28, 2024 | 152.33 | 154.61 | 151.76 | 153.37 | 382,770 | +1.54(+1.01%) |
Mar 27, 2024 | 151.85 | 152.56 | 150.09 | 151.83 | 243,945 | +1.71(+1.14%) |
Mar 26, 2024 | 151.21 | 154.01 | 149.35 | 150.12 | 391,581 | -0.68(-0.45%) |
Mar 25, 2024 | 151.04 | 152.70 | 149.70 | 150.80 | 308,987 | -0.58(-0.38%) |
Mar 22, 2024 | 152.15 | 152.70 | 150.27 | 151.38 | 361,454 | -0.77(-0.51%) |
Mar 21, 2024 | 147.95 | 152.28 | 146.95 | 152.15 | 512,091 | +8.11(+5.63%) |
Mar 20, 2024 | 136.07 | 145.38 | 135.92 | 144.04 | 392,596 | +8.15(+6.00%) |
Mar 19, 2024 | 133.03 | 136.02 | 130.91 | 135.89 | 283,122 | +3.07(+2.31%) |
Mar 18, 2024 | 132.71 | 134.55 | 130.22 | 132.82 | 350,420 | +1.27(+0.97%) |
Mar 15, 2024 | 127.33 | 132.16 | 127.33 | 131.55 | 1,275,025 | +3.68(+2.88%) |
Mar 14, 2024 | 128.99 | 129.96 | 126.92 | 127.87 | 251,897 | -1.44(-1.11%) |
Mar 13, 2024 | 128.36 | 130.73 | 128.25 | 129.31 | 206,807 | +0.69(+0.54%) |
Mar 12, 2024 | 128.26 | 129.83 | 127.60 | 128.62 | 212,570 | +0.52(+0.41%) |
Mar 11, 2024 | 128.25 | 128.46 | 125.47 | 128.10 | 269,881 | -1.10(-0.85%) |
Mar 08, 2024 | 130.39 | 132.79 | 128.22 | 129.20 | 257,727 | -0.13(-0.10%) |
Mar 07, 2024 | 127.84 | 130.50 | 127.32 | 129.33 | 394,819 | +0.68(+0.53%) |
Mar 06, 2024 | 131.17 | 131.84 | 128.27 | 128.65 | 338,333 | -1.24(-0.95%) |
Mar 05, 2024 | 134.86 | 135.89 | 129.66 | 129.89 | 346,447 | -5.66(-4.18%) |
Mar 04, 2024 | 137.62 | 141.34 | 135.03 | 135.55 | 415,279 | -2.24(-1.63%) |