Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2024 | 139.66 | 141.83 | 139.04 | 140.52 | 1,132,403 | +0.08(+0.06%) |
Mar 28, 2024 | 140.38 | 141.36 | 139.64 | 140.44 | 896,045 | -0.45(-0.32%) |
Mar 27, 2024 | 141.18 | 141.54 | 139.04 | 140.89 | 1,330,508 | +0.69(+0.49%) |
Mar 26, 2024 | 142.15 | 142.91 | 139.80 | 140.20 | 1,297,411 | -1.64(-1.16%) |
Mar 25, 2024 | 138.45 | 142.84 | 138.01 | 141.84 | 935,804 | +1.18(+0.84%) |
Mar 22, 2024 | 139.93 | 141.29 | 138.31 | 140.66 | 703,128 | +0.15(+0.11%) |
Mar 21, 2024 | 140.31 | 143.38 | 140.27 | 140.51 | 1,685,966 | +3.77(+2.76%) |
Mar 20, 2024 | 133.46 | 137.63 | 132.69 | 136.74 | 1,342,971 | +3.36(+2.52%) |
Mar 19, 2024 | 133.14 | 134.46 | 131.57 | 133.38 | 1,488,130 | -1.58(-1.17%) |
Mar 18, 2024 | 137.54 | 138.92 | 134.81 | 134.96 | 1,810,860 | -0.94(-0.69%) |
Mar 15, 2024 | 135.64 | 138.63 | 135.32 | 135.90 | 2,509,893 | -1.56(-1.13%) |
Mar 14, 2024 | 139.66 | 139.87 | 135.85 | 137.46 | 1,216,600 | -2.06(-1.48%) |
Mar 13, 2024 | 139.69 | 141.24 | 138.54 | 139.52 | 1,146,744 | -2.41(-1.70%) |
Mar 12, 2024 | 140.30 | 142.50 | 138.35 | 141.93 | 1,260,361 | +2.66(+1.91%) |
Mar 11, 2024 | 138.30 | 139.86 | 136.35 | 139.27 | 1,289,550 | -0.64(-0.46%) |
Mar 08, 2024 | 145.60 | 146.80 | 139.73 | 139.91 | 1,914,096 | -5.36(-3.69%) |
Mar 07, 2024 | 140.15 | 146.22 | 139.96 | 145.26 | 2,453,065 | +6.16(+4.43%) |
Mar 06, 2024 | 137.92 | 140.19 | 136.61 | 139.10 | 1,499,732 | +3.57(+2.63%) |
Mar 05, 2024 | 137.35 | 139.22 | 133.31 | 135.53 | 1,288,431 | -4.69(-3.34%) |
Mar 04, 2024 | 139.74 | 141.79 | 138.26 | 140.22 | 1,257,337 | +1.76(+1.27%) |