Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 132.92 | 133.73 | 130.86 | 131.51 | 3,932,308 | -0.79(-0.60%) |
May 21, 2024 | 131.68 | 132.99 | 131.22 | 132.30 | 2,278,585 | +0.78(+0.59%) |
May 20, 2024 | 131.72 | 132.35 | 130.86 | 131.52 | 2,259,784 | -0.81(-0.61%) |
May 17, 2024 | 134.00 | 134.29 | 132.16 | 132.33 | 3,604,655 | -2.01(-1.50%) |
May 16, 2024 | 133.56 | 135.47 | 132.56 | 134.34 | 2,265,568 | +1.34(+1.01%) |
May 15, 2024 | 133.19 | 134.17 | 132.75 | 133.00 | 1,958,952 | +0.14(+0.11%) |
May 14, 2024 | 134.17 | 134.88 | 132.16 | 132.86 | 3,705,337 | -0.74(-0.55%) |
May 13, 2024 | 134.61 | 135.87 | 133.41 | 133.60 | 1,946,452 | +0.12(+0.09%) |
May 10, 2024 | 134.87 | 135.77 | 133.31 | 133.48 | 1,793,868 | -1.39(-1.03%) |
May 09, 2024 | 133.05 | 135.04 | 132.92 | 134.87 | 2,188,277 | +2.11(+1.59%) |
May 08, 2024 | 131.55 | 132.83 | 131.03 | 132.76 | 1,606,109 | +1.18(+0.90%) |
May 07, 2024 | 132.79 | 133.37 | 131.42 | 131.58 | 1,908,971 | -0.90(-0.68%) |
May 06, 2024 | 130.95 | 132.52 | 130.95 | 132.48 | 2,802,996 | +1.64(+1.25%) |
May 03, 2024 | 128.02 | 131.41 | 128.02 | 130.84 | 3,732,549 | +3.16(+2.47%) |
May 02, 2024 | 128.83 | 129.04 | 127.53 | 127.68 | 2,597,956 | -0.14(-0.11%) |
May 01, 2024 | 128.92 | 129.73 | 127.77 | 127.82 | 3,450,496 | -1.73(-1.34%) |
Apr 30, 2024 | 130.71 | 130.97 | 129.11 | 129.55 | 3,217,757 | -1.51(-1.15%) |
Apr 29, 2024 | 133.30 | 133.49 | 130.18 | 131.06 | 3,541,724 | -2.55(-1.91%) |
Apr 26, 2024 | 131.52 | 134.30 | 131.52 | 133.61 | 1,958,374 | +1.46(+1.10%) |
Apr 25, 2024 | 132.62 | 133.16 | 130.68 | 132.15 | 2,364,268 | -0.46(-0.35%) |
Apr 24, 2024 | 132.18 | 133.39 | 131.92 | 132.61 | 2,366,775 | -0.48(-0.36%) |
Apr 23, 2024 | 133.92 | 134.17 | 132.98 | 133.09 | 2,590,110 | -0.68(-0.51%) |
Apr 22, 2024 | 134.45 | 134.69 | 133.06 | 133.77 | 2,187,630 | +0.43(+0.32%) |
Apr 19, 2024 | 131.80 | 133.92 | 131.28 | 133.34 | 3,121,996 | +1.54(+1.17%) |
Apr 18, 2024 | 134.02 | 134.18 | 131.60 | 131.80 | 1,505,933 | -0.99(-0.75%) |
Apr 17, 2024 | 134.92 | 134.92 | 132.06 | 132.79 | 2,151,642 | -1.04(-0.78%) |
Apr 16, 2024 | 133.68 | 134.68 | 133.08 | 133.83 | 1,793,664 | +0.18(+0.13%) |
Apr 15, 2024 | 138.13 | 138.31 | 133.54 | 133.65 | 2,489,576 | -2.34(-1.72%) |
Apr 12, 2024 | 138.23 | 138.83 | 135.54 | 135.99 | 2,290,332 | -3.95(-2.82%) |
Apr 11, 2024 | 138.86 | 140.32 | 138.22 | 139.94 | 1,707,913 | +1.65(+1.19%) |
Apr 10, 2024 | 138.47 | 139.27 | 137.01 | 138.29 | 1,902,320 | -1.63(-1.16%) |
Apr 09, 2024 | 141.50 | 142.56 | 139.15 | 139.92 | 2,025,688 | -0.35(-0.25%) |
Apr 08, 2024 | 138.85 | 141.19 | 138.67 | 140.27 | 1,969,394 | +0.74(+0.53%) |
Apr 05, 2024 | 140.14 | 140.57 | 139.20 | 139.53 | 1,529,041 | -0.18(-0.13%) |
Apr 04, 2024 | 142.95 | 143.27 | 139.45 | 139.71 | 1,801,506 | -1.81(-1.28%) |
Apr 03, 2024 | 143.68 | 144.02 | 140.99 | 141.52 | 1,824,550 | -2.16(-1.50%) |
Apr 02, 2024 | 144.39 | 144.39 | 142.50 | 143.68 | 1,630,614 | -1.41(-0.97%) |
Apr 01, 2024 | 146.43 | 146.77 | 144.63 | 145.09 | 1,533,221 | -1.67(-1.14%) |
Mar 28, 2024 | 147.64 | 146.96 | 146.45 | 146.76 | 1,960,313 | -0.43(-0.29%) |
Mar 27, 2024 | 145.80 | 147.23 | 145.22 | 147.19 | 2,007,600 | +2.62(+1.81%) |
Mar 26, 2024 | 144.42 | 145.14 | 144.03 | 144.57 | 1,948,976 | -0.02(-0.01%) |
Mar 25, 2024 | 145.35 | 145.71 | 144.26 | 144.59 | 1,832,203 | -0.78(-0.54%) |
Mar 22, 2024 | 146.96 | 146.96 | 145.27 | 145.37 | 2,080,412 | -1.82(-1.24%) |
Mar 21, 2024 | 147.54 | 148.80 | 147.06 | 147.19 | 1,999,786 | +0.21(+0.14%) |
Mar 20, 2024 | 146.21 | 147.33 | 146.21 | 146.98 | 1,599,958 | +0.55(+0.38%) |
Mar 19, 2024 | 144.32 | 146.53 | 144.16 | 146.43 | 2,437,712 | +2.12(+1.47%) |
Mar 18, 2024 | 145.52 | 146.08 | 144.13 | 144.31 | 2,250,781 | -0.81(-0.56%) |
Mar 15, 2024 | 145.06 | 147.13 | 144.39 | 145.12 | 4,555,388 | -0.90(-0.62%) |
Mar 14, 2024 | 147.74 | 147.88 | 145.60 | 146.02 | 2,618,149 | -0.70(-0.48%) |
Mar 13, 2024 | 146.03 | 147.52 | 145.25 | 146.72 | 1,856,562 | +0.60(+0.41%) |
Mar 12, 2024 | 144.99 | 146.41 | 144.64 | 146.12 | 2,143,791 | +0.62(+0.42%) |
Mar 11, 2024 | 145.79 | 146.64 | 143.95 | 145.51 | 1,647,393 | +0.13(+0.09%) |
Mar 08, 2024 | 145.46 | 146.81 | 144.34 | 145.38 | 3,087,057 | -0.28(-0.19%) |
Mar 07, 2024 | 149.13 | 149.62 | 145.38 | 145.66 | 2,924,996 | -2.09(-1.42%) |
Mar 06, 2024 | 143.94 | 149.53 | 142.96 | 147.75 | 4,104,296 | -1.05(-0.70%) |
Mar 05, 2024 | 149.78 | 150.25 | 147.83 | 148.80 | 3,297,963 | -0.79(-0.53%) |
Mar 04, 2024 | 150.18 | 150.54 | 148.93 | 149.59 | 3,264,247 | +0.33(+0.22%) |