Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 136.89 | 137.98 | 136.69 | 137.65 | 1,453,163 | +1.31(+0.96%) |
May 23, 2024 | 138.35 | 138.45 | 135.65 | 136.34 | 1,629,351 | -2.11(-1.52%) |
May 22, 2024 | 138.63 | 138.63 | 137.28 | 138.45 | 1,016,131 | -0.17(-0.12%) |
May 21, 2024 | 139.34 | 139.35 | 137.86 | 138.62 | 1,198,079 | -0.37(-0.26%) |
May 20, 2024 | 140.83 | 140.92 | 138.56 | 138.99 | 1,233,466 | -1.98(-1.40%) |
May 17, 2024 | 140.81 | 141.02 | 139.53 | 140.97 | 1,353,004 | +0.00(+0.00%) |
May 16, 2024 | 139.31 | 141.23 | 138.50 | 140.97 | 2,431,615 | +3.30(+2.40%) |
May 15, 2024 | 136.47 | 138.46 | 136.47 | 137.66 | 1,819,233 | +0.84(+0.62%) |
May 14, 2024 | 135.85 | 137.77 | 135.52 | 136.82 | 2,190,970 | +1.11(+0.81%) |
May 13, 2024 | 137.23 | 137.59 | 135.59 | 135.71 | 1,750,820 | -1.23(-0.90%) |
May 10, 2024 | 137.47 | 138.97 | 135.71 | 136.95 | 2,076,413 | -0.33(-0.24%) |
May 09, 2024 | 136.53 | 137.66 | 135.94 | 137.28 | 2,020,517 | +0.99(+0.72%) |
May 08, 2024 | 135.15 | 136.65 | 134.82 | 136.29 | 1,900,333 | +1.04(+0.77%) |
May 07, 2024 | 135.83 | 135.84 | 135.07 | 135.25 | 1,932,087 | -0.27(-0.20%) |
May 06, 2024 | 133.96 | 136.57 | 133.54 | 135.51 | 2,306,833 | +1.83(+1.37%) |
May 03, 2024 | 135.22 | 135.31 | 133.26 | 133.68 | 2,464,576 | -0.73(-0.54%) |
May 02, 2024 | 134.84 | 135.94 | 134.11 | 134.41 | 2,437,287 | -0.26(-0.19%) |
May 01, 2024 | 135.83 | 137.31 | 133.92 | 134.67 | 4,662,720 | -5.89(-4.19%) |
Apr 30, 2024 | 139.31 | 142.16 | 139.07 | 140.56 | 4,107,593 | -1.93(-1.36%) |
Apr 29, 2024 | 141.38 | 142.50 | 140.37 | 142.49 | 2,326,849 | +1.41(+1.00%) |
Apr 26, 2024 | 140.14 | 142.09 | 139.95 | 141.08 | 2,017,981 | +0.21(+0.15%) |
Apr 25, 2024 | 141.29 | 141.47 | 139.70 | 140.87 | 1,701,422 | -0.25(-0.18%) |
Apr 24, 2024 | 139.06 | 141.13 | 138.58 | 141.12 | 1,917,123 | +1.70(+1.22%) |
Apr 23, 2024 | 138.90 | 140.19 | 138.66 | 139.41 | 2,151,008 | +1.03(+0.75%) |
Apr 22, 2024 | 137.77 | 139.49 | 137.12 | 138.38 | 1,578,172 | +0.56(+0.40%) |
Apr 19, 2024 | 138.05 | 138.05 | 137.16 | 137.82 | 1,682,070 | +0.63(+0.46%) |
Apr 18, 2024 | 137.18 | 137.65 | 136.49 | 137.20 | 2,189,452 | +0.04(+0.03%) |
Apr 17, 2024 | 137.88 | 138.20 | 136.69 | 137.16 | 1,524,070 | -0.17(-0.12%) |
Apr 16, 2024 | 136.86 | 137.71 | 136.12 | 137.32 | 1,960,041 | +0.33(+0.24%) |
Apr 15, 2024 | 137.69 | 138.54 | 136.23 | 137.00 | 2,977,290 | -0.13(-0.09%) |
Apr 12, 2024 | 137.73 | 137.81 | 136.50 | 137.13 | 1,959,955 | -0.53(-0.38%) |
Apr 11, 2024 | 137.79 | 138.08 | 136.30 | 137.65 | 1,431,982 | +0.38(+0.28%) |
Apr 10, 2024 | 134.37 | 137.47 | 134.16 | 137.28 | 1,910,375 | +0.93(+0.68%) |
Apr 09, 2024 | 134.40 | 136.49 | 134.21 | 136.35 | 1,402,365 | +1.79(+1.33%) |
Apr 08, 2024 | 135.22 | 135.61 | 133.84 | 134.56 | 1,779,101 | -0.88(-0.65%) |
Apr 05, 2024 | 135.66 | 136.20 | 134.48 | 135.43 | 1,744,136 | -0.18(-0.13%) |
Apr 04, 2024 | 139.29 | 139.29 | 135.20 | 135.61 | 2,653,345 | -2.72(-1.96%) |
Apr 03, 2024 | 140.11 | 140.11 | 138.08 | 138.33 | 1,551,408 | -1.69(-1.21%) |
Apr 02, 2024 | 139.82 | 140.73 | 138.65 | 140.02 | 1,997,144 | +0.24(+0.17%) |
Apr 01, 2024 | 137.87 | 140.04 | 137.74 | 139.78 | 2,238,578 | +1.81(+1.31%) |
Mar 28, 2024 | 136.72 | 138.15 | 138.10 | 137.97 | 1,779,564 | +1.32(+0.97%) |
Mar 27, 2024 | 135.11 | 136.66 | 134.93 | 136.65 | 1,642,738 | +2.51(+1.87%) |
Mar 26, 2024 | 134.43 | 134.72 | 133.93 | 134.14 | 1,477,620 | +0.18(+0.13%) |
Mar 25, 2024 | 135.40 | 135.50 | 133.76 | 133.96 | 2,498,796 | -1.60(-1.18%) |
Mar 22, 2024 | 135.94 | 136.05 | 134.99 | 135.56 | 1,302,771 | -0.34(-0.25%) |
Mar 21, 2024 | 135.53 | 136.47 | 134.52 | 135.90 | 1,513,521 | +0.06(+0.04%) |
Mar 20, 2024 | 136.71 | 136.77 | 135.12 | 135.84 | 1,707,979 | -0.78(-0.57%) |
Mar 19, 2024 | 135.76 | 136.75 | 135.24 | 136.62 | 2,277,718 | +1.01(+0.75%) |
Mar 18, 2024 | 135.74 | 136.72 | 135.56 | 135.60 | 2,396,226 | -0.57(-0.42%) |
Mar 15, 2024 | 135.80 | 136.86 | 135.42 | 136.17 | 4,185,269 | -0.32(-0.23%) |
Mar 14, 2024 | 137.38 | 137.76 | 135.61 | 136.49 | 3,107,121 | -1.19(-0.87%) |
Mar 13, 2024 | 140.31 | 140.50 | 137.46 | 137.68 | 3,377,914 | -2.37(-1.69%) |
Mar 12, 2024 | 139.37 | 140.83 | 139.15 | 140.05 | 1,472,045 | +0.66(+0.47%) |
Mar 11, 2024 | 138.78 | 139.72 | 138.06 | 139.40 | 1,719,742 | +0.52(+0.37%) |
Mar 08, 2024 | 139.34 | 140.19 | 138.48 | 138.88 | 1,371,677 | -0.82(-0.58%) |
Mar 07, 2024 | 139.31 | 140.95 | 138.99 | 139.69 | 1,949,326 | +0.83(+0.59%) |
Mar 06, 2024 | 138.37 | 139.15 | 138.11 | 138.87 | 1,781,331 | +0.85(+0.61%) |
Mar 05, 2024 | 138.07 | 138.32 | 137.15 | 138.02 | 2,294,632 | +0.15(+0.11%) |
Mar 04, 2024 | 136.43 | 137.96 | 136.02 | 137.87 | 2,433,253 | +1.12(+0.82%) |