Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 124.33 | 125.83 | 123.41 | 125.71 | 609,075 | +1.87(+1.51%) |
May 23, 2024 | 127.12 | 127.61 | 122.76 | 123.84 | 797,503 | -2.84(-2.24%) |
May 22, 2024 | 127.00 | 127.97 | 126.15 | 126.68 | 521,541 | -1.51(-1.18%) |
May 21, 2024 | 128.18 | 128.33 | 127.28 | 128.19 | 412,461 | -0.69(-0.54%) |
May 20, 2024 | 130.50 | 130.69 | 128.09 | 128.88 | 339,776 | -1.80(-1.38%) |
May 17, 2024 | 131.18 | 131.18 | 129.53 | 130.68 | 455,495 | -0.51(-0.39%) |
May 16, 2024 | 130.78 | 131.55 | 130.06 | 131.19 | 433,322 | +0.13(+0.10%) |
May 15, 2024 | 132.72 | 133.20 | 130.02 | 131.06 | 784,401 | -1.02(-0.77%) |
May 14, 2024 | 133.20 | 133.56 | 131.90 | 132.08 | 456,034 | +0.37(+0.28%) |
May 13, 2024 | 131.74 | 132.84 | 130.53 | 131.71 | 490,247 | +0.64(+0.49%) |
May 10, 2024 | 132.99 | 133.37 | 129.46 | 131.07 | 628,283 | +1.82(+1.41%) |
May 09, 2024 | 129.46 | 130.11 | 128.82 | 129.25 | 464,870 | +0.07(+0.05%) |
May 08, 2024 | 126.42 | 129.47 | 126.00 | 129.18 | 462,989 | +1.15(+0.90%) |
May 07, 2024 | 127.60 | 129.44 | 127.43 | 128.03 | 677,249 | +0.22(+0.17%) |
May 06, 2024 | 128.63 | 129.61 | 127.01 | 127.81 | 607,429 | +0.66(+0.52%) |
May 03, 2024 | 127.85 | 128.16 | 125.81 | 127.15 | 568,998 | +0.55(+0.43%) |
May 02, 2024 | 126.48 | 127.94 | 125.51 | 126.60 | 778,347 | +2.23(+1.79%) |
May 01, 2024 | 125.03 | 126.56 | 123.86 | 124.37 | 1,719,880 | -1.50(-1.19%) |
Apr 30, 2024 | 131.81 | 132.62 | 125.62 | 125.87 | 2,140,888 | -11.36(-8.28%) |
Apr 29, 2024 | 137.58 | 138.69 | 136.58 | 137.23 | 949,391 | +0.76(+0.56%) |
Apr 26, 2024 | 133.07 | 136.65 | 133.07 | 136.47 | 711,835 | +2.99(+2.24%) |
Apr 25, 2024 | 134.14 | 134.48 | 131.81 | 133.48 | 736,589 | -1.69(-1.25%) |
Apr 24, 2024 | 133.17 | 135.57 | 132.99 | 135.17 | 446,223 | +1.64(+1.23%) |
Apr 23, 2024 | 134.64 | 134.80 | 133.25 | 133.53 | 691,603 | -0.59(-0.44%) |
Apr 22, 2024 | 134.27 | 135.00 | 132.28 | 134.12 | 500,774 | +1.26(+0.95%) |
Apr 19, 2024 | 131.17 | 133.04 | 130.79 | 132.86 | 376,653 | +1.70(+1.30%) |
Apr 18, 2024 | 131.19 | 132.22 | 130.20 | 131.16 | 370,742 | +0.71(+0.54%) |
Apr 17, 2024 | 132.45 | 132.92 | 130.43 | 130.45 | 430,299 | -1.54(-1.17%) |
Apr 16, 2024 | 131.35 | 133.25 | 131.04 | 131.99 | 437,147 | -0.35(-0.26%) |
Apr 15, 2024 | 134.67 | 135.10 | 131.97 | 132.34 | 677,200 | -1.36(-1.02%) |
Apr 12, 2024 | 135.83 | 136.02 | 133.59 | 133.70 | 429,838 | -3.16(-2.31%) |
Apr 11, 2024 | 137.25 | 137.98 | 135.71 | 136.86 | 516,615 | +0.01(+0.01%) |
Apr 10, 2024 | 140.93 | 141.43 | 136.57 | 136.85 | 637,684 | -6.97(-4.85%) |
Apr 09, 2024 | 142.00 | 144.11 | 141.65 | 143.82 | 418,055 | +2.38(+1.68%) |
Apr 08, 2024 | 141.67 | 142.90 | 141.14 | 141.44 | 375,503 | +0.76(+0.54%) |
Apr 05, 2024 | 140.46 | 141.27 | 139.00 | 140.68 | 427,823 | +0.46(+0.33%) |
Apr 04, 2024 | 144.57 | 144.77 | 139.39 | 140.22 | 624,307 | -2.89(-2.02%) |
Apr 03, 2024 | 143.73 | 145.05 | 143.00 | 143.11 | 416,143 | -1.16(-0.80%) |
Apr 02, 2024 | 142.74 | 144.45 | 142.02 | 144.27 | 416,916 | -0.10(-0.07%) |