Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 140.79 | 141.00 | 140.21 | 140.39 | 15,277 | -0.92(-0.65%) |
May 15, 2024 | 141.13 | 141.55 | 140.91 | 141.31 | 6,571 | +0.92(+0.66%) |
May 14, 2024 | 140.07 | 140.39 | 139.90 | 140.39 | 18,756 | +0.41(+0.29%) |
May 13, 2024 | 140.47 | 140.55 | 139.89 | 139.98 | 11,335 | -0.57(-0.41%) |
May 10, 2024 | 140.57 | 140.57 | 140.12 | 140.55 | 5,982 | +0.50(+0.36%) |
May 09, 2024 | 139.62 | 140.09 | 139.52 | 140.05 | 23,844 | +1.52(+1.10%) |
May 08, 2024 | 137.97 | 138.75 | 137.97 | 138.53 | 7,565 | +0.09(+0.07%) |
May 07, 2024 | 138.76 | 138.97 | 138.39 | 138.44 | 7,727 | -0.35(-0.25%) |
May 06, 2024 | 138.00 | 138.79 | 138.00 | 138.79 | 17,582 | +1.44(+1.04%) |
May 03, 2024 | 137.25 | 137.36 | 136.86 | 137.35 | 6,937 | +1.32(+0.97%) |
May 02, 2024 | 135.85 | 136.22 | 134.89 | 136.03 | 7,620 | +1.13(+0.84%) |
May 01, 2024 | 134.95 | 136.56 | 134.29 | 134.90 | 24,057 | +0.06(+0.04%) |
Apr 30, 2024 | 136.70 | 136.70 | 134.84 | 134.84 | 7,206 | -1.78(-1.30%) |
Apr 29, 2024 | 136.25 | 136.77 | 136.25 | 136.62 | 4,651 | +0.51(+0.37%) |
Apr 26, 2024 | 135.34 | 136.38 | 135.30 | 136.11 | 23,208 | +1.49(+1.11%) |
Apr 25, 2024 | 133.37 | 134.88 | 133.15 | 134.62 | 21,678 | -0.74(-0.55%) |
Apr 24, 2024 | 136.17 | 136.17 | 134.54 | 135.36 | 5,206 | -0.59(-0.43%) |
Apr 23, 2024 | 135.55 | 136.16 | 135.55 | 135.95 | 19,728 | +1.66(+1.24%) |
Apr 22, 2024 | 133.94 | 134.67 | 133.73 | 134.28 | 5,178 | +1.08(+0.81%) |
Apr 19, 2024 | 133.47 | 134.15 | 132.91 | 133.20 | 9,967 | -0.43(-0.32%) |
Apr 18, 2024 | 133.84 | 134.94 | 133.48 | 133.63 | 24,013 | -0.19(-0.14%) |
Apr 17, 2024 | 134.98 | 134.98 | 133.23 | 133.82 | 8,124 | -0.47(-0.35%) |
Apr 16, 2024 | 134.51 | 134.60 | 133.80 | 134.30 | 8,425 | -0.84(-0.62%) |
Apr 15, 2024 | 137.66 | 137.88 | 134.81 | 135.14 | 43,136 | -0.72(-0.53%) |
Apr 12, 2024 | 136.64 | 136.64 | 135.47 | 135.86 | 19,591 | -1.85(-1.34%) |
Apr 11, 2024 | 137.45 | 137.86 | 136.45 | 137.71 | 4,153 | +0.30(+0.22%) |
Apr 10, 2024 | 136.85 | 137.88 | 136.85 | 137.41 | 17,682 | -1.36(-0.98%) |
Apr 09, 2024 | 139.38 | 139.60 | 137.80 | 138.77 | 32,156 | -0.32(-0.23%) |
Apr 08, 2024 | 139.29 | 139.44 | 139.01 | 139.09 | 24,513 | +0.32(+0.23%) |
Apr 05, 2024 | 137.69 | 138.79 | 137.55 | 138.76 | 39,682 | +1.59(+1.16%) |
Apr 04, 2024 | 139.45 | 139.67 | 136.57 | 137.17 | 12,649 | -1.38(-1.00%) |
Apr 03, 2024 | 137.53 | 138.82 | 137.53 | 138.56 | 14,303 | +0.83(+0.60%) |
Apr 02, 2024 | 137.53 | 137.99 | 137.19 | 137.73 | 28,861 | -0.83(-0.60%) |