Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 133.36 | 135.48 | 133.32 | 135.16 | 3,558,965 | +2.25(+1.69%) |
May 20, 2024 | 131.45 | 133.62 | 131.00 | 132.91 | 2,410,963 | +1.02(+0.77%) |
May 17, 2024 | 131.94 | 132.09 | 130.85 | 131.89 | 2,590,306 | -1.15(-0.86%) |
May 16, 2024 | 133.13 | 133.67 | 132.48 | 133.04 | 2,894,173 | -1.62(-1.20%) |
May 15, 2024 | 132.95 | 134.79 | 132.90 | 134.66 | 3,718,678 | +1.74(+1.31%) |
May 14, 2024 | 132.18 | 133.00 | 131.30 | 132.92 | 2,920,008 | +0.51(+0.39%) |
May 13, 2024 | 131.47 | 133.50 | 130.40 | 132.41 | 6,168,729 | +3.99(+3.11%) |
May 10, 2024 | 129.09 | 130.27 | 128.33 | 128.42 | 3,081,077 | -0.24(-0.19%) |
May 09, 2024 | 127.44 | 128.80 | 126.94 | 128.66 | 2,373,715 | +1.97(+1.55%) |
May 08, 2024 | 127.51 | 128.43 | 126.62 | 126.69 | 4,059,997 | -0.60(-0.47%) |
May 07, 2024 | 126.65 | 127.80 | 126.38 | 127.29 | 4,166,694 | +2.70(+2.17%) |
May 06, 2024 | 122.00 | 124.64 | 121.78 | 124.59 | 3,635,366 | +1.54(+1.25%) |
May 03, 2024 | 122.92 | 123.77 | 121.29 | 123.05 | 5,932,965 | -0.97(-0.78%) |
May 02, 2024 | 127.94 | 127.94 | 123.83 | 124.02 | 8,480,041 | -5.19(-4.02%) |
May 01, 2024 | 127.80 | 130.13 | 127.50 | 129.21 | 5,203,234 | +0.90(+0.70%) |
Apr 30, 2024 | 128.05 | 130.46 | 127.49 | 128.31 | 7,837,624 | +1.43(+1.13%) |
Apr 29, 2024 | 127.32 | 127.97 | 126.52 | 126.88 | 2,110,827 | +0.03(+0.02%) |
Apr 26, 2024 | 126.15 | 127.90 | 125.99 | 126.85 | 3,312,463 | +1.06(+0.84%) |
Apr 25, 2024 | 123.69 | 125.80 | 123.21 | 125.79 | 3,432,790 | -0.37(-0.29%) |
Apr 24, 2024 | 127.16 | 127.32 | 125.35 | 126.16 | 3,139,746 | -2.48(-1.93%) |
Apr 23, 2024 | 126.57 | 128.76 | 126.34 | 128.64 | 3,702,089 | +3.38(+2.70%) |
Apr 22, 2024 | 122.59 | 126.25 | 122.57 | 125.26 | 3,797,756 | +2.55(+2.08%) |
Apr 19, 2024 | 123.48 | 124.54 | 122.46 | 122.71 | 5,183,482 | -0.04(-0.03%) |
Apr 18, 2024 | 123.30 | 124.09 | 122.51 | 122.75 | 2,840,666 | -1.78(-1.43%) |
Apr 17, 2024 | 124.95 | 125.21 | 123.26 | 124.53 | 3,526,246 | +1.08(+0.87%) |
Apr 16, 2024 | 123.07 | 124.25 | 121.79 | 123.45 | 3,043,503 | -0.45(-0.36%) |
Apr 15, 2024 | 125.81 | 126.05 | 123.52 | 123.90 | 2,895,313 | -0.61(-0.49%) |
Apr 12, 2024 | 126.74 | 127.06 | 124.35 | 124.51 | 3,344,835 | -0.89(-0.71%) |
Apr 11, 2024 | 125.48 | 125.88 | 124.13 | 125.40 | 2,662,171 | +0.47(+0.38%) |
Apr 10, 2024 | 123.39 | 125.26 | 123.30 | 124.93 | 3,025,003 | +0.07(+0.06%) |
Apr 09, 2024 | 126.18 | 126.74 | 124.22 | 124.86 | 3,214,968 | -2.60(-2.04%) |
Apr 08, 2024 | 127.00 | 127.63 | 125.99 | 127.46 | 3,015,946 | +1.60(+1.27%) |
Apr 05, 2024 | 124.67 | 126.17 | 124.60 | 125.86 | 4,997,916 | +1.90(+1.53%) |
Apr 04, 2024 | 126.90 | 127.48 | 123.77 | 123.96 | 4,004,236 | -3.03(-2.39%) |
Apr 03, 2024 | 125.38 | 128.13 | 125.38 | 126.99 | 3,615,913 | +0.53(+0.42%) |
Apr 02, 2024 | 125.05 | 126.68 | 124.08 | 126.46 | 4,321,462 | -1.09(-0.85%) |