Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 142.60 | 143.13 | 142.15 | 142.94 | 469,023 | +0.10(+0.07%) |
May 09, 2024 | 141.88 | 142.97 | 141.66 | 142.84 | 566,213 | +1.93(+1.37%) |
May 08, 2024 | 140.32 | 140.96 | 139.95 | 140.91 | 729,576 | +1.87(+1.34%) |
May 07, 2024 | 138.59 | 139.10 | 138.00 | 139.04 | 619,337 | +1.89(+1.38%) |
May 06, 2024 | 138.13 | 138.44 | 136.66 | 137.15 | 456,484 | -0.29(-0.21%) |
May 03, 2024 | 138.43 | 139.02 | 137.04 | 137.44 | 683,538 | +0.87(+0.64%) |
May 02, 2024 | 137.04 | 137.19 | 136.05 | 136.57 | 513,999 | -0.48(-0.35%) |
May 01, 2024 | 137.53 | 138.16 | 136.99 | 137.05 | 599,336 | -1.11(-0.80%) |
Apr 30, 2024 | 140.16 | 140.22 | 138.12 | 138.16 | 1,264,381 | -1.08(-0.78%) |
Apr 29, 2024 | 139.42 | 139.55 | 138.95 | 139.24 | 498,307 | +0.60(+0.43%) |
Apr 26, 2024 | 138.97 | 139.44 | 138.20 | 138.64 | 610,772 | +0.33(+0.24%) |
Apr 25, 2024 | 137.79 | 138.46 | 137.12 | 138.31 | 623,098 | -2.07(-1.47%) |
Apr 24, 2024 | 140.70 | 140.78 | 139.99 | 140.38 | 457,714 | -0.10(-0.07%) |
Apr 23, 2024 | 140.72 | 141.35 | 139.96 | 140.48 | 799,912 | -1.63(-1.15%) |
Apr 22, 2024 | 141.11 | 142.30 | 140.79 | 142.11 | 953,203 | +1.35(+0.96%) |
Apr 19, 2024 | 139.77 | 141.07 | 139.65 | 140.76 | 692,945 | -0.03(-0.02%) |
Apr 18, 2024 | 141.34 | 141.75 | 140.15 | 140.79 | 826,298 | +0.44(+0.31%) |
Apr 17, 2024 | 140.46 | 140.53 | 138.69 | 140.35 | 1,048,393 | +4.32(+3.18%) |
Apr 16, 2024 | 137.76 | 137.78 | 136.01 | 136.03 | 1,736,251 | -1.36(-0.99%) |
Apr 15, 2024 | 139.63 | 139.71 | 136.88 | 137.39 | 1,503,376 | +0.40(+0.29%) |
Apr 12, 2024 | 140.24 | 140.51 | 136.87 | 136.99 | 1,003,892 | -3.88(-2.75%) |
Apr 11, 2024 | 142.67 | 142.88 | 140.80 | 140.87 | 1,393,368 | -1.43(-1.00%) |
Apr 10, 2024 | 142.50 | 142.76 | 141.47 | 142.30 | 343,794 | -1.60(-1.11%) |
Apr 09, 2024 | 144.15 | 144.15 | 143.05 | 143.90 | 594,910 | +0.59(+0.41%) |
Apr 08, 2024 | 143.96 | 144.28 | 143.29 | 143.31 | 525,793 | -1.13(-0.78%) |
Apr 05, 2024 | 145.52 | 145.55 | 144.25 | 144.44 | 534,546 | -1.31(-0.90%) |
Apr 04, 2024 | 148.32 | 148.38 | 145.53 | 145.75 | 576,469 | -1.89(-1.28%) |
Apr 03, 2024 | 147.48 | 148.29 | 146.79 | 147.64 | 447,706 | -1.44(-0.97%) |
Apr 02, 2024 | 147.80 | 149.24 | 147.53 | 149.08 | 413,788 | +1.26(+0.85%) |