Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 130.22 | 130.86 | 128.56 | 129.55 | 3,418,368 | +0.45(+0.35%) |
May 09, 2024 | 127.01 | 129.11 | 126.54 | 129.10 | 3,172,563 | +2.07(+1.63%) |
May 08, 2024 | 125.58 | 127.38 | 125.47 | 127.03 | 2,866,210 | -0.07(-0.06%) |
May 07, 2024 | 127.31 | 128.05 | 126.50 | 127.10 | 7,254,194 | +0.48(+0.38%) |
May 06, 2024 | 124.56 | 126.63 | 124.30 | 126.62 | 3,488,251 | +3.76(+3.06%) |
May 03, 2024 | 122.77 | 123.64 | 120.94 | 122.86 | 4,857,761 | +4.42(+3.73%) |
May 02, 2024 | 117.89 | 119.07 | 114.71 | 118.44 | 4,388,342 | +3.09(+2.68%) |
May 01, 2024 | 116.07 | 120.85 | 115.03 | 115.35 | 6,617,510 | -1.27(-1.09%) |
Apr 30, 2024 | 121.27 | 122.00 | 116.54 | 116.62 | 5,156,281 | -5.74(-4.69%) |
Apr 29, 2024 | 122.41 | 122.89 | 120.39 | 122.36 | 3,171,789 | +1.22(+1.01%) |
Apr 26, 2024 | 119.85 | 122.31 | 119.38 | 121.14 | 6,060,566 | +3.30(+2.80%) |
Apr 25, 2024 | 114.79 | 118.42 | 113.60 | 117.84 | 6,749,203 | -1.51(-1.27%) |
Apr 24, 2024 | 120.15 | 120.72 | 117.74 | 119.35 | 10,389,784 | -0.16(-0.13%) |
Apr 23, 2024 | 116.88 | 119.87 | 116.50 | 119.51 | 5,001,422 | +4.06(+3.52%) |
Apr 22, 2024 | 114.21 | 117.31 | 112.57 | 115.45 | 6,301,987 | +2.90(+2.58%) |
Apr 19, 2024 | 115.38 | 116.10 | 111.54 | 112.55 | 11,658,995 | -2.98(-2.58%) |
Apr 18, 2024 | 117.22 | 118.72 | 114.84 | 115.53 | 5,576,307 | -0.82(-0.70%) |
Apr 17, 2024 | 120.26 | 120.36 | 115.36 | 116.35 | 6,662,786 | -2.17(-1.83%) |
Apr 16, 2024 | 119.53 | 120.62 | 117.59 | 118.52 | 5,984,790 | -0.74(-0.62%) |
Apr 15, 2024 | 127.01 | 127.10 | 118.60 | 119.26 | 8,710,600 | -4.58(-3.70%) |
Apr 12, 2024 | 126.57 | 127.63 | 122.59 | 123.84 | 8,850,393 | -5.56(-4.30%) |
Apr 11, 2024 | 127.61 | 130.43 | 124.98 | 129.40 | 4,996,373 | +2.79(+2.20%) |
Apr 10, 2024 | 126.11 | 128.13 | 125.08 | 126.61 | 7,526,072 | -3.91(-3.00%) |
Apr 09, 2024 | 131.48 | 131.67 | 126.84 | 130.52 | 5,413,774 | +0.45(+0.35%) |
Apr 08, 2024 | 130.50 | 131.27 | 129.55 | 130.07 | 6,079,012 | +0.14(+0.11%) |
Apr 05, 2024 | 127.10 | 131.48 | 126.74 | 129.93 | 6,946,090 | +3.75(+2.97%) |
Apr 04, 2024 | 134.03 | 134.30 | 125.87 | 126.18 | 7,065,405 | -4.87(-3.72%) |
Apr 03, 2024 | 129.74 | 132.19 | 129.72 | 131.05 | 4,593,445 | +0.37(+0.28%) |
Apr 02, 2024 | 130.16 | 130.75 | 128.83 | 130.68 | 3,688,622 | -2.67(-2.00%) |
Apr 01, 2024 | 134.54 | 134.95 | 132.33 | 133.35 | 5,659,560 | -0.68(-0.51%) |
Mar 28, 2024 | 134.13 | 135.16 | 133.78 | 134.03 | 3,843,746 | -0.05(-0.04%) |
Mar 27, 2024 | 133.00 | 134.14 | 131.34 | 134.08 | 4,596,685 | +3.27(+2.50%) |
Mar 26, 2024 | 132.87 | 133.09 | 130.68 | 130.81 | 6,564,222 | -1.07(-0.81%) |
Mar 25, 2024 | 131.76 | 132.68 | 131.65 | 131.88 | 5,735,622 | -1.06(-0.80%) |
Mar 22, 2024 | 133.49 | 133.99 | 132.75 | 132.94 | 4,111,774 | -0.75(-0.56%) |
Mar 21, 2024 | 134.67 | 135.20 | 133.51 | 133.69 | 4,321,244 | +1.24(+0.94%) |
Mar 20, 2024 | 129.02 | 132.64 | 128.48 | 132.45 | 6,256,236 | +3.38(+2.62%) |
Mar 19, 2024 | 126.34 | 129.21 | 125.58 | 129.07 | 5,285,756 | +2.17(+1.71%) |
Mar 18, 2024 | 127.77 | 128.84 | 126.59 | 126.89 | 6,205,926 | +2.25(+1.81%) |
Mar 15, 2024 | 125.02 | 126.14 | 123.66 | 124.64 | 6,111,248 | -2.76(-2.17%) |
Mar 14, 2024 | 128.93 | 129.06 | 125.10 | 127.40 | 5,575,732 | -0.91(-0.71%) |
Mar 13, 2024 | 129.15 | 129.31 | 127.22 | 128.31 | 3,718,125 | -0.68(-0.53%) |
Mar 12, 2024 | 126.53 | 129.41 | 124.61 | 128.99 | 6,160,867 | +4.01(+3.21%) |
Mar 11, 2024 | 124.36 | 125.40 | 122.95 | 124.98 | 7,710,515 | -0.36(-0.29%) |
Mar 08, 2024 | 128.17 | 130.19 | 124.90 | 125.34 | 9,804,981 | -2.41(-1.89%) |
Mar 07, 2024 | 126.54 | 128.53 | 125.82 | 127.75 | 5,800,249 | +3.60(+2.90%) |
Mar 06, 2024 | 124.73 | 125.81 | 123.16 | 124.15 | 6,245,776 | +1.83(+1.50%) |
Mar 05, 2024 | 124.55 | 124.93 | 120.62 | 122.32 | 6,855,455 | -3.78(-3.00%) |
Mar 04, 2024 | 125.99 | 127.54 | 125.92 | 126.10 | 4,765,380 | -0.55(-0.43%) |