Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 141.81 | 142.03 | 140.10 | 140.62 | 1,340,756 | -1.19(-0.84%) |
May 17, 2024 | 142.15 | 142.23 | 140.85 | 141.81 | 1,380,022 | +0.76(+0.54%) |
May 16, 2024 | 144.40 | 144.97 | 140.41 | 141.05 | 3,111,259 | -3.30(-2.29%) |
May 15, 2024 | 144.04 | 145.38 | 143.54 | 144.35 | 2,064,779 | +1.27(+0.89%) |
May 14, 2024 | 143.04 | 143.75 | 142.14 | 143.08 | 1,680,234 | +0.88(+0.62%) |
May 13, 2024 | 143.88 | 144.24 | 141.91 | 142.20 | 1,058,406 | -0.36(-0.25%) |
May 10, 2024 | 142.25 | 143.15 | 142.02 | 142.56 | 1,322,491 | +0.67(+0.47%) |
May 09, 2024 | 142.06 | 142.86 | 141.34 | 141.89 | 1,589,830 | -0.34(-0.24%) |
May 08, 2024 | 141.49 | 142.62 | 140.92 | 142.23 | 1,274,385 | +0.27(+0.19%) |
May 07, 2024 | 143.58 | 144.01 | 141.01 | 141.96 | 1,935,231 | -0.77(-0.54%) |
May 06, 2024 | 142.83 | 143.99 | 142.23 | 142.73 | 1,499,887 | +0.92(+0.65%) |
May 03, 2024 | 142.58 | 142.83 | 141.43 | 141.81 | 1,645,184 | +0.60(+0.42%) |
May 02, 2024 | 142.59 | 142.84 | 140.86 | 141.21 | 2,114,856 | +0.17(+0.12%) |
May 01, 2024 | 142.40 | 143.21 | 140.56 | 141.04 | 1,956,459 | -1.78(-1.25%) |
Apr 30, 2024 | 143.76 | 144.41 | 142.74 | 142.83 | 2,051,778 | -2.06(-1.42%) |
Apr 29, 2024 | 146.21 | 146.65 | 144.18 | 144.89 | 2,178,526 | -0.71(-0.49%) |
Apr 26, 2024 | 144.55 | 148.35 | 144.09 | 145.59 | 4,346,987 | +0.24(+0.16%) |
Apr 25, 2024 | 147.72 | 148.37 | 144.32 | 145.35 | 3,773,658 | -2.89(-1.95%) |
Apr 24, 2024 | 146.52 | 148.97 | 146.14 | 148.24 | 3,978,372 | +0.97(+0.66%) |
Apr 23, 2024 | 146.46 | 149.31 | 146.26 | 147.28 | 2,513,748 | +0.65(+0.44%) |
Apr 22, 2024 | 143.49 | 146.66 | 142.49 | 146.63 | 2,887,691 | +4.32(+3.04%) |
Apr 19, 2024 | 141.66 | 144.58 | 141.66 | 142.31 | 2,541,596 | +1.27(+0.90%) |
Apr 18, 2024 | 137.41 | 143.06 | 137.41 | 141.03 | 3,013,921 | +4.84(+3.55%) |
Apr 17, 2024 | 137.17 | 137.99 | 135.94 | 136.19 | 1,769,769 | +0.36(+0.26%) |
Apr 16, 2024 | 137.72 | 138.02 | 135.68 | 135.84 | 2,215,702 | -2.76(-1.99%) |
Apr 15, 2024 | 141.20 | 141.82 | 137.57 | 138.59 | 2,874,790 | -0.44(-0.32%) |
Apr 12, 2024 | 137.60 | 139.07 | 137.28 | 139.03 | 2,541,256 | -0.72(-0.51%) |
Apr 11, 2024 | 139.53 | 140.78 | 137.02 | 139.75 | 2,162,440 | +0.40(+0.29%) |
Apr 10, 2024 | 140.57 | 140.97 | 137.57 | 139.35 | 3,054,123 | -3.56(-2.49%) |
Apr 09, 2024 | 143.51 | 143.89 | 141.90 | 142.92 | 1,360,502 | -0.40(-0.28%) |
Apr 08, 2024 | 143.18 | 144.63 | 142.92 | 143.31 | 1,724,583 | +0.40(+0.28%) |
Apr 05, 2024 | 141.51 | 143.08 | 141.08 | 142.92 | 1,573,967 | +1.38(+0.98%) |
Apr 04, 2024 | 146.14 | 146.59 | 141.45 | 141.53 | 2,429,333 | -1.13(-0.80%) |
Apr 03, 2024 | 143.49 | 144.10 | 141.82 | 142.67 | 1,957,952 | -1.13(-0.79%) |
Apr 02, 2024 | 143.89 | 144.31 | 142.52 | 143.80 | 1,932,818 | -0.89(-0.61%) |
Apr 01, 2024 | 148.22 | 148.26 | 144.38 | 144.69 | 1,645,775 | -3.58(-2.41%) |
Mar 28, 2024 | 144.99 | 148.65 | 148.05 | 148.26 | 4,056,579 | +4.36(+3.03%) |
Mar 27, 2024 | 141.22 | 143.96 | 140.87 | 143.90 | 2,604,215 | +3.66(+2.61%) |
Mar 26, 2024 | 140.33 | 141.33 | 140.07 | 140.24 | 1,737,239 | +0.28(+0.20%) |
Mar 25, 2024 | 139.56 | 141.36 | 139.41 | 139.96 | 2,401,376 | -0.61(-0.43%) |
Mar 22, 2024 | 142.70 | 143.06 | 140.49 | 140.57 | 1,855,547 | -2.01(-1.41%) |
Mar 21, 2024 | 142.07 | 143.38 | 141.43 | 142.58 | 2,411,706 | +1.40(+0.99%) |
Mar 20, 2024 | 135.88 | 141.20 | 135.32 | 141.17 | 2,350,441 | +4.90(+3.59%) |
Mar 19, 2024 | 136.00 | 137.33 | 135.68 | 136.27 | 2,291,751 | +0.58(+0.43%) |
Mar 18, 2024 | 135.43 | 136.26 | 134.56 | 135.70 | 2,811,124 | +0.72(+0.53%) |
Mar 15, 2024 | 136.52 | 139.33 | 134.77 | 134.98 | 4,280,196 | -3.86(-2.78%) |
Mar 14, 2024 | 139.70 | 140.55 | 137.62 | 138.84 | 2,257,984 | -1.18(-0.84%) |
Mar 13, 2024 | 139.88 | 140.58 | 139.19 | 140.02 | 1,983,187 | +0.34(+0.24%) |
Mar 12, 2024 | 138.41 | 139.88 | 137.57 | 139.68 | 2,272,413 | +1.80(+1.31%) |
Mar 11, 2024 | 136.39 | 138.01 | 135.39 | 137.88 | 2,009,512 | +1.23(+0.90%) |
Mar 08, 2024 | 137.42 | 138.34 | 136.18 | 136.65 | 1,968,327 | -0.42(-0.30%) |
Mar 07, 2024 | 135.93 | 137.60 | 135.78 | 137.07 | 1,600,733 | +1.90(+1.41%) |
Mar 06, 2024 | 137.11 | 137.52 | 134.51 | 135.17 | 2,191,353 | -1.81(-1.32%) |
Mar 05, 2024 | 134.03 | 139.36 | 134.03 | 136.98 | 3,327,747 | +1.56(+1.15%) |
Mar 04, 2024 | 135.77 | 136.73 | 135.23 | 135.42 | 2,600,532 | -0.78(-0.57%) |