Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 127.31 | 129.18 | 127.31 | 128.21 | 635,067 | +0.87(+0.68%) |
May 17, 2024 | 126.69 | 127.58 | 125.92 | 127.34 | 644,956 | +0.77(+0.61%) |
May 16, 2024 | 125.34 | 126.59 | 125.00 | 126.57 | 777,211 | +1.18(+0.94%) |
May 15, 2024 | 126.78 | 126.96 | 124.88 | 125.39 | 1,325,953 | -1.03(-0.81%) |
May 14, 2024 | 126.70 | 127.37 | 125.86 | 126.42 | 790,540 | -0.19(-0.15%) |
May 13, 2024 | 127.54 | 127.70 | 125.89 | 126.61 | 1,097,378 | -0.81(-0.64%) |
May 10, 2024 | 128.08 | 128.38 | 126.87 | 127.42 | 580,331 | +0.17(+0.13%) |
May 09, 2024 | 126.06 | 128.30 | 126.05 | 127.25 | 1,067,007 | +1.40(+1.11%) |
May 08, 2024 | 124.55 | 126.25 | 124.36 | 125.85 | 812,963 | +0.57(+0.45%) |
May 07, 2024 | 126.86 | 127.45 | 124.78 | 125.28 | 938,429 | -0.91(-0.72%) |
May 06, 2024 | 123.83 | 126.32 | 123.80 | 126.19 | 1,190,971 | +2.65(+2.15%) |
May 03, 2024 | 123.07 | 123.77 | 122.44 | 123.54 | 795,233 | +1.58(+1.30%) |
May 02, 2024 | 122.06 | 122.36 | 121.14 | 121.96 | 792,774 | +0.95(+0.79%) |
May 01, 2024 | 121.36 | 121.84 | 120.08 | 121.01 | 1,008,364 | -0.43(-0.35%) |
Apr 30, 2024 | 123.13 | 123.52 | 121.37 | 121.44 | 1,079,377 | -2.61(-2.10%) |
Apr 29, 2024 | 125.62 | 125.81 | 123.55 | 124.05 | 828,767 | -1.18(-0.94%) |
Apr 26, 2024 | 124.48 | 125.60 | 124.20 | 125.23 | 847,447 | +0.45(+0.36%) |
Apr 25, 2024 | 122.26 | 125.90 | 121.68 | 124.78 | 1,450,391 | +1.92(+1.56%) |
Apr 24, 2024 | 130.34 | 130.60 | 122.20 | 122.86 | 2,433,800 | -6.54(-5.05%) |
Apr 23, 2024 | 129.44 | 130.63 | 128.98 | 129.40 | 1,617,707 | +0.08(+0.06%) |
Apr 22, 2024 | 128.20 | 129.93 | 127.91 | 129.32 | 1,531,661 | +1.67(+1.31%) |
Apr 19, 2024 | 127.29 | 128.84 | 127.09 | 127.65 | 775,415 | +0.49(+0.39%) |
Apr 18, 2024 | 127.58 | 127.92 | 126.44 | 127.16 | 713,048 | +0.13(+0.10%) |
Apr 17, 2024 | 127.90 | 128.10 | 125.10 | 127.03 | 1,014,292 | -0.25(-0.20%) |
Apr 16, 2024 | 128.15 | 128.48 | 127.07 | 127.28 | 691,329 | -1.51(-1.17%) |
Apr 15, 2024 | 129.69 | 130.19 | 127.97 | 128.79 | 724,719 | +0.34(+0.26%) |
Apr 12, 2024 | 128.50 | 129.00 | 127.64 | 128.45 | 767,930 | -0.98(-0.76%) |
Apr 11, 2024 | 131.56 | 132.27 | 128.92 | 129.43 | 802,045 | -1.83(-1.39%) |
Apr 10, 2024 | 130.81 | 131.59 | 129.40 | 131.26 | 1,160,753 | +0.27(+0.21%) |
Apr 09, 2024 | 131.14 | 131.62 | 129.46 | 130.99 | 851,266 | +0.49(+0.38%) |
Apr 08, 2024 | 129.17 | 130.87 | 129.17 | 130.50 | 1,093,964 | +0.76(+0.59%) |
Apr 05, 2024 | 129.00 | 130.20 | 128.46 | 129.74 | 1,311,856 | +0.74(+0.57%) |
Apr 04, 2024 | 131.35 | 131.76 | 128.50 | 129.00 | 1,353,308 | -1.57(-1.20%) |
Apr 03, 2024 | 129.68 | 131.69 | 129.68 | 130.57 | 693,706 | +0.29(+0.22%) |
Apr 02, 2024 | 130.84 | 131.76 | 129.94 | 130.28 | 809,891 | -1.24(-0.94%) |