Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 142.30 | 143.05 | 139.77 | 141.65 | 500,616 | -0.64(-0.45%) |
May 17, 2024 | 141.97 | 142.86 | 140.51 | 142.29 | 641,937 | +0.38(+0.27%) |
May 16, 2024 | 141.17 | 142.30 | 140.17 | 141.91 | 670,978 | -0.09(-0.06%) |
May 15, 2024 | 138.90 | 142.19 | 138.90 | 142.00 | 684,685 | +3.52(+2.54%) |
May 14, 2024 | 137.12 | 138.73 | 134.79 | 138.48 | 637,476 | +2.33(+1.71%) |
May 13, 2024 | 138.00 | 138.69 | 135.23 | 136.15 | 712,825 | -0.55(-0.40%) |
May 10, 2024 | 140.00 | 141.00 | 136.10 | 136.70 | 679,327 | -2.96(-2.12%) |
May 09, 2024 | 139.36 | 140.71 | 138.95 | 139.66 | 479,494 | +0.64(+0.46%) |
May 08, 2024 | 143.50 | 143.54 | 138.15 | 139.02 | 653,668 | -4.17(-2.91%) |
May 07, 2024 | 142.03 | 143.86 | 140.90 | 143.19 | 667,366 | +1.48(+1.04%) |
May 06, 2024 | 140.55 | 143.57 | 140.55 | 141.71 | 495,129 | +1.00(+0.71%) |
May 03, 2024 | 140.90 | 141.88 | 139.23 | 140.71 | 616,568 | +0.88(+0.63%) |
May 02, 2024 | 143.79 | 144.09 | 139.63 | 139.83 | 882,404 | -3.20(-2.24%) |
May 01, 2024 | 140.18 | 145.22 | 136.01 | 143.03 | 1,601,920 | +5.49(+3.99%) |
Apr 30, 2024 | 138.07 | 140.47 | 137.34 | 137.54 | 966,558 | -1.35(-0.97%) |
Apr 29, 2024 | 136.05 | 139.37 | 136.05 | 138.89 | 681,740 | +2.90(+2.13%) |
Apr 26, 2024 | 137.47 | 138.63 | 135.17 | 135.99 | 717,575 | -1.77(-1.28%) |
Apr 25, 2024 | 139.37 | 139.37 | 136.06 | 137.76 | 735,781 | -1.21(-0.87%) |
Apr 24, 2024 | 140.89 | 144.70 | 138.01 | 138.97 | 927,988 | -1.12(-0.80%) |
Apr 23, 2024 | 141.00 | 145.00 | 139.22 | 140.09 | 1,607,808 | +6.43(+4.81%) |
Apr 22, 2024 | 132.48 | 134.18 | 131.79 | 133.66 | 575,066 | +1.66(+1.26%) |
Apr 19, 2024 | 132.65 | 133.65 | 130.13 | 132.00 | 556,304 | -0.54(-0.41%) |
Apr 18, 2024 | 133.23 | 134.20 | 131.00 | 132.54 | 586,526 | -0.69(-0.52%) |
Apr 17, 2024 | 133.11 | 134.44 | 131.36 | 133.23 | 571,093 | +0.24(+0.18%) |
Apr 16, 2024 | 131.78 | 135.18 | 131.49 | 132.99 | 1,033,219 | +1.25(+0.95%) |
Apr 15, 2024 | 134.97 | 137.00 | 131.52 | 131.74 | 767,242 | -2.92(-2.17%) |
Apr 12, 2024 | 136.22 | 137.78 | 134.63 | 134.66 | 577,344 | -1.27(-0.93%) |
Apr 11, 2024 | 138.03 | 138.67 | 135.28 | 135.93 | 809,142 | -2.16(-1.56%) |
Apr 10, 2024 | 138.45 | 140.53 | 137.09 | 138.09 | 639,131 | -0.85(-0.61%) |
Apr 09, 2024 | 140.07 | 141.45 | 138.00 | 138.94 | 598,996 | -0.50(-0.36%) |
Apr 08, 2024 | 138.03 | 139.68 | 137.72 | 139.44 | 615,697 | +0.52(+0.37%) |
Apr 05, 2024 | 137.43 | 139.75 | 136.03 | 138.92 | 458,610 | +1.31(+0.95%) |
Apr 04, 2024 | 138.17 | 140.43 | 136.74 | 137.61 | 1,015,263 | +0.02(+0.01%) |
Apr 03, 2024 | 137.72 | 140.19 | 137.36 | 137.59 | 614,144 | -0.15(-0.11%) |
Apr 02, 2024 | 140.61 | 140.61 | 136.12 | 137.74 | 913,872 | -3.64(-2.57%) |