Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 128.99 | 134.80 | 128.99 | 132.61 | 770,889 | +4.36(+3.40%) |
May 17, 2024 | 128.88 | 129.09 | 126.41 | 128.25 | 460,106 | +0.11(+0.09%) |
May 16, 2024 | 128.14 | 129.88 | 127.33 | 128.14 | 1,065,330 | -0.61(-0.47%) |
May 15, 2024 | 126.41 | 129.09 | 125.70 | 128.75 | 2,147,702 | +4.20(+3.37%) |
May 14, 2024 | 118.99 | 124.73 | 118.71 | 124.55 | 3,934,030 | +5.84(+4.92%) |
May 13, 2024 | 124.00 | 124.43 | 118.45 | 118.71 | 2,696,935 | -11.79(-9.03%) |
May 10, 2024 | 130.00 | 130.70 | 128.42 | 130.50 | 640,679 | +2.88(+2.26%) |
May 09, 2024 | 129.75 | 130.00 | 123.62 | 127.62 | 875,894 | +4.24(+3.44%) |
May 08, 2024 | 121.18 | 123.91 | 120.83 | 123.38 | 634,492 | +0.06(+0.05%) |
May 07, 2024 | 125.88 | 126.57 | 123.14 | 123.32 | 624,648 | -1.61(-1.29%) |
May 06, 2024 | 123.63 | 125.06 | 122.53 | 124.93 | 528,112 | +2.91(+2.38%) |
May 03, 2024 | 121.86 | 123.74 | 121.11 | 122.02 | 612,390 | +4.04(+3.42%) |
May 02, 2024 | 117.64 | 119.19 | 115.12 | 117.98 | 666,832 | +2.84(+2.47%) |
May 01, 2024 | 117.60 | 121.24 | 114.53 | 115.14 | 615,375 | -3.84(-3.23%) |
Apr 30, 2024 | 122.06 | 124.36 | 118.77 | 118.98 | 422,296 | -4.14(-3.36%) |
Apr 29, 2024 | 120.37 | 123.19 | 119.79 | 123.12 | 356,324 | +2.37(+1.96%) |
Apr 26, 2024 | 117.03 | 121.88 | 116.30 | 120.75 | 480,722 | +4.48(+3.85%) |
Apr 25, 2024 | 112.87 | 117.68 | 112.12 | 116.27 | 501,314 | +2.49(+2.19%) |
Apr 24, 2024 | 114.21 | 114.79 | 111.21 | 113.78 | 612,362 | +1.22(+1.08%) |
Apr 23, 2024 | 110.31 | 114.33 | 109.10 | 112.56 | 617,677 | +2.84(+2.59%) |
Apr 22, 2024 | 109.42 | 111.36 | 107.51 | 109.72 | 677,735 | +1.55(+1.43%) |
Apr 19, 2024 | 111.68 | 112.40 | 107.19 | 108.17 | 765,213 | -3.92(-3.50%) |
Apr 18, 2024 | 114.10 | 116.23 | 111.75 | 112.09 | 705,264 | -2.71(-2.36%) |
Apr 17, 2024 | 120.50 | 120.50 | 114.09 | 114.80 | 819,269 | -5.68(-4.71%) |
Apr 16, 2024 | 119.54 | 120.98 | 118.23 | 120.48 | 536,169 | -0.02(-0.02%) |
Apr 15, 2024 | 124.76 | 124.95 | 119.58 | 120.50 | 902,633 | -2.21(-1.80%) |
Apr 12, 2024 | 124.58 | 127.60 | 122.20 | 122.71 | 601,428 | -4.64(-3.64%) |
Apr 11, 2024 | 125.85 | 128.27 | 123.79 | 127.35 | 513,766 | +3.01(+2.42%) |
Apr 10, 2024 | 125.48 | 127.64 | 123.87 | 124.34 | 476,972 | -5.11(-3.95%) |
Apr 09, 2024 | 130.20 | 131.02 | 127.68 | 129.45 | 531,532 | +1.01(+0.79%) |
Apr 08, 2024 | 129.63 | 129.76 | 127.55 | 128.44 | 565,684 | -0.12(-0.09%) |
Apr 05, 2024 | 128.75 | 130.03 | 127.75 | 128.56 | 528,778 | +0.26(+0.20%) |
Apr 04, 2024 | 134.46 | 135.00 | 127.58 | 128.30 | 724,241 | -4.34(-3.27%) |
Apr 03, 2024 | 128.17 | 133.83 | 128.17 | 132.64 | 448,056 | +2.59(+1.99%) |
Apr 02, 2024 | 130.55 | 130.62 | 128.46 | 130.05 | 715,214 | -2.52(-1.90%) |
Apr 01, 2024 | 133.00 | 135.51 | 131.67 | 132.57 | 481,736 | -0.43(-0.32%) |
Mar 28, 2024 | 131.46 | 133.10 | 132.22 | 133.00 | 515,617 | +1.08(+0.82%) |
Mar 27, 2024 | 128.12 | 132.33 | 126.59 | 131.92 | 718,448 | +5.41(+4.28%) |
Mar 26, 2024 | 126.55 | 127.43 | 124.89 | 126.51 | 713,563 | +0.89(+0.71%) |
Mar 25, 2024 | 124.91 | 127.07 | 124.91 | 125.62 | 348,227 | -1.17(-0.92%) |
Mar 22, 2024 | 126.87 | 127.72 | 125.00 | 126.79 | 338,659 | -0.71(-0.56%) |
Mar 21, 2024 | 127.45 | 132.16 | 127.43 | 127.50 | 833,316 | +2.93(+2.35%) |
Mar 20, 2024 | 120.29 | 125.45 | 118.97 | 124.57 | 550,116 | +4.38(+3.64%) |
Mar 19, 2024 | 118.65 | 121.13 | 117.28 | 120.19 | 560,307 | -0.02(-0.02%) |
Mar 18, 2024 | 123.20 | 123.74 | 120.05 | 120.21 | 589,009 | -1.00(-0.83%) |
Mar 15, 2024 | 121.13 | 123.51 | 120.61 | 121.21 | 1,227,052 | -1.38(-1.13%) |
Mar 14, 2024 | 125.20 | 126.00 | 121.27 | 122.59 | 617,702 | -2.23(-1.79%) |
Mar 13, 2024 | 127.28 | 128.32 | 123.48 | 124.82 | 647,018 | -3.89(-3.02%) |
Mar 12, 2024 | 128.96 | 129.50 | 126.63 | 128.71 | 645,023 | +1.22(+0.96%) |
Mar 11, 2024 | 126.55 | 127.75 | 125.52 | 127.49 | 568,057 | -0.58(-0.45%) |
Mar 08, 2024 | 133.87 | 134.70 | 127.95 | 128.07 | 720,401 | -5.29(-3.97%) |
Mar 07, 2024 | 128.75 | 133.75 | 128.75 | 133.36 | 667,246 | +4.89(+3.81%) |
Mar 06, 2024 | 126.10 | 129.72 | 126.10 | 128.47 | 630,245 | +4.29(+3.45%) |
Mar 05, 2024 | 125.00 | 125.93 | 122.49 | 124.18 | 555,358 | -2.67(-2.10%) |
Mar 04, 2024 | 127.52 | 128.44 | 126.30 | 126.85 | 454,732 | +0.32(+0.25%) |