Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 132.84 | 0 | +0.07(+0.05%) | |||
May 13, 2024 | 132.73 | 132.79 | 132.70 | 132.77 | 845,457 | +0.07(+0.05%) |
May 10, 2024 | 132.66 | 132.74 | 132.64 | 132.70 | 735,367 | +0.04(+0.03%) |
May 09, 2024 | 132.63 | 132.74 | 132.61 | 132.66 | 626,091 | +0.04(+0.03%) |
May 08, 2024 | 132.61 | 132.68 | 132.56 | 132.62 | 902,035 | -0.03(-0.02%) |
May 07, 2024 | 132.68 | 132.72 | 132.55 | 132.65 | 1,056,001 | -0.03(-0.02%) |
May 06, 2024 | 132.75 | 132.79 | 132.67 | 132.68 | 593,644 | -0.02(-0.02%) |
May 03, 2024 | 132.74 | 132.79 | 132.67 | 132.70 | 704,619 | +0.00(+0.00%) |
May 02, 2024 | 132.68 | 132.75 | 132.65 | 132.70 | 822,473 | +0.08(+0.06%) |
May 01, 2024 | 132.60 | 132.75 | 132.56 | 132.62 | 849,008 | +0.07(+0.05%) |
Apr 30, 2024 | 132.60 | 132.69 | 132.55 | 132.55 | 617,603 | -0.02(-0.02%) |
Apr 29, 2024 | 132.75 | 132.85 | 132.56 | 132.57 | 868,634 | +0.96(+0.73%) |
Apr 26, 2024 | 131.74 | 131.94 | 131.43 | 131.61 | 712,222 | -0.14(-0.11%) |
Apr 25, 2024 | 131.50 | 131.75 | 131.25 | 131.75 | 998,165 | +0.15(+0.11%) |
Apr 24, 2024 | 131.34 | 131.76 | 131.30 | 131.60 | 810,292 | +0.32(+0.24%) |
Apr 23, 2024 | 131.50 | 131.51 | 131.24 | 131.28 | 600,978 | +0.02(+0.02%) |
Apr 22, 2024 | 131.65 | 131.68 | 130.83 | 131.26 | 752,174 | -0.13(-0.10%) |
Apr 19, 2024 | 131.50 | 131.83 | 131.10 | 131.39 | 960,500 | +0.00(+0.00%) |
Apr 18, 2024 | 131.40 | 131.84 | 131.02 | 131.39 | 907,300 | +0.04(+0.03%) |
Apr 17, 2024 | 130.88 | 131.55 | 130.75 | 131.35 | 992,637 | +0.67(+0.51%) |
Apr 16, 2024 | 130.52 | 130.98 | 130.29 | 130.68 | 1,246,141 | +0.32(+0.25%) |
Apr 15, 2024 | 130.90 | 131.00 | 129.50 | 130.36 | 1,517,233 | -0.54(-0.41%) |
Apr 12, 2024 | 130.86 | 131.00 | 130.85 | 130.90 | 677,644 | -0.01(-0.01%) |
Apr 11, 2024 | 130.90 | 130.98 | 130.85 | 130.91 | 648,101 | +0.09(+0.07%) |
Apr 10, 2024 | 130.90 | 130.93 | 130.79 | 130.82 | 635,346 | -0.08(-0.06%) |
Apr 09, 2024 | 130.90 | 131.00 | 130.83 | 130.90 | 535,187 | +0.02(+0.02%) |
Apr 08, 2024 | 131.02 | 131.09 | 130.81 | 130.88 | 269,789 | +0.13(+0.10%) |
Apr 05, 2024 | 131.10 | 131.26 | 130.63 | 130.75 | 487,150 | -0.37(-0.28%) |
Apr 04, 2024 | 131.39 | 131.50 | 130.49 | 131.12 | 802,269 | -0.33(-0.25%) |
Apr 03, 2024 | 131.30 | 131.47 | 131.26 | 131.45 | 322,145 | +0.25(+0.19%) |
Apr 02, 2024 | 131.42 | 131.43 | 131.20 | 131.20 | 259,594 | -0.14(-0.11%) |
Apr 01, 2024 | 131.57 | 131.68 | 131.21 | 131.34 | 466,883 | -0.11(-0.08%) |
Mar 28, 2024 | 131.43 | 131.47 | 131.47 | 131.45 | 213,000 | +0.25(+0.19%) |
Mar 27, 2024 | 131.50 | 131.69 | 131.18 | 131.20 | 456,974 | -0.06(-0.05%) |
Mar 26, 2024 | 131.59 | 131.60 | 131.19 | 131.26 | 401,741 | -0.08(-0.06%) |
Mar 25, 2024 | 131.05 | 131.43 | 131.05 | 131.34 | 526,533 | -0.25(-0.19%) |
Mar 22, 2024 | 131.75 | 131.90 | 131.51 | 131.59 | 245,434 | +0.00(+0.00%) |
Mar 21, 2024 | 131.51 | 131.93 | 131.31 | 131.59 | 751,843 | +0.09(+0.07%) |
Mar 20, 2024 | 131.39 | 131.93 | 131.30 | 131.50 | 509,457 | +0.10(+0.08%) |
Mar 19, 2024 | 130.80 | 131.50 | 130.80 | 131.40 | 595,882 | +0.73(+0.56%) |
Mar 18, 2024 | 130.86 | 130.99 | 130.67 | 130.67 | 662,751 | -0.03(-0.02%) |
Mar 15, 2024 | 130.85 | 131.13 | 130.66 | 130.70 | 692,974 | -0.30(-0.23%) |
Mar 14, 2024 | 130.93 | 131.04 | 130.70 | 131.00 | 371,582 | +0.07(+0.05%) |
Mar 13, 2024 | 130.87 | 131.17 | 130.83 | 130.93 | 543,669 | +0.09(+0.07%) |
Mar 12, 2024 | 130.76 | 130.92 | 130.62 | 130.84 | 496,665 | +0.05(+0.04%) |
Mar 11, 2024 | 130.61 | 130.92 | 130.52 | 130.79 | 395,452 | +0.34(+0.26%) |
Mar 08, 2024 | 130.61 | 130.83 | 130.39 | 130.45 | 538,003 | -0.11(-0.08%) |
Mar 07, 2024 | 130.79 | 131.08 | 130.53 | 130.56 | 598,827 | -0.23(-0.18%) |
Mar 06, 2024 | 130.75 | 130.93 | 130.60 | 130.79 | 246,832 | +0.14(+0.11%) |
Mar 05, 2024 | 130.45 | 130.79 | 130.35 | 130.65 | 502,074 | +0.24(+0.18%) |
Mar 04, 2024 | 130.34 | 130.59 | 130.22 | 130.41 | 243,201 | +0.19(+0.15%) |