Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 127.00 | 127.36 | 125.56 | 125.60 | 770,099 | -1.70(-1.34%) |
May 15, 2024 | 127.26 | 128.35 | 126.88 | 127.30 | 1,133,386 | +0.34(+0.27%) |
May 14, 2024 | 126.03 | 127.12 | 125.72 | 126.96 | 571,980 | +1.26(+1.00%) |
May 13, 2024 | 126.12 | 126.12 | 124.68 | 125.70 | 738,418 | +0.00(+0.00%) |
May 10, 2024 | 126.06 | 126.27 | 124.92 | 125.70 | 781,931 | +0.54(+0.43%) |
May 09, 2024 | 125.10 | 125.59 | 124.77 | 125.16 | 691,359 | -0.24(-0.19%) |
May 08, 2024 | 125.06 | 125.95 | 124.29 | 125.40 | 959,485 | +0.13(+0.10%) |
May 07, 2024 | 125.83 | 126.50 | 125.24 | 125.27 | 627,742 | -0.31(-0.25%) |
May 06, 2024 | 125.33 | 126.31 | 125.06 | 125.58 | 693,930 | +1.16(+0.93%) |
May 03, 2024 | 125.00 | 125.39 | 123.81 | 124.42 | 632,234 | +0.45(+0.36%) |
May 02, 2024 | 123.37 | 124.45 | 121.90 | 123.97 | 759,144 | +1.42(+1.16%) |
May 01, 2024 | 122.21 | 124.02 | 121.45 | 122.55 | 1,305,130 | +0.55(+0.45%) |
Apr 30, 2024 | 122.76 | 123.12 | 121.58 | 122.00 | 1,097,323 | -1.19(-0.97%) |
Apr 29, 2024 | 122.04 | 124.55 | 122.01 | 123.19 | 1,112,286 | +1.33(+1.09%) |
Apr 26, 2024 | 121.50 | 123.62 | 120.54 | 121.86 | 1,197,930 | -0.09(-0.07%) |
Apr 25, 2024 | 123.00 | 123.00 | 117.83 | 121.95 | 2,902,447 | -5.59(-4.38%) |
Apr 24, 2024 | 127.30 | 128.24 | 126.89 | 127.54 | 1,324,270 | +0.40(+0.31%) |
Apr 23, 2024 | 125.50 | 127.80 | 125.46 | 127.14 | 1,115,738 | +1.66(+1.32%) |
Apr 22, 2024 | 124.44 | 126.23 | 123.00 | 125.48 | 809,990 | +1.88(+1.52%) |
Apr 19, 2024 | 122.58 | 123.82 | 122.29 | 123.60 | 3,039,858 | +1.64(+1.34%) |
Apr 18, 2024 | 122.40 | 123.44 | 121.46 | 121.96 | 1,049,067 | +0.02(+0.02%) |
Apr 17, 2024 | 123.44 | 124.03 | 121.87 | 121.94 | 1,149,392 | +0.07(+0.06%) |
Apr 16, 2024 | 122.65 | 123.02 | 121.07 | 121.87 | 752,758 | -0.65(-0.53%) |
Apr 15, 2024 | 124.18 | 126.00 | 122.31 | 122.52 | 1,413,905 | -0.03(-0.02%) |
Apr 12, 2024 | 123.29 | 124.26 | 122.08 | 122.55 | 1,381,893 | -1.95(-1.57%) |
Apr 11, 2024 | 126.82 | 127.33 | 124.47 | 124.50 | 1,566,035 | -2.63(-2.07%) |
Apr 10, 2024 | 126.69 | 128.02 | 125.77 | 127.13 | 977,776 | -0.94(-0.73%) |
Apr 09, 2024 | 130.29 | 130.71 | 127.12 | 128.07 | 617,617 | -1.92(-1.48%) |
Apr 08, 2024 | 129.05 | 130.31 | 128.54 | 129.99 | 687,376 | +1.70(+1.33%) |
Apr 05, 2024 | 127.88 | 129.65 | 127.85 | 128.29 | 739,333 | +0.88(+0.69%) |
Apr 04, 2024 | 130.70 | 131.19 | 127.36 | 127.41 | 823,041 | -2.20(-1.70%) |
Apr 03, 2024 | 128.62 | 130.00 | 128.45 | 129.61 | 734,327 | +0.90(+0.70%) |
Apr 02, 2024 | 128.35 | 129.43 | 127.41 | 128.71 | 952,186 | +0.19(+0.15%) |