Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 141.09 | 141.10 | 140.63 | 140.91 | 2,431 | +0.22(+0.15%) |
May 17, 2024 | 140.51 | 140.75 | 140.51 | 140.69 | 1,673 | +0.29(+0.21%) |
May 16, 2024 | 140.96 | 140.96 | 140.40 | 140.40 | 1,183 | -0.69(-0.49%) |
May 15, 2024 | 140.51 | 141.09 | 140.51 | 141.09 | 3,232 | +1.44(+1.03%) |
May 14, 2024 | 139.13 | 139.69 | 138.96 | 139.65 | 17,384 | +0.78(+0.56%) |
May 13, 2024 | 139.51 | 139.51 | 138.78 | 138.87 | 32,916 | -0.06(-0.04%) |
May 10, 2024 | 139.14 | 139.14 | 138.78 | 138.93 | 11,634 | +0.05(+0.04%) |
May 09, 2024 | 138.47 | 138.88 | 138.41 | 138.88 | 12,614 | +1.13(+0.82%) |
May 08, 2024 | 137.37 | 137.81 | 137.32 | 137.75 | 3,368 | -0.10(-0.07%) |
May 07, 2024 | 138.03 | 138.23 | 137.85 | 137.85 | 2,184 | +0.28(+0.20%) |
May 06, 2024 | 137.33 | 137.56 | 137.30 | 137.56 | 1,295 | +0.87(+0.64%) |
May 03, 2024 | 137.02 | 137.02 | 136.22 | 136.69 | 13,096 | +1.44(+1.07%) |
May 02, 2024 | 134.71 | 135.25 | 134.71 | 135.25 | 1,351 | +0.98(+0.73%) |
May 01, 2024 | 134.09 | 135.83 | 134.00 | 134.27 | 2,697 | -0.47(-0.35%) |
Apr 30, 2024 | 134.74 | 134.74 | 134.74 | 134.74 | 834 | -2.06(-1.51%) |
Apr 29, 2024 | 136.71 | 136.80 | 136.38 | 136.80 | 1,085 | +0.79(+0.58%) |
Apr 26, 2024 | 135.57 | 136.24 | 135.57 | 136.01 | 2,119 | +0.52(+0.38%) |
Apr 25, 2024 | 134.29 | 135.81 | 134.29 | 135.49 | 3,188 | -0.15(-0.11%) |
Apr 24, 2024 | 135.72 | 135.96 | 135.39 | 135.64 | 9,916 | -0.18(-0.13%) |
Apr 23, 2024 | 135.75 | 136.00 | 135.52 | 135.82 | 2,503 | +1.54(+1.15%) |
Apr 22, 2024 | 133.55 | 134.66 | 133.28 | 134.28 | 2,090 | +1.26(+0.95%) |
Apr 19, 2024 | 133.05 | 133.42 | 132.93 | 133.02 | 2,787 | -0.07(-0.05%) |
Apr 18, 2024 | 134.01 | 134.01 | 133.09 | 133.09 | 1,513 | -0.02(-0.01%) |
Apr 17, 2024 | 133.57 | 133.65 | 133.11 | 133.11 | 9,676 | -0.89(-0.66%) |
Apr 16, 2024 | 134.01 | 134.53 | 133.56 | 134.00 | 4,457 | -0.45(-0.34%) |
Apr 15, 2024 | 137.28 | 137.28 | 134.20 | 134.45 | 180,317 | -1.23(-0.91%) |
Apr 12, 2024 | 137.18 | 137.18 | 135.68 | 135.68 | 60,080 | -2.83(-2.04%) |
Apr 11, 2024 | 138.31 | 138.51 | 137.53 | 138.51 | 68,582 | +0.25(+0.18%) |
Apr 10, 2024 | 138.42 | 138.66 | 138.26 | 138.26 | 2,681 | -2.19(-1.56%) |
Apr 09, 2024 | 139.59 | 140.45 | 139.57 | 140.45 | 1,317 | +0.42(+0.30%) |
Apr 08, 2024 | 140.28 | 140.38 | 140.02 | 140.03 | 16,333 | +0.39(+0.28%) |
Apr 05, 2024 | 138.91 | 139.78 | 138.91 | 139.64 | 12,255 | +0.97(+0.70%) |
Apr 04, 2024 | 141.37 | 141.37 | 138.67 | 138.67 | 9,831 | -1.57(-1.12%) |
Apr 03, 2024 | 139.61 | 140.38 | 139.61 | 140.24 | 6,042 | +0.31(+0.22%) |
Apr 02, 2024 | 139.76 | 139.93 | 139.67 | 139.93 | 1,629 | -1.41(-1.00%) |
Apr 01, 2024 | 141.44 | 141.47 | 141.34 | 141.34 | 1,423 | -0.95(-0.67%) |
Mar 28, 2024 | 141.92 | 142.30 | 141.92 | 142.29 | 2,641 | +0.69(+0.49%) |
Mar 27, 2024 | 140.79 | 141.62 | 140.67 | 141.59 | 2,758 | +1.71(+1.22%) |
Mar 26, 2024 | 140.51 | 140.51 | 139.88 | 139.88 | 182,311 | -0.10(-0.07%) |
Mar 25, 2024 | 140.21 | 140.26 | 139.99 | 139.99 | 11,651 | -0.23(-0.17%) |
Mar 22, 2024 | 140.72 | 140.72 | 140.17 | 140.22 | 13,353 | -0.90(-0.64%) |
Mar 21, 2024 | 141.17 | 141.19 | 141.12 | 141.12 | 3,860 | +1.14(+0.82%) |
Mar 20, 2024 | 138.46 | 140.00 | 138.46 | 139.98 | 3,833 | +1.35(+0.98%) |
Mar 19, 2024 | 137.46 | 138.62 | 137.46 | 138.62 | 2,091 | +0.89(+0.64%) |
Mar 18, 2024 | 137.95 | 138.18 | 137.74 | 137.74 | 2,366 | +0.34(+0.25%) |
Mar 15, 2024 | 137.17 | 137.61 | 137.17 | 137.40 | 2,805 | -0.34(-0.24%) |
Mar 14, 2024 | 137.86 | 137.86 | 137.22 | 137.73 | 51,981 | -1.50(-1.07%) |
Mar 13, 2024 | 139.44 | 139.55 | 139.06 | 139.23 | 15,907 | +0.19(+0.14%) |
Mar 12, 2024 | 138.75 | 139.10 | 138.43 | 139.04 | 7,469 | +0.62(+0.45%) |
Mar 11, 2024 | 138.11 | 138.50 | 137.94 | 138.42 | 2,066 | -0.07(-0.05%) |
Mar 08, 2024 | 139.27 | 139.51 | 138.36 | 138.50 | 1,819 | -0.26(-0.19%) |
Mar 07, 2024 | 138.56 | 138.76 | 138.49 | 138.76 | 3,105 | +1.02(+0.74%) |
Mar 06, 2024 | 137.54 | 137.81 | 137.17 | 137.75 | 8,582 | +1.25(+0.91%) |
Mar 05, 2024 | 137.12 | 137.12 | 135.98 | 136.50 | 6,336 | -1.05(-0.76%) |
Mar 04, 2024 | 137.17 | 137.94 | 137.17 | 137.55 | 3,334 | +0.34(+0.25%) |