Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 145.50 | 146.76 | 145.13 | 146.01 | 615,199 | +1.26(+0.87%) |
May 23, 2024 | 145.88 | 145.99 | 143.70 | 144.75 | 1,109,759 | +0.00(+0.00%) |
May 22, 2024 | 145.06 | 147.05 | 143.22 | 144.75 | 1,313,721 | +1.13(+0.79%) |
May 21, 2024 | 143.96 | 147.26 | 137.54 | 143.62 | 2,587,466 | -0.94(-0.65%) |
May 20, 2024 | 145.14 | 145.62 | 143.06 | 144.56 | 1,265,418 | -1.04(-0.71%) |
May 17, 2024 | 147.01 | 147.89 | 145.07 | 145.60 | 873,196 | -1.06(-0.72%) |
May 16, 2024 | 149.53 | 150.12 | 146.53 | 146.66 | 1,618,331 | -3.16(-2.11%) |
May 15, 2024 | 146.70 | 149.97 | 145.98 | 149.82 | 2,118,487 | +4.89(+3.37%) |
May 14, 2024 | 140.47 | 145.01 | 140.47 | 144.93 | 1,410,886 | +4.78(+3.41%) |
May 13, 2024 | 142.86 | 143.30 | 140.13 | 140.15 | 861,439 | -2.12(-1.49%) |
May 10, 2024 | 143.69 | 144.35 | 141.60 | 142.27 | 780,378 | -0.17(-0.12%) |
May 09, 2024 | 138.34 | 143.13 | 138.34 | 142.44 | 1,468,191 | +3.77(+2.72%) |
May 08, 2024 | 136.25 | 138.75 | 135.46 | 138.67 | 728,857 | +1.38(+1.01%) |
May 07, 2024 | 137.03 | 140.35 | 136.54 | 137.29 | 1,393,700 | +1.12(+0.82%) |
May 06, 2024 | 132.31 | 136.22 | 132.28 | 136.17 | 1,721,821 | +4.26(+3.23%) |
May 03, 2024 | 135.35 | 135.75 | 131.80 | 131.91 | 1,085,269 | -2.73(-2.03%) |
May 02, 2024 | 129.00 | 135.65 | 125.23 | 134.64 | 2,778,059 | +2.94(+2.23%) |
May 01, 2024 | 132.88 | 134.60 | 131.31 | 131.70 | 1,216,891 | -1.39(-1.04%) |
Apr 30, 2024 | 134.12 | 134.66 | 132.46 | 133.09 | 920,033 | -1.81(-1.34%) |
Apr 29, 2024 | 134.27 | 135.09 | 133.15 | 134.90 | 685,887 | +1.28(+0.96%) |
Apr 26, 2024 | 134.23 | 135.82 | 133.05 | 133.62 | 501,218 | -0.11(-0.08%) |
Apr 25, 2024 | 134.93 | 135.64 | 132.58 | 133.73 | 735,250 | -2.22(-1.63%) |
Apr 24, 2024 | 137.75 | 138.45 | 134.66 | 135.95 | 1,124,751 | -0.55(-0.40%) |
Apr 23, 2024 | 132.80 | 136.61 | 132.25 | 136.50 | 671,350 | +4.49(+3.40%) |
Apr 22, 2024 | 131.09 | 132.51 | 129.28 | 132.01 | 674,388 | +2.48(+1.91%) |
Apr 19, 2024 | 130.13 | 131.79 | 128.65 | 129.53 | 1,193,149 | -1.17(-0.90%) |
Apr 18, 2024 | 131.83 | 132.64 | 130.33 | 130.70 | 701,567 | -1.00(-0.76%) |
Apr 17, 2024 | 131.82 | 132.61 | 130.47 | 131.70 | 1,240,389 | +0.81(+0.62%) |
Apr 16, 2024 | 128.44 | 131.16 | 127.72 | 130.89 | 1,256,153 | +1.59(+1.23%) |
Apr 15, 2024 | 132.53 | 133.37 | 127.97 | 129.30 | 1,297,966 | -2.05(-1.56%) |
Apr 12, 2024 | 133.15 | 133.87 | 131.32 | 131.35 | 976,908 | -2.72(-2.03%) |
Apr 11, 2024 | 134.12 | 134.96 | 132.91 | 134.07 | 1,589,772 | +0.03(+0.02%) |
Apr 10, 2024 | 131.94 | 135.61 | 131.50 | 134.04 | 1,104,974 | +0.24(+0.18%) |
Apr 09, 2024 | 135.25 | 136.32 | 131.78 | 133.80 | 1,808,951 | -1.36(-1.01%) |
Apr 08, 2024 | 134.56 | 135.66 | 133.67 | 135.16 | 1,319,006 | +1.00(+0.75%) |
Apr 05, 2024 | 131.95 | 134.80 | 131.22 | 134.16 | 1,218,176 | +1.96(+1.48%) |
Apr 04, 2024 | 133.00 | 133.89 | 131.53 | 132.20 | 1,639,940 | +0.22(+0.17%) |
Apr 03, 2024 | 130.96 | 133.03 | 130.50 | 131.98 | 962,588 | +1.18(+0.90%) |
Apr 02, 2024 | 130.90 | 131.31 | 128.29 | 130.80 | 1,424,864 | -1.59(-1.20%) |