Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 132.46 | 134.02 | 132.20 | 132.62 | 165,588 | +0.30(+0.23%) |
May 20, 2024 | 133.63 | 133.68 | 132.03 | 132.32 | 169,449 | -1.23(-0.92%) |
May 17, 2024 | 133.98 | 134.15 | 133.23 | 133.55 | 230,177 | +0.02(+0.01%) |
May 16, 2024 | 131.96 | 133.96 | 131.92 | 133.53 | 291,258 | +2.38(+1.81%) |
May 15, 2024 | 130.81 | 131.91 | 130.65 | 131.15 | 308,791 | +0.41(+0.31%) |
May 14, 2024 | 131.77 | 131.77 | 130.00 | 130.74 | 214,085 | -0.55(-0.42%) |
May 13, 2024 | 131.78 | 132.48 | 131.04 | 131.29 | 190,567 | -0.06(-0.05%) |
May 10, 2024 | 131.85 | 131.85 | 129.97 | 131.35 | 186,206 | +0.18(+0.14%) |
May 09, 2024 | 130.12 | 131.38 | 130.12 | 131.17 | 144,353 | +0.59(+0.45%) |
May 08, 2024 | 129.46 | 130.77 | 128.25 | 130.58 | 294,617 | +1.40(+1.08%) |
May 07, 2024 | 129.96 | 130.89 | 129.13 | 129.18 | 326,714 | -0.88(-0.68%) |
May 06, 2024 | 128.03 | 130.15 | 128.03 | 130.06 | 227,902 | +2.65(+2.08%) |
May 03, 2024 | 127.42 | 128.13 | 125.48 | 127.41 | 246,864 | -0.27(-0.21%) |
May 02, 2024 | 129.85 | 130.46 | 126.52 | 127.68 | 443,544 | -1.06(-0.82%) |
May 01, 2024 | 127.57 | 130.19 | 127.41 | 128.74 | 192,470 | +0.99(+0.77%) |
Apr 30, 2024 | 127.50 | 127.92 | 126.43 | 127.75 | 258,542 | +0.05(+0.04%) |
Apr 29, 2024 | 127.71 | 128.84 | 127.58 | 127.70 | 354,952 | +0.36(+0.28%) |
Apr 26, 2024 | 128.25 | 128.37 | 126.61 | 127.34 | 352,251 | -1.37(-1.06%) |
Apr 25, 2024 | 129.61 | 130.19 | 128.29 | 128.71 | 367,462 | -1.01(-0.78%) |
Apr 24, 2024 | 128.99 | 130.07 | 127.89 | 129.72 | 329,961 | +0.01(+0.01%) |
Apr 23, 2024 | 129.15 | 130.23 | 129.00 | 129.71 | 291,652 | +0.86(+0.67%) |
Apr 22, 2024 | 128.56 | 129.81 | 127.52 | 128.85 | 246,545 | +0.99(+0.77%) |
Apr 19, 2024 | 126.39 | 128.29 | 125.89 | 127.86 | 207,643 | +2.45(+1.95%) |
Apr 18, 2024 | 125.47 | 126.34 | 124.85 | 125.41 | 193,474 | +0.84(+0.67%) |
Apr 17, 2024 | 126.65 | 127.49 | 124.39 | 124.57 | 298,789 | -2.36(-1.86%) |
Apr 16, 2024 | 126.27 | 127.62 | 125.06 | 126.93 | 401,197 | +0.77(+0.61%) |
Apr 15, 2024 | 129.13 | 129.13 | 125.51 | 126.16 | 256,818 | -1.15(-0.90%) |
Apr 12, 2024 | 128.21 | 128.93 | 126.89 | 127.31 | 193,413 | -1.04(-0.81%) |
Apr 11, 2024 | 128.39 | 128.82 | 127.09 | 128.35 | 255,906 | -0.21(-0.16%) |
Apr 10, 2024 | 129.43 | 130.02 | 128.55 | 128.56 | 219,573 | -1.70(-1.31%) |
Apr 09, 2024 | 133.01 | 133.21 | 130.21 | 130.26 | 194,656 | -2.46(-1.85%) |
Apr 08, 2024 | 132.11 | 133.62 | 131.62 | 132.72 | 180,014 | +0.90(+0.68%) |
Apr 05, 2024 | 131.59 | 132.50 | 131.00 | 131.82 | 235,372 | +0.25(+0.19%) |
Apr 04, 2024 | 133.17 | 133.30 | 131.07 | 131.57 | 239,124 | -0.84(-0.63%) |
Apr 03, 2024 | 134.40 | 134.66 | 132.36 | 132.41 | 307,887 | -2.18(-1.62%) |
Apr 02, 2024 | 133.96 | 134.78 | 133.60 | 134.59 | 298,486 | +0.56(+0.42%) |