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%) |