Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 141.09 | 141.87 | 139.01 | 139.32 | 609,096 | -1.63(-1.16%) |
May 17, 2024 | 142.16 | 142.78 | 140.20 | 140.95 | 878,092 | -1.06(-0.75%) |
May 16, 2024 | 144.80 | 145.38 | 140.73 | 142.01 | 1,102,203 | -2.72(-1.88%) |
May 15, 2024 | 146.83 | 148.16 | 144.06 | 144.73 | 1,054,159 | -0.58(-0.40%) |
May 14, 2024 | 144.77 | 147.36 | 144.57 | 145.31 | 1,371,236 | +2.37(+1.66%) |
May 13, 2024 | 144.59 | 144.78 | 141.02 | 142.94 | 903,914 | -0.33(-0.23%) |
May 10, 2024 | 140.72 | 143.36 | 139.18 | 143.27 | 1,711,935 | +3.57(+2.56%) |
May 09, 2024 | 135.86 | 139.86 | 134.77 | 139.70 | 1,419,316 | +4.28(+3.16%) |
May 08, 2024 | 135.27 | 137.27 | 133.15 | 135.42 | 1,204,834 | -1.07(-0.78%) |
May 07, 2024 | 133.12 | 142.71 | 132.10 | 136.49 | 5,366,508 | +9.86(+7.79%) |
May 06, 2024 | 125.90 | 128.24 | 125.53 | 126.63 | 1,798,171 | +2.35(+1.89%) |
May 03, 2024 | 129.59 | 129.59 | 123.08 | 124.28 | 1,423,388 | -2.42(-1.91%) |
May 02, 2024 | 126.34 | 126.73 | 123.62 | 126.70 | 801,368 | +3.15(+2.55%) |
May 01, 2024 | 124.25 | 126.67 | 121.50 | 123.55 | 1,009,824 | -0.82(-0.66%) |
Apr 30, 2024 | 126.73 | 127.56 | 124.31 | 124.37 | 756,244 | -3.32(-2.60%) |
Apr 29, 2024 | 126.02 | 128.87 | 126.02 | 127.69 | 825,267 | +2.29(+1.83%) |
Apr 26, 2024 | 125.31 | 127.73 | 124.42 | 125.40 | 847,007 | +1.89(+1.53%) |
Apr 25, 2024 | 123.44 | 124.07 | 120.33 | 123.51 | 794,234 | -2.26(-1.80%) |
Apr 24, 2024 | 126.68 | 127.37 | 124.25 | 125.77 | 664,793 | -0.66(-0.52%) |
Apr 23, 2024 | 125.65 | 128.45 | 125.19 | 126.43 | 1,172,265 | +1.05(+0.84%) |
Apr 22, 2024 | 121.82 | 127.47 | 121.32 | 125.38 | 1,285,325 | +4.84(+4.02%) |
Apr 19, 2024 | 120.23 | 122.63 | 119.83 | 120.54 | 809,879 | -0.54(-0.45%) |
Apr 18, 2024 | 120.76 | 124.09 | 119.72 | 121.08 | 715,477 | +1.75(+1.47%) |
Apr 17, 2024 | 122.89 | 122.91 | 118.60 | 119.33 | 987,789 | -1.35(-1.12%) |
Apr 16, 2024 | 121.99 | 124.67 | 119.90 | 120.68 | 1,626,137 | -2.68(-2.17%) |
Apr 15, 2024 | 126.96 | 128.34 | 123.02 | 123.36 | 1,090,259 | -2.18(-1.74%) |
Apr 12, 2024 | 128.28 | 128.94 | 124.86 | 125.54 | 882,976 | -3.87(-2.99%) |
Apr 11, 2024 | 129.76 | 130.43 | 128.15 | 129.41 | 743,954 | +1.12(+0.87%) |
Apr 10, 2024 | 125.22 | 129.57 | 124.10 | 128.29 | 910,213 | +0.07(+0.05%) |
Apr 09, 2024 | 131.79 | 131.90 | 125.59 | 128.22 | 1,877,482 | -4.51(-3.40%) |
Apr 08, 2024 | 134.51 | 135.50 | 132.44 | 132.73 | 866,385 | -1.36(-1.01%) |
Apr 05, 2024 | 134.52 | 135.75 | 133.62 | 134.09 | 743,790 | -0.29(-0.22%) |
Apr 04, 2024 | 140.97 | 141.02 | 133.22 | 134.38 | 1,241,766 | -4.38(-3.16%) |
Apr 03, 2024 | 141.69 | 142.22 | 138.06 | 138.76 | 1,153,089 | -2.90(-2.05%) |
Apr 02, 2024 | 141.75 | 142.69 | 138.73 | 141.66 | 1,080,417 | -4.09(-2.81%) |