Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 133.95 | 134.56 | 133.34 | 134.04 | 788,286 | -0.32(-0.24%) |
May 21, 2024 | 134.95 | 135.56 | 133.59 | 134.36 | 1,600,570 | -0.47(-0.35%) |
May 20, 2024 | 135.51 | 135.87 | 134.76 | 134.83 | 1,099,541 | -0.79(-0.58%) |
May 17, 2024 | 137.17 | 137.17 | 134.91 | 135.62 | 1,300,020 | -1.35(-0.99%) |
May 16, 2024 | 138.91 | 139.10 | 136.89 | 136.97 | 1,414,761 | -1.44(-1.04%) |
May 15, 2024 | 138.50 | 139.19 | 137.83 | 138.41 | 1,288,531 | -0.14(-0.10%) |
May 14, 2024 | 141.18 | 141.69 | 137.86 | 138.55 | 1,263,647 | -2.73(-1.93%) |
May 13, 2024 | 143.46 | 144.07 | 141.17 | 141.28 | 737,635 | -2.07(-1.44%) |
May 10, 2024 | 141.30 | 143.71 | 141.30 | 143.35 | 1,239,835 | +1.79(+1.26%) |
May 09, 2024 | 140.74 | 142.07 | 140.32 | 141.56 | 816,418 | +1.14(+0.81%) |
May 08, 2024 | 141.89 | 142.41 | 140.15 | 140.42 | 1,169,162 | -0.75(-0.53%) |
May 07, 2024 | 140.01 | 141.60 | 139.50 | 141.17 | 1,154,385 | +1.89(+1.36%) |
May 06, 2024 | 138.80 | 139.46 | 137.41 | 139.28 | 1,254,212 | +1.05(+0.76%) |
May 03, 2024 | 139.50 | 139.98 | 138.19 | 138.23 | 2,036,238 | -1.44(-1.03%) |
May 02, 2024 | 139.77 | 141.19 | 138.18 | 139.67 | 2,055,428 | +0.04(+0.03%) |
May 01, 2024 | 139.84 | 142.18 | 136.65 | 139.63 | 4,389,631 | -8.24(-5.57%) |
Apr 30, 2024 | 148.70 | 148.70 | 146.60 | 147.87 | 1,784,823 | -1.05(-0.71%) |
Apr 29, 2024 | 146.72 | 148.97 | 146.72 | 148.92 | 1,693,140 | +2.44(+1.67%) |
Apr 26, 2024 | 147.27 | 148.50 | 146.27 | 146.48 | 1,191,766 | -1.02(-0.69%) |
Apr 25, 2024 | 147.70 | 148.69 | 147.00 | 147.50 | 1,147,198 | -0.28(-0.19%) |
Apr 24, 2024 | 145.28 | 148.33 | 144.95 | 147.78 | 1,102,034 | +1.81(+1.24%) |
Apr 23, 2024 | 145.14 | 146.60 | 144.22 | 145.97 | 1,443,813 | +0.83(+0.57%) |
Apr 22, 2024 | 144.39 | 145.86 | 142.90 | 145.14 | 1,292,876 | +1.59(+1.11%) |
Apr 19, 2024 | 142.55 | 143.61 | 141.40 | 143.55 | 1,111,045 | +0.35(+0.24%) |
Apr 18, 2024 | 143.02 | 143.44 | 142.31 | 143.20 | 760,113 | +0.86(+0.60%) |
Apr 17, 2024 | 142.48 | 142.91 | 140.71 | 142.34 | 839,226 | -0.14(-0.10%) |
Apr 16, 2024 | 140.80 | 142.88 | 140.72 | 142.48 | 1,053,248 | +1.95(+1.39%) |
Apr 15, 2024 | 142.87 | 143.15 | 139.68 | 140.53 | 1,100,649 | -1.45(-1.02%) |
Apr 12, 2024 | 144.23 | 144.54 | 141.79 | 141.98 | 702,379 | -2.82(-1.95%) |
Apr 11, 2024 | 145.21 | 146.16 | 143.93 | 144.80 | 850,275 | +0.43(+0.30%) |
Apr 10, 2024 | 143.50 | 144.96 | 142.64 | 144.37 | 1,014,486 | +0.35(+0.24%) |
Apr 09, 2024 | 144.34 | 144.64 | 143.08 | 144.02 | 1,460,970 | -0.33(-0.23%) |
Apr 08, 2024 | 145.42 | 147.17 | 144.31 | 144.35 | 1,074,574 | -1.59(-1.09%) |
Apr 05, 2024 | 145.91 | 146.79 | 144.43 | 145.94 | 740,152 | -0.61(-0.42%) |
Apr 04, 2024 | 147.54 | 147.97 | 146.03 | 146.55 | 977,823 | -0.28(-0.19%) |
Apr 03, 2024 | 148.26 | 148.45 | 145.89 | 146.83 | 1,194,491 | -1.88(-1.26%) |
Apr 02, 2024 | 150.00 | 151.05 | 148.41 | 148.71 | 1,226,701 | -2.94(-1.94%) |
Apr 01, 2024 | 152.68 | 152.84 | 151.00 | 151.65 | 919,330 | -1.46(-0.95%) |
Mar 28, 2024 | 153.59 | 153.00 | 152.97 | 153.11 | 1,136,963 | +0.37(+0.24%) |
Mar 27, 2024 | 151.33 | 152.38 | 151.23 | 152.74 | 998,222 | +2.81(+1.87%) |
Mar 26, 2024 | 151.53 | 152.05 | 149.87 | 149.93 | 1,166,178 | -0.59(-0.39%) |
Mar 25, 2024 | 150.89 | 152.74 | 149.85 | 150.52 | 1,265,974 | -0.23(-0.15%) |
Mar 22, 2024 | 146.74 | 151.01 | 145.70 | 150.75 | 2,051,539 | +3.09(+2.09%) |
Mar 21, 2024 | 150.00 | 150.00 | 146.43 | 147.66 | 2,069,428 | -2.83(-1.88%) |
Mar 20, 2024 | 153.59 | 153.79 | 150.22 | 150.49 | 1,372,907 | -3.10(-2.02%) |
Mar 19, 2024 | 149.13 | 153.69 | 149.13 | 153.59 | 1,213,215 | +4.74(+3.18%) |
Mar 18, 2024 | 149.80 | 150.67 | 148.63 | 148.85 | 1,530,788 | -1.31(-0.87%) |
Mar 15, 2024 | 150.04 | 151.32 | 149.89 | 150.16 | 1,903,496 | -1.50(-0.99%) |
Mar 14, 2024 | 155.87 | 156.26 | 150.88 | 151.66 | 1,299,754 | -4.94(-3.15%) |
Mar 13, 2024 | 157.46 | 157.86 | 156.14 | 156.60 | 964,773 | -0.43(-0.27%) |
Mar 12, 2024 | 155.44 | 157.06 | 155.09 | 157.03 | 785,032 | +1.49(+0.96%) |
Mar 11, 2024 | 156.00 | 157.16 | 154.92 | 155.54 | 646,174 | -0.12(-0.08%) |
Mar 08, 2024 | 153.99 | 156.29 | 153.42 | 155.66 | 894,511 | +1.89(+1.23%) |
Mar 07, 2024 | 151.37 | 153.88 | 151.30 | 153.77 | 1,066,705 | +3.24(+2.15%) |
Mar 06, 2024 | 149.90 | 151.44 | 149.34 | 150.53 | 880,663 | +0.63(+0.42%) |
Mar 05, 2024 | 151.11 | 151.46 | 149.32 | 149.90 | 1,126,059 | -1.04(-0.69%) |
Mar 04, 2024 | 151.62 | 152.35 | 141.48 | 150.94 | 1,182,543 | -1.14(-0.75%) |