Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 145.00 | 151.30 | 144.61 | 151.22 | 1,048,220 | +6.45(+4.46%) |
May 17, 2024 | 143.72 | 145.42 | 143.34 | 144.77 | 718,371 | +1.77(+1.24%) |
May 16, 2024 | 144.77 | 145.02 | 141.91 | 143.00 | 558,933 | -2.10(-1.45%) |
May 15, 2024 | 145.52 | 146.65 | 143.43 | 145.10 | 892,764 | +2.02(+1.41%) |
May 14, 2024 | 141.49 | 145.74 | 141.49 | 143.08 | 887,712 | +3.01(+2.15%) |
May 13, 2024 | 138.47 | 141.31 | 138.20 | 140.07 | 661,222 | +2.55(+1.85%) |
May 10, 2024 | 140.22 | 140.71 | 136.45 | 137.52 | 484,531 | -1.64(-1.18%) |
May 09, 2024 | 137.00 | 140.15 | 136.84 | 139.16 | 551,773 | +2.00(+1.46%) |
May 08, 2024 | 135.29 | 138.18 | 134.09 | 137.16 | 743,049 | +0.74(+0.54%) |
May 07, 2024 | 136.10 | 138.81 | 135.73 | 136.42 | 899,690 | +0.12(+0.09%) |
May 06, 2024 | 134.69 | 136.35 | 133.03 | 136.30 | 850,386 | +2.92(+2.19%) |
May 03, 2024 | 131.66 | 134.98 | 131.01 | 133.38 | 1,315,710 | +4.72(+3.67%) |
May 02, 2024 | 131.11 | 132.54 | 125.36 | 128.66 | 1,542,117 | +1.03(+0.81%) |
May 01, 2024 | 139.95 | 140.85 | 125.57 | 127.63 | 3,335,612 | -8.33(-6.13%) |
Apr 30, 2024 | 136.27 | 139.85 | 135.07 | 135.96 | 1,716,548 | -1.34(-0.98%) |
Apr 29, 2024 | 140.65 | 141.99 | 137.18 | 137.30 | 2,112,378 | -2.82(-2.01%) |
Apr 26, 2024 | 140.00 | 143.30 | 139.28 | 140.12 | 1,178,988 | +1.27(+0.91%) |
Apr 25, 2024 | 135.29 | 139.38 | 133.89 | 138.85 | 1,481,810 | +1.67(+1.22%) |
Apr 24, 2024 | 136.41 | 139.70 | 135.31 | 137.18 | 770,339 | +1.08(+0.79%) |
Apr 23, 2024 | 134.17 | 138.04 | 133.84 | 136.10 | 1,450,442 | +1.98(+1.48%) |
Apr 22, 2024 | 133.61 | 135.24 | 131.36 | 134.12 | 1,136,085 | -1.03(-0.76%) |
Apr 19, 2024 | 132.98 | 137.12 | 132.06 | 135.15 | 1,839,848 | +1.68(+1.26%) |
Apr 18, 2024 | 130.96 | 135.26 | 128.46 | 133.47 | 1,652,863 | +3.22(+2.47%) |
Apr 17, 2024 | 129.89 | 130.77 | 127.75 | 130.25 | 1,042,041 | +1.15(+0.89%) |
Apr 16, 2024 | 127.14 | 130.07 | 126.46 | 129.10 | 929,551 | +0.59(+0.46%) |
Apr 15, 2024 | 133.14 | 133.31 | 127.27 | 128.51 | 893,318 | -3.25(-2.47%) |
Apr 12, 2024 | 135.16 | 136.76 | 131.46 | 131.76 | 990,436 | -4.32(-3.17%) |
Apr 11, 2024 | 138.08 | 138.08 | 133.09 | 136.08 | 811,288 | -0.79(-0.58%) |
Apr 10, 2024 | 135.19 | 138.52 | 134.05 | 136.87 | 1,038,717 | -3.35(-2.39%) |
Apr 09, 2024 | 136.30 | 140.34 | 136.24 | 140.22 | 1,202,592 | +4.71(+3.48%) |
Apr 08, 2024 | 135.50 | 137.43 | 134.88 | 135.51 | 898,346 | +1.10(+0.82%) |
Apr 05, 2024 | 132.55 | 134.93 | 130.87 | 134.41 | 1,098,473 | +3.07(+2.34%) |
Apr 04, 2024 | 129.46 | 138.85 | 128.75 | 131.34 | 2,860,653 | +3.08(+2.40%) |
Apr 03, 2024 | 126.53 | 129.26 | 125.30 | 128.26 | 850,366 | +0.11(+0.09%) |
Apr 02, 2024 | 129.27 | 129.65 | 125.38 | 128.15 | 1,741,058 | +0.74(+0.58%) |
Apr 01, 2024 | 126.94 | 128.81 | 125.00 | 127.41 | 1,054,142 | +1.27(+1.01%) |
Mar 28, 2024 | 124.80 | 127.56 | 124.76 | 126.14 | 1,256,126 | +1.55(+1.24%) |
Mar 27, 2024 | 119.99 | 124.87 | 119.35 | 124.59 | 1,035,550 | +5.75(+4.84%) |
Mar 26, 2024 | 117.52 | 119.37 | 117.16 | 118.84 | 834,891 | +0.83(+0.70%) |
Mar 25, 2024 | 115.76 | 119.83 | 115.76 | 118.01 | 1,427,148 | +2.10(+1.81%) |
Mar 22, 2024 | 119.85 | 119.85 | 115.86 | 115.91 | 930,364 | -4.02(-3.35%) |
Mar 21, 2024 | 119.25 | 123.60 | 118.95 | 119.93 | 943,874 | +1.61(+1.36%) |
Mar 20, 2024 | 113.15 | 118.95 | 112.81 | 118.32 | 1,071,766 | +5.03(+4.44%) |
Mar 19, 2024 | 110.90 | 113.37 | 110.86 | 113.29 | 572,851 | +1.38(+1.23%) |
Mar 18, 2024 | 113.04 | 113.86 | 111.81 | 111.91 | 604,236 | +0.03(+0.03%) |
Mar 15, 2024 | 112.06 | 113.89 | 110.35 | 111.88 | 1,220,309 | -0.86(-0.76%) |
Mar 14, 2024 | 115.00 | 115.58 | 111.63 | 112.74 | 609,419 | -1.88(-1.64%) |
Mar 13, 2024 | 115.04 | 116.94 | 114.02 | 114.62 | 533,075 | -0.68(-0.59%) |
Mar 12, 2024 | 117.11 | 117.67 | 113.89 | 115.30 | 641,497 | -1.25(-1.07%) |
Mar 11, 2024 | 116.84 | 118.77 | 116.35 | 116.55 | 596,467 | -0.55(-0.47%) |
Mar 08, 2024 | 114.95 | 117.56 | 114.71 | 117.10 | 892,010 | +3.39(+2.98%) |
Mar 07, 2024 | 111.64 | 114.09 | 111.59 | 113.71 | 641,573 | +2.81(+2.53%) |
Mar 06, 2024 | 111.84 | 112.54 | 110.21 | 110.90 | 537,550 | +0.81(+0.74%) |
Mar 05, 2024 | 112.51 | 113.05 | 109.90 | 110.09 | 976,189 | -3.13(-2.76%) |
Mar 04, 2024 | 114.63 | 114.69 | 112.48 | 113.22 | 706,871 | -0.96(-0.84%) |