Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 135.14 | 135.69 | 134.00 | 135.59 | 3,343,329 | +0.52(+0.38%) |
May 16, 2024 | 136.03 | 137.30 | 134.97 | 135.07 | 10,313,329 | -1.02(-0.75%) |
May 15, 2024 | 133.14 | 136.32 | 132.63 | 136.09 | 3,667,166 | +4.88(+3.72%) |
May 14, 2024 | 129.60 | 131.63 | 129.21 | 131.21 | 3,794,943 | +1.64(+1.27%) |
May 13, 2024 | 130.76 | 130.82 | 128.63 | 129.57 | 2,514,634 | +0.02(+0.02%) |
May 10, 2024 | 130.22 | 130.86 | 128.56 | 129.55 | 3,421,400 | +0.45(+0.35%) |
May 09, 2024 | 127.01 | 129.11 | 126.54 | 129.10 | 3,172,563 | +2.07(+1.63%) |
May 08, 2024 | 125.58 | 127.38 | 125.47 | 127.03 | 2,866,210 | -0.07(-0.06%) |
May 07, 2024 | 127.31 | 128.05 | 126.50 | 127.10 | 7,254,194 | +0.48(+0.38%) |
May 06, 2024 | 124.56 | 126.63 | 124.30 | 126.62 | 3,488,251 | +3.76(+3.06%) |
May 03, 2024 | 122.77 | 123.64 | 120.94 | 122.86 | 4,857,761 | +4.42(+3.73%) |
May 02, 2024 | 117.89 | 119.07 | 114.71 | 118.44 | 4,388,342 | +3.09(+2.68%) |
May 01, 2024 | 116.07 | 120.85 | 115.03 | 115.35 | 6,617,510 | -1.27(-1.09%) |
Apr 30, 2024 | 121.27 | 122.00 | 116.54 | 116.62 | 5,156,281 | -5.74(-4.69%) |
Apr 29, 2024 | 122.41 | 122.89 | 120.39 | 122.36 | 3,171,789 | +1.22(+1.01%) |
Apr 26, 2024 | 119.85 | 122.31 | 119.38 | 121.14 | 6,060,566 | +3.30(+2.80%) |
Apr 25, 2024 | 114.79 | 118.42 | 113.60 | 117.84 | 6,749,203 | -1.51(-1.27%) |
Apr 24, 2024 | 120.15 | 120.72 | 117.74 | 119.35 | 10,389,784 | -0.16(-0.13%) |
Apr 23, 2024 | 116.88 | 119.87 | 116.50 | 119.51 | 5,001,422 | +4.06(+3.52%) |
Apr 22, 2024 | 114.21 | 117.31 | 112.57 | 115.45 | 6,301,987 | +2.90(+2.58%) |
Apr 19, 2024 | 115.38 | 116.10 | 111.54 | 112.55 | 11,658,995 | -2.98(-2.58%) |
Apr 18, 2024 | 117.22 | 118.72 | 114.84 | 115.53 | 5,576,307 | -0.82(-0.70%) |
Apr 17, 2024 | 120.26 | 120.36 | 115.36 | 116.35 | 6,662,786 | -2.17(-1.83%) |
Apr 16, 2024 | 119.53 | 120.62 | 117.59 | 118.52 | 5,984,790 | -0.74(-0.62%) |
Apr 15, 2024 | 127.01 | 127.10 | 118.60 | 119.26 | 8,710,600 | -4.58(-3.70%) |
Apr 12, 2024 | 126.57 | 127.63 | 122.59 | 123.84 | 8,850,393 | -5.56(-4.30%) |
Apr 11, 2024 | 127.61 | 130.43 | 124.98 | 129.40 | 4,996,373 | +2.79(+2.20%) |
Apr 10, 2024 | 126.11 | 128.13 | 125.08 | 126.61 | 7,526,072 | -3.91(-3.00%) |
Apr 09, 2024 | 131.48 | 131.67 | 126.84 | 130.52 | 5,413,774 | +0.45(+0.35%) |
Apr 08, 2024 | 130.50 | 131.27 | 129.55 | 130.07 | 6,079,012 | +0.14(+0.11%) |
Apr 05, 2024 | 127.10 | 131.48 | 126.74 | 129.93 | 6,946,090 | +3.75(+2.97%) |
Apr 04, 2024 | 134.03 | 134.30 | 125.87 | 126.18 | 7,065,405 | -4.87(-3.72%) |
Apr 03, 2024 | 129.74 | 132.19 | 129.72 | 131.05 | 4,593,445 | +0.37(+0.28%) |
Apr 02, 2024 | 130.16 | 130.75 | 128.83 | 130.68 | 3,688,622 | -2.67(-2.00%) |