Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 151.53 | 151.53 | 150.10 | 150.50 | 5,417 | -1.02(-0.67%) |
May 21, 2024 | 152.31 | 152.31 | 151.43 | 151.52 | 1,748 | -2.33(-1.51%) |
May 20, 2024 | 153.36 | 153.88 | 153.36 | 153.85 | 2,646 | +0.81(+0.53%) |
May 17, 2024 | 152.50 | 153.43 | 152.50 | 153.04 | 1,976 | +1.19(+0.78%) |
May 16, 2024 | 152.16 | 152.16 | 151.85 | 151.85 | 807 | -0.16(-0.11%) |
May 15, 2024 | 151.00 | 152.43 | 151.00 | 152.01 | 3,251 | +0.99(+0.66%) |
May 14, 2024 | 150.15 | 151.02 | 150.15 | 151.02 | 1,669 | +0.95(+0.63%) |
May 13, 2024 | 151.40 | 151.40 | 149.66 | 150.07 | 2,617 | -0.74(-0.49%) |
May 10, 2024 | 150.83 | 150.83 | 150.74 | 150.81 | 730 | +0.50(+0.33%) |
May 09, 2024 | 149.70 | 150.31 | 149.26 | 150.31 | 1,100 | +2.06(+1.39%) |
May 08, 2024 | 148.47 | 148.66 | 148.25 | 148.25 | 582 | -0.45(-0.30%) |
May 07, 2024 | 148.77 | 148.77 | 148.02 | 148.70 | 1,094 | -0.56(-0.38%) |
May 06, 2024 | 148.09 | 149.33 | 148.09 | 149.26 | 1,456 | +1.76(+1.19%) |
May 03, 2024 | 146.92 | 147.50 | 146.92 | 147.50 | 751 | -0.44(-0.30%) |
May 02, 2024 | 147.25 | 147.94 | 146.65 | 147.94 | 1,700 | -0.12(-0.08%) |
May 01, 2024 | 147.38 | 149.38 | 147.13 | 148.06 | 4,228 | +0.95(+0.65%) |
Apr 30, 2024 | 148.24 | 148.24 | 147.11 | 147.11 | 1,206 | -2.54(-1.70%) |
Apr 29, 2024 | 149.15 | 150.15 | 149.15 | 149.65 | 2,209 | +0.38(+0.25%) |
Apr 26, 2024 | 149.51 | 149.56 | 149.01 | 149.27 | 5,945 | -0.25(-0.17%) |
Apr 25, 2024 | 148.53 | 149.86 | 148.53 | 149.52 | 2,609 | +0.87(+0.59%) |
Apr 24, 2024 | 148.01 | 148.83 | 148.01 | 148.65 | 4,854 | -0.06(-0.04%) |
Apr 23, 2024 | 148.74 | 148.91 | 148.52 | 148.71 | 1,932 | -0.28(-0.19%) |
Apr 22, 2024 | 150.21 | 150.21 | 148.82 | 148.99 | 1,928 | -2.69(-1.77%) |
Apr 19, 2024 | 151.30 | 151.68 | 151.01 | 151.68 | 2,317 | -1.24(-0.81%) |
Apr 18, 2024 | 153.29 | 153.31 | 152.32 | 152.92 | 2,545 | +0.35(+0.23%) |
Apr 17, 2024 | 152.16 | 152.90 | 152.16 | 152.57 | 1,826 | +0.35(+0.23%) |
Apr 16, 2024 | 152.21 | 152.76 | 151.59 | 152.22 | 3,616 | -0.17(-0.11%) |
Apr 15, 2024 | 150.54 | 152.39 | 150.26 | 152.39 | 4,591 | +1.53(+1.01%) |
Apr 12, 2024 | 152.37 | 152.61 | 150.86 | 150.86 | 1,304 | -0.58(-0.38%) |
Apr 11, 2024 | 151.65 | 151.94 | 151.44 | 151.44 | 2,567 | +0.29(+0.19%) |
Apr 10, 2024 | 151.00 | 151.19 | 150.96 | 151.15 | 1,182 | +0.09(+0.06%) |
Apr 09, 2024 | 151.15 | 151.74 | 151.02 | 151.06 | 2,712 | -0.23(-0.15%) |
Apr 08, 2024 | 150.09 | 151.30 | 150.09 | 151.29 | 781 | +0.18(+0.12%) |
Apr 05, 2024 | 151.39 | 151.39 | 151.03 | 151.11 | 1,293 | -0.05(-0.03%) |
Apr 04, 2024 | 151.01 | 151.37 | 150.79 | 151.16 | 2,462 | +0.27(+0.18%) |
Apr 03, 2024 | 150.03 | 151.16 | 150.03 | 150.89 | 2,580 | +0.02(+0.01%) |
Apr 02, 2024 | 150.91 | 150.91 | 150.36 | 150.87 | 5,294 | +0.67(+0.45%) |