Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 151.00 | 153.07 | 150.47 | 151.86 | 498,220 | +0.73(+0.48%) |
May 17, 2024 | 150.68 | 151.60 | 150.24 | 151.13 | 608,751 | +0.03(+0.02%) |
May 16, 2024 | 148.66 | 151.62 | 148.30 | 151.10 | 821,619 | +2.10(+1.41%) |
May 15, 2024 | 148.82 | 149.88 | 148.05 | 149.00 | 636,020 | +0.09(+0.06%) |
May 14, 2024 | 149.01 | 150.05 | 146.55 | 148.91 | 1,175,735 | -1.12(-0.75%) |
May 13, 2024 | 150.62 | 152.03 | 149.22 | 150.03 | 863,853 | -1.54(-1.02%) |
May 10, 2024 | 152.06 | 153.12 | 151.27 | 151.57 | 492,740 | -0.81(-0.53%) |
May 09, 2024 | 155.45 | 155.87 | 152.03 | 152.38 | 481,479 | -2.55(-1.65%) |
May 08, 2024 | 153.97 | 155.64 | 153.92 | 154.93 | 518,213 | +0.19(+0.12%) |
May 07, 2024 | 152.32 | 154.79 | 152.30 | 154.74 | 531,443 | +2.07(+1.36%) |
May 06, 2024 | 151.09 | 152.77 | 151.09 | 152.67 | 444,753 | +1.47(+0.97%) |
May 03, 2024 | 149.26 | 151.24 | 149.00 | 151.20 | 523,713 | +1.73(+1.16%) |
May 02, 2024 | 149.53 | 151.43 | 149.06 | 149.47 | 580,940 | +0.50(+0.34%) |
May 01, 2024 | 150.23 | 150.45 | 148.71 | 148.97 | 512,023 | -0.45(-0.30%) |
Apr 30, 2024 | 149.76 | 151.83 | 148.61 | 149.42 | 790,932 | -1.04(-0.69%) |
Apr 29, 2024 | 152.15 | 152.99 | 149.71 | 150.46 | 766,910 | -0.74(-0.49%) |
Apr 26, 2024 | 153.05 | 155.61 | 149.45 | 151.20 | 1,275,556 | -1.75(-1.14%) |
Apr 25, 2024 | 154.29 | 157.00 | 152.49 | 152.95 | 1,549,756 | -8.05(-5.00%) |
Apr 24, 2024 | 161.00 | 161.94 | 160.22 | 161.00 | 1,035,020 | +0.20(+0.12%) |
Apr 23, 2024 | 159.75 | 161.40 | 159.42 | 160.80 | 949,587 | +2.01(+1.27%) |
Apr 22, 2024 | 159.16 | 160.36 | 158.21 | 158.79 | 622,551 | +0.84(+0.53%) |
Apr 19, 2024 | 158.44 | 158.68 | 157.30 | 157.95 | 668,123 | -0.43(-0.27%) |
Apr 18, 2024 | 158.33 | 160.66 | 156.92 | 158.38 | 616,014 | +0.29(+0.18%) |
Apr 17, 2024 | 158.28 | 158.76 | 156.63 | 158.09 | 652,908 | +1.29(+0.82%) |
Apr 16, 2024 | 156.45 | 158.53 | 156.38 | 156.80 | 491,521 | -0.83(-0.53%) |
Apr 15, 2024 | 162.01 | 162.26 | 157.57 | 157.63 | 577,274 | -4.10(-2.54%) |
Apr 12, 2024 | 162.37 | 163.05 | 161.28 | 161.73 | 739,798 | -1.41(-0.86%) |
Apr 11, 2024 | 165.12 | 166.06 | 162.40 | 163.14 | 612,089 | -1.51(-0.92%) |
Apr 10, 2024 | 163.50 | 165.89 | 163.30 | 164.65 | 565,292 | +0.90(+0.55%) |
Apr 09, 2024 | 164.83 | 166.71 | 162.71 | 163.75 | 436,636 | -0.39(-0.24%) |
Apr 08, 2024 | 164.64 | 165.22 | 163.92 | 164.14 | 421,971 | -0.25(-0.15%) |
Apr 05, 2024 | 163.65 | 165.45 | 163.17 | 164.39 | 468,588 | +1.65(+1.01%) |
Apr 04, 2024 | 165.21 | 165.50 | 162.09 | 162.74 | 529,257 | -1.18(-0.72%) |
Apr 03, 2024 | 163.60 | 166.17 | 163.60 | 163.92 | 493,879 | -0.33(-0.20%) |
Apr 02, 2024 | 163.68 | 164.48 | 162.76 | 164.25 | 534,973 | -0.03(-0.02%) |