Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 155.50 | 155.64 | 155.16 | 155.59 | 214,320 | +0.24(+0.15%) |
May 16, 2024 | 155.78 | 156.13 | 155.32 | 155.35 | 324,743 | -0.42(-0.27%) |
May 15, 2024 | 155.77 | 155.82 | 155.30 | 155.77 | 227,400 | +1.16(+0.75%) |
May 14, 2024 | 154.58 | 154.92 | 154.03 | 154.61 | 158,787 | +0.59(+0.38%) |
May 13, 2024 | 154.71 | 155.38 | 153.91 | 154.02 | 181,604 | -0.31(-0.20%) |
May 10, 2024 | 154.51 | 154.57 | 154.07 | 154.33 | 183,695 | +0.31(+0.20%) |
May 09, 2024 | 152.76 | 154.02 | 152.43 | 154.02 | 231,442 | +1.55(+1.02%) |
May 08, 2024 | 151.99 | 152.67 | 151.87 | 152.47 | 236,887 | -0.04(-0.03%) |
May 07, 2024 | 152.29 | 152.88 | 152.29 | 152.51 | 321,845 | +0.71(+0.47%) |
May 06, 2024 | 151.53 | 151.80 | 151.02 | 151.80 | 214,111 | +1.18(+0.78%) |
May 03, 2024 | 150.86 | 151.34 | 149.84 | 150.62 | 196,683 | +0.97(+0.65%) |
May 02, 2024 | 149.86 | 150.03 | 148.57 | 149.65 | 219,787 | +0.91(+0.61%) |
May 01, 2024 | 148.75 | 150.61 | 148.28 | 148.74 | 287,904 | -0.31(-0.21%) |
Apr 30, 2024 | 150.39 | 150.45 | 149.01 | 149.05 | 187,577 | -2.34(-1.55%) |
Apr 29, 2024 | 150.49 | 151.39 | 150.49 | 151.39 | 180,497 | +1.31(+0.87%) |
Apr 26, 2024 | 150.28 | 150.80 | 150.02 | 150.08 | 279,178 | -0.23(-0.15%) |
Apr 25, 2024 | 149.58 | 150.62 | 148.47 | 150.31 | 251,682 | -0.07(-0.05%) |
Apr 24, 2024 | 149.70 | 150.54 | 149.25 | 150.38 | 452,932 | +0.20(+0.13%) |
Apr 23, 2024 | 149.29 | 150.59 | 149.25 | 150.18 | 414,601 | +0.81(+0.54%) |
Apr 22, 2024 | 148.80 | 150.09 | 148.00 | 149.37 | 418,638 | +0.97(+0.65%) |
Apr 19, 2024 | 147.60 | 148.64 | 147.53 | 148.40 | 436,706 | +1.11(+0.75%) |
Apr 18, 2024 | 147.78 | 148.34 | 146.92 | 147.29 | 359,746 | +0.32(+0.22%) |
Apr 17, 2024 | 147.60 | 147.94 | 146.42 | 146.97 | 269,936 | +0.15(+0.10%) |
Apr 16, 2024 | 147.81 | 147.88 | 146.37 | 146.82 | 357,685 | -1.13(-0.76%) |
Apr 15, 2024 | 150.62 | 150.91 | 147.47 | 147.95 | 348,552 | -1.17(-0.78%) |
Apr 12, 2024 | 150.34 | 150.79 | 148.64 | 149.12 | 373,402 | -1.98(-1.31%) |
Apr 11, 2024 | 152.00 | 152.00 | 150.25 | 151.10 | 234,854 | -0.43(-0.28%) |
Apr 10, 2024 | 151.96 | 152.49 | 150.93 | 151.53 | 382,508 | -2.69(-1.74%) |
Apr 09, 2024 | 154.58 | 154.87 | 153.09 | 154.22 | 228,572 | +0.29(+0.19%) |
Apr 08, 2024 | 153.91 | 154.50 | 153.64 | 153.93 | 284,475 | +0.45(+0.29%) |
Apr 05, 2024 | 152.53 | 153.74 | 152.26 | 153.48 | 239,293 | +0.95(+0.62%) |
Apr 04, 2024 | 154.97 | 155.32 | 152.27 | 152.53 | 263,506 | -1.24(-0.81%) |
Apr 03, 2024 | 153.29 | 154.02 | 153.29 | 153.77 | 320,664 | +0.25(+0.16%) |
Apr 02, 2024 | 154.16 | 154.16 | 153.17 | 153.52 | 367,785 | -1.21(-0.78%) |