Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 157.11 | 157.11 | 155.02 | 155.83 | 81,568 | -0.80(-0.51%) |
May 16, 2024 | 156.27 | 157.02 | 154.95 | 156.63 | 69,788 | +0.27(+0.17%) |
May 15, 2024 | 155.77 | 156.77 | 154.69 | 156.36 | 75,448 | +1.09(+0.70%) |
May 14, 2024 | 155.88 | 156.28 | 154.59 | 155.27 | 58,802 | +0.81(+0.52%) |
May 13, 2024 | 156.63 | 156.63 | 153.97 | 154.46 | 46,770 | -1.97(-1.26%) |
May 10, 2024 | 154.48 | 156.63 | 153.92 | 156.43 | 66,885 | +1.41(+0.91%) |
May 09, 2024 | 153.86 | 155.34 | 152.30 | 155.02 | 78,646 | +1.74(+1.14%) |
May 08, 2024 | 154.13 | 155.00 | 152.53 | 153.28 | 81,625 | -2.20(-1.41%) |
May 07, 2024 | 153.35 | 157.23 | 153.35 | 155.48 | 115,435 | +2.16(+1.41%) |
May 06, 2024 | 152.00 | 154.07 | 151.42 | 153.32 | 106,372 | +2.92(+1.94%) |
May 03, 2024 | 147.05 | 150.40 | 145.11 | 150.40 | 102,016 | +4.12(+2.82%) |
May 02, 2024 | 144.42 | 146.40 | 143.47 | 146.28 | 118,608 | +2.46(+1.71%) |
May 01, 2024 | 141.66 | 145.66 | 141.09 | 143.82 | 142,105 | +2.44(+1.73%) |
Apr 30, 2024 | 137.98 | 141.42 | 137.69 | 141.38 | 166,356 | +2.15(+1.54%) |
Apr 29, 2024 | 139.86 | 140.50 | 138.64 | 139.23 | 93,235 | -0.03(-0.02%) |
Apr 26, 2024 | 138.70 | 139.92 | 138.52 | 139.26 | 58,508 | +0.76(+0.55%) |
Apr 25, 2024 | 139.17 | 139.88 | 137.79 | 138.50 | 111,231 | -2.14(-1.52%) |
Apr 24, 2024 | 144.36 | 144.87 | 140.33 | 140.64 | 119,526 | -4.43(-3.05%) |
Apr 23, 2024 | 143.36 | 145.52 | 143.36 | 145.07 | 70,624 | +1.35(+0.94%) |
Apr 22, 2024 | 144.13 | 145.11 | 143.02 | 143.72 | 64,336 | +0.24(+0.17%) |
Apr 19, 2024 | 142.64 | 144.11 | 142.51 | 143.48 | 94,637 | +0.36(+0.25%) |
Apr 18, 2024 | 143.89 | 145.53 | 142.65 | 143.12 | 124,973 | -0.68(-0.47%) |
Apr 17, 2024 | 145.68 | 145.68 | 143.68 | 143.80 | 62,573 | -1.82(-1.25%) |
Apr 16, 2024 | 146.39 | 147.95 | 144.95 | 145.62 | 64,914 | -1.14(-0.78%) |
Apr 15, 2024 | 147.72 | 149.63 | 145.93 | 146.76 | 77,674 | -1.14(-0.77%) |
Apr 12, 2024 | 148.30 | 148.71 | 146.05 | 147.90 | 77,443 | -1.40(-0.94%) |
Apr 11, 2024 | 148.82 | 150.25 | 148.09 | 149.30 | 76,234 | +0.31(+0.21%) |
Apr 10, 2024 | 149.45 | 150.10 | 147.93 | 148.99 | 95,969 | -4.57(-2.98%) |
Apr 09, 2024 | 153.20 | 153.80 | 151.97 | 153.56 | 62,118 | +0.77(+0.50%) |
Apr 08, 2024 | 151.23 | 153.30 | 150.40 | 152.79 | 52,246 | +2.55(+1.70%) |
Apr 05, 2024 | 150.05 | 151.49 | 149.60 | 150.24 | 86,101 | -0.63(-0.42%) |
Apr 04, 2024 | 153.98 | 153.98 | 150.35 | 150.87 | 70,622 | -1.72(-1.13%) |
Apr 03, 2024 | 149.45 | 153.07 | 149.45 | 152.59 | 91,048 | +1.84(+1.22%) |
Apr 02, 2024 | 151.59 | 151.59 | 148.90 | 150.75 | 134,243 | -1.37(-0.90%) |