Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 147.27 | 149.29 | 147.27 | 148.25 | 1,082,398 | +1.33(+0.91%) |
May 09, 2024 | 148.05 | 148.39 | 146.36 | 146.92 | 950,070 | -1.06(-0.72%) |
May 08, 2024 | 146.25 | 148.05 | 145.77 | 147.98 | 1,226,024 | +0.95(+0.65%) |
May 07, 2024 | 147.66 | 148.68 | 146.25 | 147.03 | 1,557,810 | -0.45(-0.31%) |
May 06, 2024 | 149.70 | 150.38 | 147.22 | 147.48 | 1,545,206 | -1.77(-1.19%) |
May 03, 2024 | 148.79 | 149.78 | 147.77 | 149.25 | 1,864,341 | +1.39(+0.94%) |
May 02, 2024 | 151.69 | 151.69 | 147.46 | 147.86 | 2,574,625 | -3.29(-2.18%) |
May 01, 2024 | 152.50 | 153.00 | 149.74 | 151.15 | 1,556,857 | -2.26(-1.47%) |
Apr 30, 2024 | 154.58 | 155.30 | 153.27 | 153.41 | 1,329,735 | -2.08(-1.34%) |
Apr 29, 2024 | 156.91 | 157.03 | 155.12 | 155.49 | 970,148 | -0.61(-0.39%) |
Apr 26, 2024 | 155.83 | 158.19 | 155.81 | 156.10 | 886,616 | -0.44(-0.28%) |
Apr 25, 2024 | 156.27 | 157.31 | 154.75 | 156.54 | 1,550,669 | -0.07(-0.04%) |
Apr 24, 2024 | 155.45 | 156.92 | 155.33 | 156.61 | 969,955 | +0.71(+0.46%) |
Apr 23, 2024 | 155.39 | 156.35 | 154.60 | 155.90 | 876,715 | +1.35(+0.87%) |
Apr 22, 2024 | 153.27 | 155.24 | 152.68 | 154.55 | 1,234,587 | +2.05(+1.34%) |
Apr 19, 2024 | 152.39 | 153.81 | 152.28 | 152.50 | 960,630 | +0.21(+0.14%) |
Apr 18, 2024 | 154.01 | 154.01 | 152.06 | 152.29 | 890,348 | -0.68(-0.44%) |
Apr 17, 2024 | 154.77 | 155.23 | 152.28 | 152.97 | 1,093,797 | -1.17(-0.76%) |
Apr 16, 2024 | 153.94 | 155.00 | 152.44 | 154.14 | 1,066,503 | +0.08(+0.05%) |
Apr 15, 2024 | 153.64 | 155.26 | 153.41 | 154.06 | 1,126,648 | +1.01(+0.66%) |
Apr 12, 2024 | 154.31 | 154.56 | 151.54 | 153.05 | 1,423,533 | -1.96(-1.26%) |
Apr 11, 2024 | 156.26 | 156.41 | 153.31 | 155.01 | 1,290,616 | -0.89(-0.57%) |
Apr 10, 2024 | 156.63 | 156.63 | 154.89 | 155.90 | 1,089,869 | -2.41(-1.52%) |
Apr 09, 2024 | 156.88 | 158.40 | 156.22 | 158.31 | 927,094 | +1.68(+1.07%) |
Apr 08, 2024 | 155.12 | 157.45 | 155.12 | 156.63 | 1,496,847 | +1.58(+1.02%) |
Apr 05, 2024 | 156.79 | 156.85 | 154.95 | 155.05 | 1,480,079 | -2.14(-1.36%) |
Apr 04, 2024 | 162.52 | 164.13 | 156.68 | 157.19 | 1,842,667 | -4.43(-2.74%) |
Apr 03, 2024 | 162.63 | 163.24 | 161.35 | 161.63 | 1,240,954 | -0.99(-0.61%) |
Apr 02, 2024 | 165.36 | 165.77 | 162.12 | 162.62 | 1,080,361 | -3.23(-1.95%) |