Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 155.38 | 155.53 | 154.20 | 154.22 | 2,055,296 | -0.45(-0.29%) |
May 09, 2024 | 153.19 | 154.78 | 153.13 | 154.67 | 2,407,985 | +1.38(+0.90%) |
May 08, 2024 | 152.90 | 153.61 | 152.03 | 153.29 | 2,221,494 | +0.25(+0.16%) |
May 07, 2024 | 150.71 | 153.14 | 150.61 | 153.04 | 1,964,371 | +2.45(+1.63%) |
May 06, 2024 | 149.60 | 150.66 | 149.35 | 150.59 | 2,132,450 | +1.37(+0.92%) |
May 03, 2024 | 149.01 | 149.51 | 147.72 | 149.22 | 2,942,846 | +0.05(+0.03%) |
May 02, 2024 | 149.85 | 149.85 | 148.43 | 149.17 | 2,572,278 | +0.31(+0.21%) |
May 01, 2024 | 152.10 | 152.66 | 148.75 | 148.86 | 3,248,244 | -3.81(-2.50%) |
Apr 30, 2024 | 153.36 | 153.95 | 152.18 | 152.67 | 2,730,169 | -1.65(-1.07%) |
Apr 29, 2024 | 156.00 | 156.38 | 153.44 | 154.32 | 1,940,780 | -1.57(-1.01%) |
Apr 26, 2024 | 153.10 | 156.92 | 152.72 | 155.89 | 3,196,489 | +2.60(+1.70%) |
Apr 25, 2024 | 151.64 | 153.52 | 150.32 | 153.29 | 3,049,953 | +1.04(+0.68%) |
Apr 24, 2024 | 155.44 | 155.88 | 151.90 | 152.25 | 2,487,300 | -3.14(-2.02%) |
Apr 23, 2024 | 159.23 | 159.56 | 153.52 | 155.39 | 5,334,765 | +6.59(+4.43%) |
Apr 22, 2024 | 149.28 | 149.77 | 148.00 | 148.80 | 2,773,022 | +0.18(+0.12%) |
Apr 19, 2024 | 147.01 | 148.66 | 145.98 | 148.62 | 2,515,822 | +1.71(+1.16%) |
Apr 18, 2024 | 146.50 | 147.88 | 146.31 | 146.91 | 1,989,629 | -0.19(-0.13%) |
Apr 17, 2024 | 147.60 | 148.74 | 146.93 | 147.10 | 2,949,247 | +0.70(+0.48%) |
Apr 16, 2024 | 148.61 | 149.16 | 146.06 | 146.40 | 3,294,098 | -1.79(-1.21%) |
Apr 15, 2024 | 152.72 | 153.01 | 148.16 | 148.19 | 2,275,670 | -3.01(-1.99%) |
Apr 12, 2024 | 152.44 | 153.35 | 150.66 | 151.20 | 2,118,392 | -2.39(-1.56%) |
Apr 11, 2024 | 153.60 | 154.45 | 152.01 | 153.59 | 1,763,365 | -0.19(-0.12%) |
Apr 10, 2024 | 153.71 | 155.13 | 153.51 | 153.78 | 1,733,804 | -1.60(-1.03%) |
Apr 09, 2024 | 158.23 | 158.39 | 154.36 | 155.38 | 1,889,121 | -2.47(-1.56%) |
Apr 08, 2024 | 157.34 | 158.27 | 156.72 | 157.85 | 1,998,601 | +0.47(+0.30%) |
Apr 05, 2024 | 155.86 | 157.84 | 155.13 | 157.38 | 1,691,822 | +2.47(+1.59%) |
Apr 04, 2024 | 158.60 | 159.13 | 154.77 | 154.91 | 2,600,090 | -2.77(-1.76%) |
Apr 03, 2024 | 158.48 | 159.35 | 157.68 | 157.68 | 2,067,047 | -0.59(-0.37%) |
Apr 02, 2024 | 158.57 | 159.75 | 157.53 | 158.27 | 1,920,303 | -0.30(-0.19%) |