Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 159.27 | 159.27 | 157.43 | 158.29 | 144,142 | -0.54(-0.34%) |
May 16, 2024 | 159.59 | 159.99 | 158.76 | 158.83 | 187,746 | -0.60(-0.38%) |
May 15, 2024 | 156.84 | 159.43 | 156.71 | 159.43 | 188,072 | +3.70(+2.38%) |
May 14, 2024 | 154.03 | 155.88 | 154.03 | 155.73 | 134,544 | +1.46(+0.95%) |
May 13, 2024 | 154.69 | 154.77 | 153.73 | 154.27 | 137,086 | +0.74(+0.48%) |
May 10, 2024 | 153.78 | 154.59 | 153.02 | 153.53 | 127,114 | +0.49(+0.32%) |
May 09, 2024 | 153.13 | 153.21 | 152.20 | 153.04 | 124,153 | -0.05(-0.03%) |
May 08, 2024 | 152.31 | 153.39 | 152.11 | 153.09 | 167,046 | +0.11(+0.07%) |
May 07, 2024 | 153.81 | 153.90 | 152.94 | 152.98 | 118,396 | -0.85(-0.55%) |
May 06, 2024 | 152.16 | 153.83 | 151.90 | 153.83 | 225,535 | +2.43(+1.61%) |
May 03, 2024 | 151.27 | 152.00 | 150.62 | 151.40 | 229,770 | +3.88(+2.63%) |
May 02, 2024 | 147.14 | 147.82 | 145.11 | 147.52 | 1,080,868 | +2.18(+1.50%) |
May 01, 2024 | 146.24 | 148.63 | 144.81 | 145.34 | 243,855 | -1.69(-1.15%) |
Apr 30, 2024 | 149.79 | 150.50 | 147.00 | 147.03 | 137,213 | -3.26(-2.17%) |
Apr 29, 2024 | 150.52 | 150.59 | 149.55 | 150.29 | 308,231 | +0.41(+0.27%) |
Apr 26, 2024 | 148.75 | 150.61 | 148.30 | 149.88 | 166,985 | +2.41(+1.63%) |
Apr 25, 2024 | 145.13 | 147.67 | 144.73 | 147.47 | 168,152 | +0.28(+0.19%) |
Apr 24, 2024 | 148.25 | 148.66 | 146.41 | 147.19 | 126,843 | +0.33(+0.22%) |
Apr 23, 2024 | 145.15 | 147.23 | 144.95 | 146.86 | 187,743 | +2.61(+1.81%) |
Apr 22, 2024 | 143.65 | 145.17 | 142.47 | 144.25 | 199,722 | +1.74(+1.22%) |
Apr 19, 2024 | 145.88 | 146.35 | 142.12 | 142.51 | 360,255 | -3.96(-2.70%) |
Apr 18, 2024 | 147.80 | 148.44 | 146.25 | 146.47 | 193,633 | -1.31(-0.89%) |
Apr 17, 2024 | 150.78 | 151.00 | 147.72 | 147.78 | 263,653 | -2.43(-1.62%) |
Apr 16, 2024 | 150.00 | 151.07 | 149.51 | 150.21 | 194,223 | +0.40(+0.27%) |
Apr 15, 2024 | 154.11 | 154.18 | 149.60 | 149.81 | 332,242 | -3.28(-2.14%) |
Apr 12, 2024 | 154.15 | 154.60 | 152.54 | 153.09 | 169,517 | -2.80(-1.80%) |
Apr 11, 2024 | 153.38 | 156.04 | 152.61 | 155.89 | 213,921 | +3.18(+2.08%) |
Apr 10, 2024 | 152.20 | 153.25 | 151.98 | 152.71 | 174,065 | -1.70(-1.10%) |
Apr 09, 2024 | 154.61 | 154.85 | 152.40 | 154.41 | 185,924 | +0.57(+0.37%) |
Apr 08, 2024 | 154.35 | 154.64 | 153.33 | 153.84 | 152,900 | -0.24(-0.16%) |
Apr 05, 2024 | 152.92 | 154.83 | 152.41 | 154.08 | 169,602 | +1.82(+1.20%) |
Apr 04, 2024 | 156.32 | 156.94 | 152.16 | 152.26 | 224,963 | -2.47(-1.60%) |
Apr 03, 2024 | 153.55 | 155.61 | 153.49 | 154.73 | 179,172 | +0.31(+0.20%) |
Apr 02, 2024 | 154.14 | 154.52 | 152.89 | 154.42 | 258,070 | -1.50(-0.96%) |
Apr 01, 2024 | 156.17 | 157.13 | 155.44 | 155.92 | 269,474 | +0.08(+0.05%) |
Mar 28, 2024 | 155.89 | 156.41 | 155.47 | 155.84 | 185,362 | -0.28(-0.18%) |
Mar 27, 2024 | 156.67 | 156.67 | 154.77 | 156.12 | 204,520 | +0.52(+0.33%) |
Mar 26, 2024 | 157.14 | 157.34 | 155.51 | 155.60 | 175,335 | -0.85(-0.54%) |
Mar 25, 2024 | 155.96 | 157.22 | 155.46 | 156.45 | 1,583,344 | -0.64(-0.41%) |
Mar 22, 2024 | 156.72 | 157.64 | 156.25 | 157.09 | 141,194 | +0.32(+0.20%) |
Mar 21, 2024 | 158.17 | 158.25 | 156.64 | 156.77 | 212,001 | +0.38(+0.24%) |
Mar 20, 2024 | 154.59 | 156.42 | 153.89 | 156.39 | 190,332 | +2.00(+1.30%) |
Mar 19, 2024 | 152.68 | 154.56 | 151.63 | 154.39 | 253,947 | +0.73(+0.48%) |
Mar 18, 2024 | 154.46 | 155.25 | 153.41 | 153.66 | 176,161 | +0.77(+0.50%) |
Mar 15, 2024 | 153.10 | 153.80 | 152.43 | 152.89 | 248,292 | -2.15(-1.39%) |
Mar 14, 2024 | 156.12 | 156.49 | 154.00 | 155.04 | 201,451 | -0.58(-0.37%) |
Mar 13, 2024 | 156.86 | 156.86 | 154.98 | 155.62 | 234,672 | -1.59(-1.01%) |
Mar 12, 2024 | 155.60 | 157.22 | 153.96 | 157.21 | 224,393 | +3.15(+2.04%) |
Mar 11, 2024 | 154.09 | 154.54 | 153.10 | 154.06 | 205,989 | -0.68(-0.44%) |
Mar 08, 2024 | 157.91 | 159.19 | 154.51 | 154.74 | 348,508 | -2.57(-1.63%) |
Mar 07, 2024 | 155.85 | 157.60 | 155.15 | 157.31 | 224,636 | +2.64(+1.70%) |
Mar 06, 2024 | 154.94 | 155.77 | 153.43 | 154.68 | 237,193 | +1.66(+1.08%) |
Mar 05, 2024 | 155.08 | 155.16 | 151.93 | 153.02 | 373,667 | -3.66(-2.33%) |
Mar 04, 2024 | 156.58 | 157.76 | 156.21 | 156.67 | 249,292 | +0.14(+0.09%) |