Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 159.66 | 159.90 | 157.80 | 159.34 | 183,244 | +0.37(+0.23%) |
May 16, 2024 | 159.88 | 161.00 | 158.96 | 158.97 | 176,774 | -1.51(-0.94%) |
May 15, 2024 | 160.35 | 161.27 | 159.72 | 160.48 | 206,744 | +1.47(+0.92%) |
May 14, 2024 | 157.75 | 159.13 | 157.18 | 159.01 | 225,704 | +2.39(+1.53%) |
May 13, 2024 | 158.19 | 158.69 | 156.12 | 156.62 | 214,362 | -1.04(-0.66%) |
May 10, 2024 | 157.99 | 158.10 | 156.81 | 157.66 | 158,049 | +0.44(+0.28%) |
May 09, 2024 | 157.26 | 158.65 | 156.88 | 157.22 | 192,459 | +0.46(+0.29%) |
May 08, 2024 | 155.05 | 159.27 | 155.05 | 156.76 | 522,986 | +1.21(+0.78%) |
May 07, 2024 | 154.28 | 158.96 | 154.28 | 155.55 | 510,414 | -1.67(-1.06%) |
May 06, 2024 | 157.87 | 161.15 | 154.99 | 157.22 | 1,143,510 | -3.12(-1.95%) |
May 03, 2024 | 162.18 | 163.20 | 159.63 | 160.34 | 341,545 | -0.30(-0.19%) |
May 02, 2024 | 159.56 | 160.64 | 157.94 | 160.64 | 232,474 | +2.01(+1.27%) |
May 01, 2024 | 155.72 | 160.85 | 155.72 | 158.63 | 489,921 | +2.54(+1.63%) |
Apr 30, 2024 | 157.81 | 158.72 | 155.99 | 156.09 | 184,553 | -2.82(-1.77%) |
Apr 29, 2024 | 160.40 | 161.72 | 158.23 | 158.91 | 258,686 | -1.28(-0.80%) |
Apr 26, 2024 | 159.35 | 161.46 | 159.35 | 160.19 | 134,495 | +0.62(+0.39%) |
Apr 25, 2024 | 160.44 | 160.44 | 156.98 | 159.57 | 188,308 | -2.49(-1.54%) |
Apr 24, 2024 | 160.90 | 162.69 | 160.90 | 162.06 | 218,540 | +0.60(+0.37%) |
Apr 23, 2024 | 161.71 | 163.34 | 160.87 | 161.46 | 233,558 | -0.16(-0.10%) |
Apr 22, 2024 | 159.59 | 162.55 | 158.19 | 161.62 | 282,537 | +3.13(+1.97%) |
Apr 19, 2024 | 158.59 | 159.61 | 157.04 | 158.49 | 399,725 | +0.31(+0.20%) |
Apr 18, 2024 | 159.71 | 160.16 | 157.90 | 158.18 | 258,747 | -0.72(-0.45%) |
Apr 17, 2024 | 160.94 | 161.75 | 158.88 | 158.90 | 252,026 | -1.07(-0.67%) |
Apr 16, 2024 | 160.15 | 160.84 | 158.61 | 159.97 | 302,636 | -1.10(-0.68%) |
Apr 15, 2024 | 163.20 | 164.67 | 160.23 | 161.07 | 273,206 | -1.09(-0.67%) |
Apr 12, 2024 | 165.53 | 165.86 | 161.19 | 162.16 | 331,193 | -4.00(-2.41%) |
Apr 11, 2024 | 166.91 | 167.23 | 164.99 | 166.16 | 189,760 | -0.57(-0.34%) |
Apr 10, 2024 | 167.21 | 168.75 | 165.93 | 166.73 | 209,896 | -2.78(-1.64%) |
Apr 09, 2024 | 169.61 | 169.64 | 166.81 | 169.51 | 219,414 | +1.21(+0.72%) |
Apr 08, 2024 | 166.77 | 168.52 | 166.72 | 168.30 | 213,432 | +2.43(+1.46%) |
Apr 05, 2024 | 163.34 | 166.26 | 163.18 | 165.87 | 298,046 | +1.99(+1.21%) |
Apr 04, 2024 | 167.98 | 168.62 | 163.79 | 163.88 | 208,159 | -2.40(-1.44%) |
Apr 03, 2024 | 164.06 | 166.72 | 164.06 | 166.28 | 235,059 | +1.91(+1.16%) |
Apr 02, 2024 | 165.90 | 165.90 | 163.55 | 164.37 | 286,853 | -1.51(-0.91%) |