Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 151.03 | 151.84 | 148.32 | 149.40 | 481,248 | -1.82(-1.20%) |
May 16, 2024 | 147.15 | 151.45 | 144.73 | 151.22 | 934,860 | +3.82(+2.59%) |
May 15, 2024 | 149.50 | 151.15 | 146.97 | 147.40 | 536,143 | -0.49(-0.33%) |
May 14, 2024 | 150.81 | 151.63 | 147.02 | 147.89 | 604,966 | -2.00(-1.33%) |
May 13, 2024 | 151.28 | 152.67 | 149.00 | 149.89 | 521,892 | -0.58(-0.39%) |
May 10, 2024 | 151.81 | 151.81 | 148.75 | 150.47 | 322,795 | -0.90(-0.59%) |
May 09, 2024 | 153.00 | 153.00 | 150.37 | 151.37 | 329,246 | -0.92(-0.60%) |
May 08, 2024 | 154.08 | 155.49 | 152.19 | 152.29 | 452,321 | -2.04(-1.32%) |
May 07, 2024 | 152.42 | 155.11 | 150.82 | 154.33 | 353,438 | +3.11(+2.06%) |
May 06, 2024 | 152.82 | 152.82 | 149.52 | 151.22 | 289,746 | -1.11(-0.73%) |
May 03, 2024 | 154.41 | 155.41 | 151.84 | 152.33 | 452,160 | +2.02(+1.34%) |
May 02, 2024 | 150.80 | 153.85 | 147.28 | 150.31 | 660,177 | +0.35(+0.23%) |
May 01, 2024 | 144.21 | 151.95 | 143.96 | 149.96 | 735,773 | +6.01(+4.18%) |
Apr 30, 2024 | 146.07 | 148.05 | 143.81 | 143.95 | 477,045 | -3.41(-2.31%) |
Apr 29, 2024 | 144.91 | 148.49 | 143.50 | 147.36 | 439,862 | +4.05(+2.83%) |
Apr 26, 2024 | 144.08 | 146.06 | 143.00 | 143.31 | 479,139 | -0.40(-0.28%) |
Apr 25, 2024 | 143.00 | 145.79 | 141.97 | 143.71 | 489,265 | -0.09(-0.06%) |
Apr 24, 2024 | 146.60 | 147.49 | 143.52 | 143.80 | 395,369 | -2.27(-1.55%) |
Apr 23, 2024 | 147.35 | 150.27 | 145.04 | 146.07 | 543,726 | +0.28(+0.19%) |
Apr 22, 2024 | 145.21 | 147.90 | 143.69 | 145.79 | 399,984 | +1.38(+0.96%) |
Apr 19, 2024 | 144.72 | 146.92 | 143.50 | 144.41 | 703,168 | -0.75(-0.52%) |
Apr 18, 2024 | 145.00 | 146.47 | 144.23 | 145.16 | 398,914 | -0.16(-0.11%) |
Apr 17, 2024 | 146.70 | 147.49 | 145.19 | 145.32 | 601,282 | -1.40(-0.95%) |
Apr 16, 2024 | 146.37 | 148.44 | 146.01 | 146.72 | 352,430 | -0.98(-0.66%) |
Apr 15, 2024 | 148.62 | 150.37 | 146.73 | 147.70 | 498,939 | -0.80(-0.54%) |
Apr 12, 2024 | 151.80 | 151.80 | 148.28 | 148.50 | 428,052 | -3.59(-2.36%) |
Apr 11, 2024 | 154.02 | 154.02 | 149.93 | 152.09 | 473,409 | -0.32(-0.21%) |
Apr 10, 2024 | 154.89 | 154.96 | 151.91 | 152.41 | 571,403 | -3.49(-2.24%) |
Apr 09, 2024 | 157.26 | 159.34 | 154.89 | 155.90 | 595,957 | -0.14(-0.09%) |
Apr 08, 2024 | 154.63 | 157.96 | 153.25 | 156.04 | 738,214 | +2.48(+1.62%) |
Apr 05, 2024 | 150.15 | 154.00 | 149.41 | 153.56 | 351,493 | +2.08(+1.37%) |
Apr 04, 2024 | 151.00 | 154.38 | 150.80 | 151.48 | 531,883 | +0.65(+0.43%) |
Apr 03, 2024 | 150.19 | 151.27 | 149.25 | 150.83 | 315,098 | -0.21(-0.14%) |
Apr 02, 2024 | 151.89 | 152.27 | 150.67 | 151.04 | 445,640 | -2.29(-1.49%) |