Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 150.83 | 150.83 | 150.74 | 150.81 | 730 | +0.50(+0.33%) |
May 09, 2024 | 149.70 | 150.31 | 149.26 | 150.31 | 1,100 | +2.06(+1.39%) |
May 08, 2024 | 148.47 | 148.66 | 148.25 | 148.25 | 582 | -0.45(-0.30%) |
May 07, 2024 | 148.77 | 148.77 | 148.02 | 148.70 | 1,094 | -0.56(-0.38%) |
May 06, 2024 | 148.09 | 149.33 | 148.09 | 149.26 | 1,456 | +1.76(+1.19%) |
May 03, 2024 | 146.92 | 147.50 | 146.92 | 147.50 | 751 | -0.44(-0.30%) |
May 02, 2024 | 147.25 | 147.94 | 146.65 | 147.94 | 1,700 | -0.12(-0.08%) |
May 01, 2024 | 147.38 | 149.38 | 147.13 | 148.06 | 4,228 | +0.95(+0.65%) |
Apr 30, 2024 | 148.24 | 148.24 | 147.11 | 147.11 | 1,206 | -2.54(-1.70%) |
Apr 29, 2024 | 149.15 | 150.15 | 149.15 | 149.65 | 2,209 | +0.38(+0.25%) |
Apr 26, 2024 | 149.51 | 149.56 | 149.01 | 149.27 | 5,945 | -0.25(-0.17%) |
Apr 25, 2024 | 148.53 | 149.86 | 148.53 | 149.52 | 2,609 | +0.87(+0.59%) |
Apr 24, 2024 | 148.01 | 148.83 | 148.01 | 148.65 | 4,854 | -0.06(-0.04%) |
Apr 23, 2024 | 148.74 | 148.91 | 148.52 | 148.71 | 1,932 | -0.28(-0.19%) |
Apr 22, 2024 | 150.21 | 150.21 | 148.82 | 148.99 | 1,928 | -2.69(-1.77%) |
Apr 19, 2024 | 151.30 | 151.68 | 151.01 | 151.68 | 2,317 | -1.24(-0.81%) |
Apr 18, 2024 | 153.29 | 153.31 | 152.32 | 152.92 | 2,545 | +0.35(+0.23%) |
Apr 17, 2024 | 152.16 | 152.90 | 152.16 | 152.57 | 1,826 | +0.35(+0.23%) |
Apr 16, 2024 | 152.21 | 152.76 | 151.59 | 152.22 | 3,616 | -0.17(-0.11%) |
Apr 15, 2024 | 150.54 | 152.39 | 150.26 | 152.39 | 4,591 | +1.53(+1.01%) |
Apr 12, 2024 | 152.37 | 152.61 | 150.86 | 150.86 | 1,304 | -0.58(-0.38%) |
Apr 11, 2024 | 151.65 | 151.94 | 151.44 | 151.44 | 2,567 | +0.29(+0.19%) |
Apr 10, 2024 | 151.00 | 151.19 | 150.96 | 151.15 | 1,182 | +0.09(+0.06%) |
Apr 09, 2024 | 151.15 | 151.74 | 151.02 | 151.06 | 2,712 | -0.23(-0.15%) |
Apr 08, 2024 | 150.09 | 151.30 | 150.09 | 151.29 | 781 | +0.18(+0.12%) |
Apr 05, 2024 | 151.39 | 151.39 | 151.03 | 151.11 | 1,293 | -0.05(-0.03%) |
Apr 04, 2024 | 151.01 | 151.37 | 150.79 | 151.16 | 2,462 | +0.27(+0.18%) |
Apr 03, 2024 | 150.03 | 151.16 | 150.03 | 150.89 | 2,580 | +0.02(+0.01%) |
Apr 02, 2024 | 150.91 | 150.91 | 150.36 | 150.87 | 5,294 | +0.67(+0.45%) |
Apr 01, 2024 | 150.01 | 150.58 | 150.01 | 150.20 | 3,894 | +0.70(+0.47%) |
Mar 28, 2024 | 149.00 | 149.75 | 149.00 | 149.50 | 3,755 | +0.98(+0.66%) |
Mar 27, 2024 | 149.00 | 149.00 | 148.30 | 148.52 | 2,670 | +0.59(+0.40%) |
Mar 26, 2024 | 148.31 | 148.56 | 147.93 | 147.93 | 2,759 | +0.13(+0.09%) |
Mar 25, 2024 | 147.39 | 148.10 | 147.39 | 147.80 | 2,881 | +0.53(+0.36%) |
Mar 22, 2024 | 147.03 | 147.60 | 147.03 | 147.27 | 555 | -0.73(-0.49%) |
Mar 21, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 339 | -0.30(-0.20%) |
Mar 20, 2024 | 146.83 | 148.51 | 146.83 | 148.30 | 2,617 | +1.81(+1.24%) |
Mar 19, 2024 | 146.57 | 146.74 | 146.43 | 146.49 | 1,277 | -1.23(-0.83%) |
Mar 18, 2024 | 147.46 | 147.72 | 147.30 | 147.72 | 2,442 | +0.64(+0.44%) |
Mar 15, 2024 | 147.60 | 147.60 | 147.08 | 147.08 | 992 | -0.84(-0.57%) |
Mar 14, 2024 | 147.32 | 147.92 | 147.14 | 147.92 | 3,275 | -0.37(-0.25%) |
Mar 13, 2024 | 147.92 | 148.29 | 147.64 | 148.29 | 999 | +0.91(+0.62%) |
Mar 12, 2024 | 147.34 | 147.38 | 147.32 | 147.38 | 948 | -0.27(-0.18%) |
Mar 11, 2024 | 147.99 | 148.05 | 147.64 | 147.65 | 2,960 | -0.45(-0.30%) |
Mar 08, 2024 | 147.91 | 148.10 | 147.68 | 148.10 | 3,360 | +1.05(+0.71%) |
Mar 07, 2024 | 146.66 | 147.05 | 146.66 | 147.05 | 1,332 | +0.35(+0.24%) |
Mar 06, 2024 | 146.71 | 146.71 | 146.61 | 146.70 | 1,664 | -0.30(-0.20%) |
Mar 05, 2024 | 148.10 | 148.10 | 146.60 | 147.00 | 5,239 | +0.40(+0.27%) |
Mar 04, 2024 | 145.62 | 146.62 | 145.62 | 146.60 | 6,195 | +1.08(+0.74%) |