Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 158.59 | 158.92 | 155.74 | 157.70 | 50,402 | -0.89(-0.56%) |
May 16, 2024 | 158.87 | 160.33 | 158.21 | 158.59 | 27,873 | -0.40(-0.25%) |
May 15, 2024 | 156.46 | 160.91 | 156.01 | 158.99 | 78,713 | +4.42(+2.86%) |
May 14, 2024 | 155.15 | 157.25 | 154.45 | 154.57 | 32,649 | +0.36(+0.23%) |
May 13, 2024 | 156.38 | 157.76 | 153.30 | 154.21 | 50,500 | -1.71(-1.10%) |
May 10, 2024 | 155.25 | 156.11 | 152.55 | 155.92 | 37,817 | +1.81(+1.17%) |
May 09, 2024 | 151.01 | 154.50 | 151.01 | 154.11 | 43,833 | +3.12(+2.07%) |
May 08, 2024 | 152.38 | 153.40 | 150.38 | 150.99 | 68,635 | -2.68(-1.74%) |
May 07, 2024 | 151.50 | 155.70 | 151.50 | 153.67 | 71,882 | +1.19(+0.78%) |
May 06, 2024 | 148.87 | 152.51 | 148.45 | 152.48 | 36,328 | +4.90(+3.32%) |
May 03, 2024 | 144.62 | 148.91 | 144.62 | 147.58 | 48,080 | +4.74(+3.32%) |
May 02, 2024 | 139.60 | 145.52 | 138.13 | 142.84 | 84,554 | -1.06(-0.74%) |
May 01, 2024 | 142.78 | 145.56 | 142.78 | 143.90 | 73,284 | +0.54(+0.38%) |
Apr 30, 2024 | 145.58 | 146.80 | 142.93 | 143.36 | 66,486 | -3.03(-2.07%) |
Apr 29, 2024 | 147.60 | 148.95 | 145.29 | 146.39 | 54,231 | -1.22(-0.83%) |
Apr 26, 2024 | 146.93 | 148.25 | 146.93 | 147.61 | 29,045 | +0.70(+0.48%) |
Apr 25, 2024 | 149.36 | 149.53 | 146.42 | 146.91 | 52,775 | -2.58(-1.73%) |
Apr 24, 2024 | 149.33 | 150.59 | 146.49 | 149.49 | 71,029 | -0.66(-0.44%) |
Apr 23, 2024 | 148.82 | 150.50 | 147.66 | 150.15 | 29,928 | +1.25(+0.84%) |
Apr 22, 2024 | 145.93 | 148.90 | 145.50 | 148.90 | 30,445 | +3.03(+2.08%) |
Apr 19, 2024 | 147.29 | 148.63 | 145.29 | 145.87 | 88,777 | -1.42(-0.96%) |
Apr 18, 2024 | 150.47 | 150.47 | 145.79 | 147.29 | 53,156 | -2.85(-1.90%) |
Apr 17, 2024 | 151.11 | 151.40 | 148.61 | 150.14 | 24,226 | -0.80(-0.53%) |
Apr 16, 2024 | 151.44 | 151.91 | 149.13 | 150.94 | 48,012 | -0.55(-0.36%) |
Apr 15, 2024 | 157.11 | 157.11 | 151.47 | 151.49 | 30,000 | -4.53(-2.90%) |
Apr 12, 2024 | 151.39 | 156.02 | 151.39 | 156.02 | 24,843 | +0.39(+0.25%) |
Apr 11, 2024 | 157.64 | 157.64 | 155.25 | 155.63 | 21,253 | -0.71(-0.45%) |
Apr 10, 2024 | 160.13 | 160.13 | 155.95 | 156.34 | 41,649 | -6.33(-3.89%) |
Apr 09, 2024 | 161.26 | 165.01 | 161.07 | 162.67 | 24,464 | +1.42(+0.88%) |
Apr 08, 2024 | 160.92 | 161.38 | 159.41 | 161.25 | 22,283 | +0.47(+0.29%) |
Apr 05, 2024 | 161.41 | 161.96 | 159.70 | 160.78 | 77,297 | +0.36(+0.22%) |
Apr 04, 2024 | 164.61 | 164.61 | 160.21 | 160.42 | 18,191 | -1.58(-0.98%) |
Apr 03, 2024 | 160.97 | 162.85 | 160.97 | 162.00 | 21,576 | +0.68(+0.42%) |
Apr 02, 2024 | 160.28 | 161.59 | 160.20 | 161.32 | 17,492 | -0.89(-0.55%) |
Apr 01, 2024 | 165.38 | 165.38 | 161.67 | 162.21 | 17,853 | -3.36(-2.03%) |
Mar 28, 2024 | 165.57 | 0 | -1.36(-0.81%) | |||
Mar 27, 2024 | 164.49 | 167.03 | 164.49 | 166.93 | 25,352 | +3.63(+2.22%) |
Mar 26, 2024 | 164.99 | 165.60 | 163.27 | 163.30 | 42,274 | -1.35(-0.82%) |
Mar 25, 2024 | 166.28 | 166.77 | 164.00 | 164.65 | 18,039 | -0.96(-0.58%) |
Mar 22, 2024 | 168.33 | 169.28 | 165.58 | 165.61 | 36,514 | -2.77(-1.65%) |
Mar 21, 2024 | 165.48 | 169.56 | 165.48 | 168.38 | 62,866 | +3.08(+1.86%) |
Mar 20, 2024 | 161.68 | 166.35 | 161.68 | 165.30 | 44,026 | +3.56(+2.20%) |
Mar 19, 2024 | 160.13 | 161.96 | 159.92 | 161.74 | 20,138 | +1.58(+0.99%) |
Mar 18, 2024 | 161.82 | 162.39 | 160.16 | 160.16 | 25,107 | -1.28(-0.79%) |
Mar 15, 2024 | 163.05 | 163.12 | 160.50 | 161.44 | 50,148 | -1.02(-0.63%) |
Mar 14, 2024 | 160.74 | 162.56 | 159.10 | 162.46 | 40,676 | +1.71(+1.06%) |
Mar 13, 2024 | 160.75 | 162.56 | 160.67 | 160.75 | 49,510 | -0.50(-0.31%) |
Mar 12, 2024 | 158.33 | 161.41 | 158.31 | 161.25 | 71,314 | +2.32(+1.46%) |
Mar 11, 2024 | 159.17 | 159.20 | 157.66 | 158.93 | 44,714 | -0.07(-0.04%) |
Mar 08, 2024 | 158.99 | 160.29 | 157.40 | 159.00 | 79,873 | +0.38(+0.24%) |
Mar 07, 2024 | 159.05 | 159.61 | 158.36 | 158.62 | 33,449 | +0.19(+0.12%) |
Mar 06, 2024 | 159.87 | 161.60 | 158.28 | 158.43 | 24,567 | -1.44(-0.90%) |
Mar 05, 2024 | 160.64 | 160.74 | 159.00 | 159.87 | 32,680 | -1.18(-0.73%) |
Mar 04, 2024 | 160.14 | 161.52 | 159.15 | 161.05 | 42,335 | +1.46(+0.91%) |