Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 151.79 | 152.03 | 149.50 | 150.21 | 862,989 | -0.80(-0.53%) |
May 09, 2024 | 150.77 | 151.11 | 150.00 | 151.01 | 653,197 | +0.21(+0.14%) |
May 08, 2024 | 148.66 | 151.25 | 147.34 | 150.80 | 1,308,819 | +0.70(+0.47%) |
May 07, 2024 | 150.98 | 151.77 | 150.03 | 150.10 | 743,860 | -0.50(-0.33%) |
May 06, 2024 | 150.30 | 150.93 | 149.48 | 150.60 | 728,450 | +1.42(+0.95%) |
May 03, 2024 | 149.61 | 149.78 | 147.61 | 149.18 | 577,179 | +2.19(+1.49%) |
May 02, 2024 | 146.07 | 147.22 | 144.05 | 146.99 | 819,296 | +2.04(+1.41%) |
May 01, 2024 | 147.20 | 147.74 | 144.77 | 144.95 | 1,052,026 | -2.99(-2.02%) |
Apr 30, 2024 | 149.18 | 150.87 | 147.59 | 147.94 | 1,108,260 | -2.27(-1.51%) |
Apr 29, 2024 | 149.26 | 150.46 | 149.22 | 150.21 | 950,666 | +1.66(+1.12%) |
Apr 26, 2024 | 147.00 | 149.42 | 147.00 | 148.55 | 893,758 | +1.12(+0.76%) |
Apr 25, 2024 | 145.95 | 147.56 | 144.30 | 147.43 | 692,536 | +0.83(+0.57%) |
Apr 24, 2024 | 147.66 | 147.66 | 145.40 | 146.60 | 1,433,716 | -0.20(-0.14%) |
Apr 23, 2024 | 145.49 | 148.44 | 145.03 | 146.80 | 1,405,927 | +2.06(+1.42%) |
Apr 22, 2024 | 146.17 | 146.76 | 144.33 | 144.74 | 1,047,053 | -0.38(-0.26%) |
Apr 19, 2024 | 146.62 | 147.77 | 144.78 | 145.12 | 1,099,657 | -1.77(-1.20%) |
Apr 18, 2024 | 149.87 | 149.87 | 146.66 | 146.89 | 1,052,942 | -3.04(-2.03%) |
Apr 17, 2024 | 152.06 | 152.96 | 149.67 | 149.93 | 882,541 | -1.67(-1.10%) |
Apr 16, 2024 | 153.16 | 153.31 | 150.60 | 151.60 | 965,071 | -1.72(-1.12%) |
Apr 15, 2024 | 157.05 | 157.05 | 152.06 | 153.32 | 1,082,948 | -1.78(-1.15%) |
Apr 12, 2024 | 157.81 | 159.12 | 154.75 | 155.10 | 2,256,464 | -5.04(-3.15%) |
Apr 11, 2024 | 157.18 | 160.32 | 156.02 | 160.14 | 1,460,917 | +3.09(+1.97%) |
Apr 10, 2024 | 156.79 | 158.29 | 155.01 | 157.05 | 1,833,893 | -3.00(-1.87%) |
Apr 09, 2024 | 159.68 | 160.20 | 158.65 | 160.05 | 1,395,732 | +1.30(+0.82%) |
Apr 08, 2024 | 158.33 | 159.49 | 157.54 | 158.75 | 1,375,580 | +1.52(+0.97%) |
Apr 05, 2024 | 154.69 | 157.59 | 154.26 | 157.23 | 952,587 | +2.38(+1.54%) |
Apr 04, 2024 | 157.99 | 159.82 | 153.70 | 154.85 | 1,430,051 | -1.26(-0.81%) |
Apr 03, 2024 | 153.09 | 156.29 | 152.74 | 156.11 | 981,373 | +2.36(+1.53%) |
Apr 02, 2024 | 153.14 | 154.41 | 152.48 | 153.75 | 991,967 | -1.25(-0.81%) |