Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 153.35 | 154.97 | 153.35 | 154.95 | 8,199 | +1.55(+1.01%) |
May 17, 2024 | 153.14 | 153.51 | 152.96 | 153.40 | 8,422 | +0.12(+0.08%) |
May 16, 2024 | 153.19 | 153.78 | 153.19 | 153.28 | 4,224 | -0.39(-0.25%) |
May 15, 2024 | 152.71 | 153.71 | 152.22 | 153.67 | 7,301 | +2.52(+1.67%) |
May 14, 2024 | 150.26 | 151.15 | 149.86 | 151.15 | 6,833 | +1.37(+0.91%) |
May 13, 2024 | 150.06 | 150.57 | 149.71 | 149.78 | 9,496 | +0.59(+0.40%) |
May 10, 2024 | 150.68 | 150.68 | 149.13 | 149.19 | 5,279 | -0.60(-0.40%) |
May 09, 2024 | 148.96 | 149.89 | 148.96 | 149.79 | 5,335 | +0.32(+0.21%) |
May 08, 2024 | 149.41 | 149.54 | 149.17 | 149.47 | 7,904 | -1.21(-0.80%) |
May 07, 2024 | 150.47 | 151.30 | 150.12 | 150.68 | 8,348 | -0.23(-0.16%) |
May 06, 2024 | 149.19 | 150.91 | 149.19 | 150.91 | 7,696 | +2.82(+1.90%) |
May 03, 2024 | 149.18 | 149.37 | 147.98 | 148.09 | 10,338 | +1.11(+0.75%) |
May 02, 2024 | 146.75 | 147.09 | 145.14 | 146.98 | 10,463 | +1.40(+0.96%) |
May 01, 2024 | 144.67 | 148.66 | 144.67 | 145.58 | 9,439 | +0.46(+0.32%) |
Apr 30, 2024 | 146.99 | 147.65 | 145.12 | 145.12 | 7,341 | -3.29(-2.22%) |
Apr 29, 2024 | 149.03 | 149.23 | 148.01 | 148.41 | 11,414 | -0.13(-0.09%) |
Apr 26, 2024 | 147.72 | 148.98 | 147.40 | 148.54 | 28,636 | +1.56(+1.06%) |
Apr 25, 2024 | 145.30 | 147.04 | 144.77 | 146.98 | 41,564 | -1.03(-0.70%) |
Apr 24, 2024 | 148.23 | 148.27 | 148.01 | 148.01 | 3,425 | +0.21(+0.14%) |
Apr 23, 2024 | 145.19 | 148.35 | 145.19 | 147.80 | 10,141 | +2.79(+1.92%) |
Apr 22, 2024 | 142.70 | 145.50 | 142.70 | 145.01 | 20,815 | +3.74(+2.65%) |
Apr 19, 2024 | 141.59 | 142.19 | 140.52 | 141.27 | 12,293 | -0.45(-0.32%) |
Apr 18, 2024 | 142.64 | 143.79 | 141.67 | 141.72 | 11,402 | -0.89(-0.63%) |
Apr 17, 2024 | 143.66 | 144.12 | 142.58 | 142.61 | 4,414 | -0.86(-0.60%) |
Apr 16, 2024 | 142.73 | 144.03 | 142.73 | 143.47 | 11,830 | -0.29(-0.20%) |
Apr 15, 2024 | 147.95 | 147.95 | 143.76 | 143.76 | 16,220 | -4.09(-2.77%) |
Apr 12, 2024 | 151.03 | 151.03 | 147.38 | 147.85 | 10,272 | -3.55(-2.34%) |
Apr 11, 2024 | 150.22 | 151.67 | 149.63 | 151.40 | 7,757 | +1.53(+1.02%) |
Apr 10, 2024 | 150.41 | 150.71 | 149.12 | 149.87 | 10,691 | -3.62(-2.36%) |
Apr 09, 2024 | 153.30 | 153.83 | 152.45 | 153.49 | 8,230 | +1.32(+0.87%) |
Apr 08, 2024 | 151.72 | 152.42 | 151.72 | 152.17 | 25,039 | +0.98(+0.65%) |
Apr 05, 2024 | 150.62 | 151.93 | 150.62 | 151.19 | 9,943 | +0.74(+0.49%) |
Apr 04, 2024 | 153.48 | 154.17 | 150.44 | 150.44 | 23,569 | -0.71(-0.47%) |
Apr 03, 2024 | 150.41 | 151.84 | 150.41 | 151.15 | 13,910 | +0.13(+0.09%) |
Apr 02, 2024 | 150.11 | 151.03 | 150.03 | 151.02 | 5,239 | -2.52(-1.64%) |