Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 154.00 | 154.00 | 150.84 | 151.68 | 7,709,235 | -0.55(-0.36%) |
May 16, 2024 | 154.10 | 155.06 | 152.21 | 152.23 | 13,387,136 | -3.35(-2.15%) |
May 15, 2024 | 153.36 | 156.00 | 152.73 | 155.58 | 14,050,274 | +3.63(+2.39%) |
May 14, 2024 | 146.49 | 152.01 | 146.25 | 151.95 | 12,308,161 | +5.54(+3.78%) |
May 13, 2024 | 148.02 | 148.44 | 146.30 | 146.41 | 8,267,196 | -2.85(-1.91%) |
May 10, 2024 | 147.22 | 150.50 | 146.93 | 149.26 | 23,671,494 | +6.47(+4.53%) |
May 09, 2024 | 142.94 | 143.35 | 141.13 | 142.79 | 8,024,499 | -0.81(-0.56%) |
May 08, 2024 | 141.11 | 144.26 | 140.80 | 143.60 | 10,199,310 | +2.49(+1.76%) |
May 07, 2024 | 141.87 | 142.29 | 140.51 | 141.11 | 8,679,090 | -1.72(-1.20%) |
May 06, 2024 | 140.47 | 142.83 | 139.81 | 142.83 | 8,597,672 | +1.27(+0.90%) |
May 03, 2024 | 138.90 | 142.11 | 138.76 | 141.56 | 13,264,431 | +5.33(+3.91%) |
May 02, 2024 | 135.60 | 136.74 | 133.22 | 136.23 | 9,256,224 | +1.29(+0.96%) |
May 01, 2024 | 137.42 | 139.43 | 133.21 | 134.94 | 12,567,927 | -2.40(-1.75%) |
Apr 30, 2024 | 137.94 | 139.70 | 137.26 | 137.34 | 10,971,014 | -1.16(-0.84%) |
Apr 29, 2024 | 138.00 | 138.65 | 135.91 | 138.50 | 10,022,276 | +0.20(+0.14%) |
Apr 26, 2024 | 136.81 | 138.74 | 135.94 | 138.30 | 9,453,429 | +1.72(+1.26%) |
Apr 25, 2024 | 130.00 | 137.84 | 128.86 | 136.58 | 18,046,056 | +3.61(+2.71%) |
Apr 24, 2024 | 136.09 | 136.29 | 131.54 | 132.97 | 15,537,551 | -0.46(-0.34%) |
Apr 23, 2024 | 131.36 | 133.71 | 130.66 | 133.43 | 12,558,187 | +3.68(+2.84%) |
Apr 22, 2024 | 126.75 | 130.66 | 125.78 | 129.75 | 18,547,984 | +2.05(+1.61%) |
Apr 19, 2024 | 129.37 | 131.55 | 126.64 | 127.70 | 28,284,022 | -4.57(-3.46%) |
Apr 18, 2024 | 132.89 | 135.13 | 130.30 | 132.27 | 39,274,424 | -6.76(-4.86%) |
Apr 17, 2024 | 141.13 | 142.57 | 137.36 | 139.03 | 18,902,396 | -0.77(-0.55%) |
Apr 16, 2024 | 137.89 | 140.54 | 137.06 | 139.80 | 14,186,007 | -0.34(-0.24%) |
Apr 15, 2024 | 145.02 | 145.48 | 139.88 | 140.14 | 13,443,520 | -2.38(-1.67%) |
Apr 12, 2024 | 145.00 | 146.51 | 142.15 | 142.52 | 12,036,996 | -4.68(-3.18%) |
Apr 11, 2024 | 147.20 | 147.56 | 144.13 | 147.20 | 11,809,865 | +0.98(+0.67%) |
Apr 10, 2024 | 146.63 | 148.43 | 145.26 | 146.22 | 18,843,400 | +0.82(+0.56%) |
Apr 09, 2024 | 146.26 | 148.17 | 142.95 | 145.40 | 18,458,276 | +2.61(+1.83%) |
Apr 08, 2024 | 145.24 | 146.00 | 142.76 | 142.79 | 16,301,981 | +1.43(+1.01%) |
Apr 05, 2024 | 140.00 | 142.00 | 138.92 | 141.36 | 8,263,680 | +1.70(+1.22%) |
Apr 04, 2024 | 144.00 | 146.75 | 139.43 | 139.66 | 15,733,603 | -2.34(-1.65%) |
Apr 03, 2024 | 138.58 | 142.93 | 138.39 | 142.00 | 9,693,798 | +1.78(+1.27%) |
Apr 02, 2024 | 140.38 | 141.04 | 139.35 | 140.22 | 9,862,487 | -1.27(-0.90%) |