Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 153.78 | 154.59 | 153.02 | 153.53 | 127,114 | +0.49(+0.32%) |
May 09, 2024 | 153.13 | 153.21 | 152.20 | 153.04 | 124,153 | -0.05(-0.03%) |
May 08, 2024 | 152.31 | 153.39 | 152.11 | 153.09 | 167,046 | +0.11(+0.07%) |
May 07, 2024 | 153.81 | 153.90 | 152.94 | 152.98 | 118,396 | -0.85(-0.55%) |
May 06, 2024 | 152.16 | 153.83 | 151.90 | 153.83 | 225,535 | +2.43(+1.61%) |
May 03, 2024 | 151.27 | 152.00 | 150.62 | 151.40 | 229,770 | +3.88(+2.63%) |
May 02, 2024 | 147.14 | 147.82 | 145.11 | 147.52 | 1,080,868 | +2.18(+1.50%) |
May 01, 2024 | 146.24 | 148.63 | 144.81 | 145.34 | 243,855 | -1.69(-1.15%) |
Apr 30, 2024 | 149.79 | 150.50 | 147.00 | 147.03 | 137,213 | -3.26(-2.17%) |
Apr 29, 2024 | 150.52 | 150.59 | 149.55 | 150.29 | 308,231 | +0.41(+0.27%) |
Apr 26, 2024 | 148.75 | 150.61 | 148.30 | 149.88 | 166,985 | +2.41(+1.63%) |
Apr 25, 2024 | 145.13 | 147.67 | 144.73 | 147.47 | 168,152 | +0.28(+0.19%) |
Apr 24, 2024 | 148.25 | 148.66 | 146.41 | 147.19 | 126,843 | +0.33(+0.22%) |
Apr 23, 2024 | 145.15 | 147.23 | 144.95 | 146.86 | 187,743 | +2.61(+1.81%) |
Apr 22, 2024 | 143.65 | 145.17 | 142.47 | 144.25 | 199,722 | +1.74(+1.22%) |
Apr 19, 2024 | 145.88 | 146.35 | 142.12 | 142.51 | 360,255 | -3.96(-2.70%) |
Apr 18, 2024 | 147.80 | 148.44 | 146.25 | 146.47 | 193,633 | -1.31(-0.89%) |
Apr 17, 2024 | 150.78 | 151.00 | 147.72 | 147.78 | 263,653 | -2.43(-1.62%) |
Apr 16, 2024 | 150.00 | 151.07 | 149.51 | 150.21 | 194,223 | +0.40(+0.27%) |
Apr 15, 2024 | 154.11 | 154.18 | 149.60 | 149.81 | 332,242 | -3.28(-2.14%) |
Apr 12, 2024 | 154.15 | 154.60 | 152.54 | 153.09 | 169,517 | -2.80(-1.80%) |
Apr 11, 2024 | 153.38 | 156.04 | 152.61 | 155.89 | 213,921 | +3.18(+2.08%) |
Apr 10, 2024 | 152.20 | 153.25 | 151.98 | 152.71 | 174,065 | -1.70(-1.10%) |
Apr 09, 2024 | 154.61 | 154.85 | 152.40 | 154.41 | 185,924 | +0.57(+0.37%) |
Apr 08, 2024 | 154.35 | 154.64 | 153.33 | 153.84 | 152,900 | -0.24(-0.16%) |
Apr 05, 2024 | 152.92 | 154.83 | 152.41 | 154.08 | 169,602 | +1.82(+1.20%) |
Apr 04, 2024 | 156.32 | 156.94 | 152.16 | 152.26 | 224,963 | -2.47(-1.60%) |
Apr 03, 2024 | 153.55 | 155.61 | 153.49 | 154.73 | 179,172 | +0.31(+0.20%) |
Apr 02, 2024 | 154.14 | 154.52 | 152.89 | 154.42 | 258,070 | -1.50(-0.96%) |