Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 157.26 | 157.65 | 156.01 | 156.10 | 120,235 | -1.84(-1.16%) |
May 21, 2024 | 156.59 | 158.03 | 156.59 | 157.94 | 130,883 | +1.32(+0.84%) |
May 20, 2024 | 157.25 | 157.25 | 156.37 | 156.62 | 128,734 | -0.27(-0.17%) |
May 17, 2024 | 156.75 | 157.32 | 156.11 | 156.89 | 163,058 | +0.14(+0.09%) |
May 16, 2024 | 157.31 | 158.07 | 156.61 | 156.75 | 122,652 | -0.48(-0.31%) |
May 15, 2024 | 156.61 | 157.73 | 156.35 | 157.23 | 312,254 | +2.21(+1.43%) |
May 14, 2024 | 155.28 | 155.62 | 154.30 | 155.02 | 168,466 | +0.29(+0.19%) |
May 13, 2024 | 155.19 | 156.00 | 154.46 | 154.73 | 212,584 | +0.14(+0.09%) |
May 10, 2024 | 155.47 | 155.86 | 154.28 | 154.59 | 195,085 | -0.30(-0.19%) |
May 09, 2024 | 152.39 | 154.93 | 152.07 | 154.89 | 247,869 | +2.50(+1.64%) |
May 08, 2024 | 150.59 | 152.55 | 150.49 | 152.39 | 233,419 | +1.35(+0.89%) |
May 07, 2024 | 150.02 | 151.16 | 149.88 | 151.04 | 162,008 | +1.53(+1.02%) |
May 06, 2024 | 149.20 | 149.61 | 148.25 | 149.51 | 202,249 | +0.83(+0.56%) |
May 03, 2024 | 148.57 | 149.09 | 147.57 | 148.68 | 143,441 | +1.12(+0.76%) |
May 02, 2024 | 147.26 | 147.72 | 146.13 | 147.56 | 271,257 | +1.05(+0.72%) |
May 01, 2024 | 144.66 | 147.91 | 144.34 | 146.51 | 168,450 | +1.67(+1.15%) |
Apr 30, 2024 | 144.98 | 145.98 | 143.92 | 144.84 | 91,766 | -0.84(-0.58%) |
Apr 29, 2024 | 144.45 | 145.86 | 144.45 | 145.68 | 129,338 | +2.15(+1.50%) |
Apr 26, 2024 | 145.06 | 145.28 | 143.53 | 143.53 | 161,251 | -1.65(-1.14%) |
Apr 25, 2024 | 144.15 | 145.63 | 143.19 | 145.18 | 130,412 | +0.49(+0.34%) |
Apr 24, 2024 | 142.77 | 145.13 | 141.84 | 144.69 | 120,422 | +0.92(+0.64%) |
Apr 23, 2024 | 142.90 | 144.52 | 142.63 | 143.77 | 136,348 | +0.68(+0.48%) |
Apr 22, 2024 | 141.69 | 143.46 | 140.90 | 143.09 | 111,788 | +1.47(+1.04%) |
Apr 19, 2024 | 139.86 | 142.00 | 139.86 | 141.62 | 132,343 | +2.10(+1.51%) |
Apr 18, 2024 | 139.18 | 140.01 | 138.41 | 139.52 | 136,286 | +0.68(+0.49%) |
Apr 17, 2024 | 136.95 | 139.20 | 136.75 | 138.84 | 114,911 | +2.80(+2.06%) |
Apr 16, 2024 | 137.69 | 137.69 | 135.67 | 136.04 | 130,478 | -1.90(-1.38%) |
Apr 15, 2024 | 140.13 | 140.75 | 137.44 | 137.94 | 153,700 | -1.28(-0.92%) |
Apr 12, 2024 | 140.57 | 141.00 | 138.69 | 139.22 | 136,694 | -1.07(-0.76%) |
Apr 11, 2024 | 141.33 | 141.51 | 139.38 | 140.29 | 91,375 | -0.24(-0.17%) |
Apr 10, 2024 | 140.75 | 141.08 | 139.46 | 140.53 | 178,170 | -2.62(-1.83%) |
Apr 09, 2024 | 142.85 | 143.55 | 142.27 | 143.15 | 248,774 | +0.59(+0.41%) |
Apr 08, 2024 | 141.72 | 142.80 | 141.51 | 142.56 | 157,449 | +0.86(+0.61%) |
Apr 05, 2024 | 140.36 | 141.99 | 139.64 | 141.70 | 234,993 | +0.61(+0.43%) |
Apr 04, 2024 | 142.44 | 143.00 | 140.21 | 141.09 | 165,921 | -0.37(-0.26%) |
Apr 03, 2024 | 141.83 | 142.33 | 140.97 | 141.46 | 166,854 | -0.47(-0.33%) |
Apr 02, 2024 | 141.41 | 142.65 | 141.38 | 141.93 | 174,579 | +0.15(+0.11%) |