Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 153.10 | 153.39 | 151.26 | 151.27 | 7,742,098 | -2.13(-1.39%) |
May 17, 2024 | 153.62 | 153.62 | 152.48 | 153.40 | 6,578,029 | +0.36(+0.23%) |
May 16, 2024 | 151.77 | 153.14 | 151.11 | 153.04 | 7,691,964 | +1.60(+1.05%) |
May 15, 2024 | 150.60 | 151.72 | 150.09 | 151.45 | 5,592,691 | +1.28(+0.85%) |
May 14, 2024 | 150.63 | 150.99 | 149.49 | 150.17 | 8,320,537 | +0.16(+0.11%) |
May 13, 2024 | 148.84 | 150.78 | 148.50 | 150.01 | 5,673,591 | +1.30(+0.87%) |
May 10, 2024 | 148.80 | 148.89 | 147.99 | 148.71 | 5,756,736 | +0.06(+0.04%) |
May 09, 2024 | 147.78 | 148.90 | 147.70 | 148.65 | 6,598,888 | +0.89(+0.60%) |
May 08, 2024 | 147.92 | 148.53 | 147.51 | 147.76 | 7,797,648 | +0.23(+0.16%) |
May 07, 2024 | 148.18 | 148.53 | 147.26 | 147.53 | 7,393,087 | +0.14(+0.09%) |
May 06, 2024 | 148.67 | 148.85 | 146.72 | 147.39 | 5,083,889 | -0.68(-0.46%) |
May 03, 2024 | 148.69 | 148.69 | 146.63 | 148.07 | 6,585,563 | -0.64(-0.43%) |
May 02, 2024 | 150.82 | 151.11 | 147.94 | 148.72 | 8,650,886 | -1.25(-0.83%) |
May 01, 2024 | 147.55 | 150.63 | 146.44 | 149.97 | 14,589,019 | +6.54(+4.56%) |
Apr 30, 2024 | 145.70 | 145.70 | 143.37 | 143.43 | 8,886,638 | -2.21(-1.52%) |
Apr 29, 2024 | 144.97 | 146.04 | 144.81 | 145.64 | 6,513,825 | +0.68(+0.47%) |
Apr 26, 2024 | 145.52 | 146.00 | 144.78 | 144.97 | 6,233,004 | -0.68(-0.46%) |
Apr 25, 2024 | 148.17 | 148.38 | 145.16 | 145.64 | 7,703,224 | -1.70(-1.15%) |
Apr 24, 2024 | 146.95 | 147.79 | 145.68 | 147.34 | 9,833,985 | -1.02(-0.69%) |
Apr 23, 2024 | 148.66 | 149.28 | 147.01 | 148.36 | 10,192,135 | +0.44(+0.30%) |
Apr 22, 2024 | 147.32 | 149.06 | 146.12 | 147.92 | 10,200,008 | +1.20(+0.82%) |
Apr 19, 2024 | 144.98 | 146.94 | 143.38 | 146.72 | 9,829,571 | +2.15(+1.49%) |
Apr 18, 2024 | 143.82 | 144.63 | 141.98 | 144.57 | 9,967,371 | +0.96(+0.67%) |
Apr 17, 2024 | 143.84 | 144.24 | 142.39 | 143.61 | 9,453,505 | +0.32(+0.22%) |
Apr 16, 2024 | 143.85 | 145.08 | 142.24 | 143.29 | 12,876,839 | -3.12(-2.13%) |
Apr 15, 2024 | 147.18 | 148.29 | 146.19 | 146.41 | 8,567,898 | +0.07(+0.05%) |
Apr 12, 2024 | 146.87 | 147.87 | 145.97 | 146.34 | 7,157,586 | -1.26(-0.85%) |
Apr 11, 2024 | 149.59 | 149.66 | 147.20 | 147.60 | 8,441,155 | -1.40(-0.94%) |
Apr 10, 2024 | 150.31 | 150.60 | 148.56 | 149.00 | 6,864,023 | -2.07(-1.37%) |
Apr 09, 2024 | 150.34 | 151.31 | 149.73 | 151.07 | 6,185,101 | +0.69(+0.46%) |
Apr 08, 2024 | 150.77 | 151.81 | 150.34 | 150.37 | 5,983,315 | -0.79(-0.53%) |
Apr 05, 2024 | 150.81 | 151.78 | 150.39 | 151.17 | 6,837,886 | -0.11(-0.07%) |
Apr 04, 2024 | 154.06 | 154.25 | 151.19 | 151.28 | 7,003,433 | -1.75(-1.14%) |
Apr 03, 2024 | 156.53 | 156.78 | 153.01 | 153.02 | 8,163,284 | -3.44(-2.20%) |
Apr 02, 2024 | 155.31 | 156.56 | 154.70 | 156.47 | 6,151,738 | -0.05(-0.03%) |
Apr 01, 2024 | 156.46 | 156.88 | 155.51 | 156.51 | 4,399,398 | -0.41(-0.26%) |
Mar 28, 2024 | 156.93 | 157.50 | 156.84 | 156.92 | 6,344,783 | +0.23(+0.15%) |
Mar 27, 2024 | 154.74 | 156.95 | 154.19 | 156.69 | 8,529,537 | +2.17(+1.41%) |
Mar 26, 2024 | 154.36 | 154.98 | 153.52 | 154.52 | 6,919,310 | +0.55(+0.35%) |
Mar 25, 2024 | 154.15 | 154.73 | 153.66 | 153.97 | 7,616,188 | -0.01(-0.01%) |
Mar 22, 2024 | 154.44 | 155.11 | 153.87 | 153.99 | 9,295,634 | -0.52(-0.33%) |
Mar 21, 2024 | 154.34 | 155.69 | 153.86 | 154.50 | 5,969,380 | -0.01(-0.01%) |
Mar 20, 2024 | 154.45 | 155.19 | 153.97 | 154.51 | 6,029,610 | -0.45(-0.29%) |
Mar 19, 2024 | 155.41 | 155.60 | 154.41 | 154.96 | 8,054,607 | -0.55(-0.35%) |
Mar 18, 2024 | 157.30 | 157.42 | 155.25 | 155.50 | 6,654,799 | -1.41(-0.90%) |
Mar 15, 2024 | 156.79 | 157.91 | 155.84 | 156.91 | 13,271,927 | -1.02(-0.65%) |
Mar 14, 2024 | 159.65 | 160.25 | 157.42 | 157.93 | 7,044,726 | -1.88(-1.17%) |
Mar 13, 2024 | 161.23 | 161.38 | 158.53 | 159.81 | 6,310,303 | -1.63(-1.01%) |
Mar 12, 2024 | 160.28 | 161.80 | 159.84 | 161.44 | 8,083,393 | +1.50(+0.94%) |
Mar 11, 2024 | 158.21 | 160.03 | 157.61 | 159.94 | 4,657,644 | +1.70(+1.07%) |
Mar 08, 2024 | 157.60 | 159.10 | 157.16 | 158.24 | 5,326,667 | +0.65(+0.41%) |
Mar 07, 2024 | 158.72 | 159.07 | 156.97 | 157.60 | 5,227,283 | -0.47(-0.29%) |
Mar 06, 2024 | 158.18 | 159.64 | 157.94 | 158.06 | 5,819,956 | -0.62(-0.39%) |
Mar 05, 2024 | 159.33 | 159.95 | 157.92 | 158.69 | 8,364,547 | +0.13(+0.08%) |
Mar 04, 2024 | 160.03 | 160.31 | 157.00 | 158.56 | 8,601,845 | -2.26(-1.41%) |