Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 143.24 | 144.72 | 143.24 | 144.72 | 18,833 | +1.83(+1.28%) |
May 23, 2024 | 143.82 | 144.71 | 142.06 | 142.89 | 49,364 | -1.18(-0.82%) |
May 22, 2024 | 147.62 | 147.62 | 143.69 | 144.07 | 26,950 | -6.00(-4.00%) |
May 21, 2024 | 151.39 | 151.39 | 149.57 | 150.07 | 27,491 | -1.88(-1.24%) |
May 20, 2024 | 154.15 | 154.22 | 151.54 | 151.95 | 21,558 | -2.27(-1.47%) |
May 17, 2024 | 152.41 | 154.22 | 152.41 | 154.22 | 16,311 | +1.10(+0.72%) |
May 16, 2024 | 158.00 | 158.00 | 153.09 | 153.12 | 41,724 | -5.77(-3.63%) |
May 15, 2024 | 153.10 | 159.02 | 153.10 | 158.89 | 77,728 | +7.81(+5.17%) |
May 14, 2024 | 150.14 | 151.38 | 149.86 | 151.08 | 28,851 | +0.41(+0.27%) |
May 13, 2024 | 152.00 | 152.20 | 150.12 | 150.67 | 32,700 | -1.05(-0.69%) |
May 10, 2024 | 149.76 | 151.96 | 149.75 | 151.72 | 26,859 | +1.96(+1.31%) |
May 09, 2024 | 146.57 | 149.76 | 146.57 | 149.76 | 24,135 | +2.79(+1.90%) |
May 08, 2024 | 149.13 | 149.13 | 146.80 | 146.97 | 49,416 | -2.88(-1.92%) |
May 07, 2024 | 150.04 | 150.24 | 149.48 | 149.85 | 36,785 | +0.93(+0.62%) |
May 06, 2024 | 147.71 | 149.18 | 146.61 | 148.92 | 28,769 | +2.87(+1.97%) |
May 03, 2024 | 146.89 | 150.71 | 145.84 | 146.05 | 51,869 | +2.54(+1.77%) |
May 02, 2024 | 143.27 | 143.93 | 140.77 | 143.51 | 34,696 | +1.85(+1.31%) |
May 01, 2024 | 140.00 | 144.31 | 139.44 | 141.66 | 43,208 | +1.27(+0.90%) |
Apr 30, 2024 | 142.82 | 143.00 | 140.35 | 140.39 | 42,582 | -3.86(-2.68%) |
Apr 29, 2024 | 144.48 | 144.48 | 143.03 | 144.25 | 30,271 | +1.37(+0.96%) |
Apr 26, 2024 | 143.00 | 144.11 | 142.45 | 142.88 | 32,006 | +2.32(+1.65%) |
Apr 25, 2024 | 139.38 | 141.23 | 136.95 | 140.56 | 32,988 | -1.13(-0.80%) |
Apr 24, 2024 | 143.87 | 145.00 | 140.58 | 141.69 | 47,301 | -1.28(-0.90%) |
Apr 23, 2024 | 140.52 | 143.38 | 139.12 | 142.97 | 53,234 | +3.50(+2.51%) |
Apr 22, 2024 | 138.40 | 140.30 | 137.19 | 139.47 | 41,527 | +2.41(+1.76%) |
Apr 19, 2024 | 140.13 | 140.17 | 136.31 | 137.06 | 51,493 | -2.14(-1.54%) |
Apr 18, 2024 | 140.92 | 142.23 | 139.17 | 139.20 | 41,431 | +0.97(+0.70%) |
Apr 17, 2024 | 140.67 | 140.67 | 137.96 | 138.23 | 50,870 | -0.58(-0.42%) |
Apr 16, 2024 | 140.12 | 140.12 | 136.81 | 138.81 | 50,485 | -2.64(-1.87%) |
Apr 15, 2024 | 145.51 | 145.51 | 141.13 | 141.45 | 33,062 | -3.01(-2.08%) |
Apr 12, 2024 | 144.44 | 144.66 | 143.55 | 144.46 | 37,743 | +0.02(+0.01%) |
Apr 11, 2024 | 143.58 | 146.06 | 143.45 | 144.44 | 64,327 | +2.13(+1.50%) |
Apr 10, 2024 | 147.41 | 147.41 | 142.29 | 142.31 | 53,421 | -8.35(-5.54%) |
Apr 09, 2024 | 151.00 | 151.20 | 148.60 | 150.66 | 44,406 | +0.53(+0.35%) |
Apr 08, 2024 | 151.14 | 151.56 | 148.30 | 150.13 | 67,440 | -0.05(-0.03%) |
Apr 05, 2024 | 148.28 | 150.52 | 147.71 | 150.18 | 33,456 | +2.67(+1.81%) |
Apr 04, 2024 | 151.06 | 151.06 | 147.42 | 147.51 | 33,259 | -1.35(-0.91%) |
Apr 03, 2024 | 143.51 | 149.47 | 143.51 | 148.86 | 38,946 | +2.57(+1.76%) |
Apr 02, 2024 | 148.07 | 148.46 | 145.44 | 146.29 | 42,565 | -5.28(-3.48%) |
Apr 01, 2024 | 154.32 | 154.32 | 150.73 | 151.57 | 53,605 | -2.61(-1.69%) |
Mar 28, 2024 | 152.54 | 155.30 | 152.54 | 154.18 | 45,824 | +2.83(+1.87%) |
Mar 27, 2024 | 149.57 | 151.52 | 149.57 | 151.35 | 62,880 | +2.06(+1.38%) |
Mar 26, 2024 | 150.25 | 150.95 | 149.21 | 149.29 | 55,845 | +0.08(+0.05%) |
Mar 25, 2024 | 148.10 | 150.25 | 148.10 | 149.21 | 54,201 | +0.58(+0.39%) |
Mar 22, 2024 | 149.00 | 149.75 | 148.42 | 148.63 | 43,662 | +0.06(+0.04%) |
Mar 21, 2024 | 147.37 | 150.54 | 147.37 | 148.57 | 68,722 | +1.20(+0.81%) |
Mar 20, 2024 | 144.25 | 147.65 | 143.03 | 147.37 | 36,986 | +3.65(+2.54%) |
Mar 19, 2024 | 141.09 | 143.96 | 140.49 | 143.72 | 43,813 | +2.63(+1.86%) |
Mar 18, 2024 | 141.53 | 141.76 | 139.74 | 141.09 | 51,073 | +0.23(+0.16%) |
Mar 15, 2024 | 140.16 | 143.50 | 140.15 | 140.86 | 249,948 | +1.66(+1.19%) |
Mar 14, 2024 | 144.00 | 144.42 | 138.50 | 139.20 | 56,467 | -11.19(-7.44%) |
Mar 13, 2024 | 150.06 | 151.12 | 149.18 | 150.39 | 35,682 | +0.32(+0.21%) |
Mar 12, 2024 | 149.98 | 150.52 | 148.79 | 150.07 | 75,901 | +1.10(+0.74%) |
Mar 11, 2024 | 148.58 | 149.69 | 148.09 | 148.97 | 24,321 | -0.85(-0.57%) |
Mar 08, 2024 | 151.54 | 152.00 | 149.31 | 149.82 | 20,613 | -1.06(-0.70%) |
Mar 07, 2024 | 149.46 | 151.94 | 149.46 | 150.88 | 21,534 | +3.04(+2.06%) |
Mar 06, 2024 | 147.35 | 148.73 | 146.89 | 147.84 | 28,078 | +1.19(+0.81%) |
Mar 05, 2024 | 149.09 | 149.82 | 146.49 | 146.65 | 25,835 | -1.93(-1.30%) |
Mar 04, 2024 | 150.42 | 151.61 | 148.30 | 148.58 | 35,676 | -1.34(-0.89%) |