Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 148.82 | 149.70 | 148.02 | 148.42 | 1,808,603 | +0.31(+0.21%) |
May 23, 2024 | 150.76 | 151.45 | 147.51 | 148.11 | 2,385,409 | -1.60(-1.07%) |
May 22, 2024 | 151.19 | 151.19 | 148.49 | 149.71 | 4,723,881 | -2.28(-1.50%) |
May 21, 2024 | 152.02 | 153.86 | 151.93 | 151.99 | 2,270,264 | -1.14(-0.74%) |
May 20, 2024 | 152.46 | 153.81 | 152.46 | 153.13 | 1,979,695 | +0.69(+0.45%) |
May 17, 2024 | 151.21 | 153.09 | 150.77 | 152.44 | 3,173,665 | +1.98(+1.32%) |
May 16, 2024 | 151.09 | 151.84 | 150.15 | 150.46 | 3,141,519 | -0.85(-0.56%) |
May 15, 2024 | 150.75 | 151.42 | 148.32 | 151.31 | 3,443,328 | +0.06(+0.04%) |
May 14, 2024 | 150.11 | 151.37 | 149.48 | 151.25 | 3,328,478 | +1.28(+0.85%) |
May 13, 2024 | 151.00 | 151.61 | 149.75 | 149.97 | 3,945,338 | -0.71(-0.47%) |
May 10, 2024 | 153.48 | 154.30 | 150.20 | 150.68 | 2,993,006 | -2.39(-1.56%) |
May 09, 2024 | 152.04 | 153.61 | 151.67 | 153.07 | 2,628,117 | +1.48(+0.98%) |
May 08, 2024 | 151.01 | 152.75 | 150.75 | 151.59 | 2,208,222 | -0.78(-0.51%) |
May 07, 2024 | 152.08 | 153.88 | 152.08 | 152.37 | 2,635,451 | +0.27(+0.18%) |
May 06, 2024 | 151.30 | 153.64 | 151.30 | 152.10 | 3,475,660 | +1.87(+1.24%) |
May 03, 2024 | 149.45 | 150.78 | 148.44 | 150.23 | 3,485,727 | +1.17(+0.78%) |
May 02, 2024 | 149.48 | 150.26 | 147.81 | 149.06 | 3,650,316 | +0.99(+0.67%) |
May 01, 2024 | 151.01 | 151.46 | 146.72 | 148.07 | 5,294,025 | -3.36(-2.22%) |
Apr 30, 2024 | 157.22 | 157.35 | 151.27 | 151.43 | 4,865,547 | -6.58(-4.16%) |
Apr 29, 2024 | 156.62 | 158.26 | 156.62 | 158.01 | 1,847,273 | +0.99(+0.63%) |
Apr 26, 2024 | 156.01 | 157.25 | 154.90 | 157.02 | 1,889,010 | +0.16(+0.10%) |
Apr 25, 2024 | 155.75 | 157.37 | 154.41 | 156.86 | 3,328,538 | +0.65(+0.42%) |
Apr 24, 2024 | 155.21 | 156.35 | 154.12 | 156.21 | 2,540,148 | +0.73(+0.47%) |
Apr 23, 2024 | 154.05 | 156.08 | 152.80 | 155.48 | 2,543,856 | +1.08(+0.70%) |
Apr 22, 2024 | 152.79 | 155.82 | 151.33 | 154.40 | 3,063,483 | +1.17(+0.76%) |
Apr 19, 2024 | 151.18 | 154.36 | 151.18 | 153.23 | 3,962,027 | +1.60(+1.06%) |
Apr 18, 2024 | 153.34 | 153.90 | 151.09 | 151.63 | 3,158,612 | -1.33(-0.87%) |
Apr 17, 2024 | 154.09 | 155.50 | 152.22 | 152.96 | 3,606,645 | -1.18(-0.77%) |
Apr 16, 2024 | 154.44 | 155.12 | 152.02 | 154.14 | 3,779,561 | -1.31(-0.84%) |
Apr 15, 2024 | 158.03 | 159.09 | 155.02 | 155.45 | 3,993,801 | -2.53(-1.60%) |
Apr 12, 2024 | 160.81 | 162.49 | 157.07 | 157.98 | 5,908,463 | -1.89(-1.18%) |
Apr 11, 2024 | 160.88 | 161.21 | 157.82 | 159.87 | 6,267,228 | -0.54(-0.34%) |
Apr 10, 2024 | 158.80 | 160.75 | 158.33 | 160.41 | 4,178,302 | +0.54(+0.34%) |
Apr 09, 2024 | 160.06 | 161.03 | 158.62 | 159.87 | 2,829,085 | +0.17(+0.11%) |
Apr 08, 2024 | 160.45 | 161.35 | 159.18 | 159.70 | 2,802,992 | -0.89(-0.55%) |
Apr 05, 2024 | 159.76 | 161.12 | 158.33 | 160.59 | 3,111,364 | +1.45(+0.91%) |
Apr 04, 2024 | 159.41 | 160.29 | 158.46 | 159.14 | 4,270,917 | +0.04(+0.03%) |
Apr 03, 2024 | 157.85 | 159.33 | 157.35 | 159.10 | 2,920,720 | +1.97(+1.25%) |
Apr 02, 2024 | 156.63 | 157.66 | 155.41 | 157.13 | 3,648,037 | +1.13(+0.72%) |
Apr 01, 2024 | 155.45 | 156.29 | 153.79 | 156.00 | 3,098,885 | +1.07(+0.69%) |
Mar 28, 2024 | 153.45 | 155.12 | 153.15 | 154.93 | 3,929,255 | +2.22(+1.45%) |
Mar 27, 2024 | 149.99 | 152.79 | 149.67 | 152.71 | 2,463,413 | +2.33(+1.55%) |
Mar 26, 2024 | 152.60 | 153.17 | 150.32 | 150.38 | 3,552,328 | -1.91(-1.25%) |
Mar 25, 2024 | 151.43 | 153.25 | 151.32 | 152.29 | 2,645,277 | +1.66(+1.10%) |
Mar 22, 2024 | 151.41 | 151.92 | 150.05 | 150.63 | 2,281,649 | -0.97(-0.64%) |
Mar 21, 2024 | 151.12 | 152.00 | 150.43 | 151.60 | 3,120,518 | +0.76(+0.50%) |
Mar 20, 2024 | 148.83 | 151.30 | 148.32 | 150.84 | 2,376,552 | +1.17(+0.78%) |
Mar 19, 2024 | 147.34 | 149.92 | 147.34 | 149.67 | 3,062,482 | +1.91(+1.29%) |
Mar 18, 2024 | 148.28 | 148.50 | 146.60 | 147.76 | 2,127,533 | +0.04(+0.03%) |
Mar 15, 2024 | 146.33 | 148.81 | 146.33 | 147.72 | 3,703,527 | +0.94(+0.64%) |
Mar 14, 2024 | 146.88 | 147.54 | 145.74 | 146.78 | 4,044,072 | +0.64(+0.44%) |
Mar 13, 2024 | 144.28 | 147.37 | 144.28 | 146.15 | 3,626,603 | +3.02(+2.11%) |
Mar 12, 2024 | 143.31 | 143.76 | 141.93 | 143.12 | 1,809,175 | -0.04(-0.03%) |
Mar 11, 2024 | 141.62 | 143.26 | 140.54 | 143.16 | 3,051,048 | +0.80(+0.56%) |
Mar 08, 2024 | 142.00 | 143.27 | 141.57 | 142.37 | 2,885,167 | +0.75(+0.53%) |
Mar 07, 2024 | 141.13 | 143.06 | 140.76 | 141.62 | 2,156,457 | +0.91(+0.64%) |
Mar 06, 2024 | 142.31 | 142.43 | 140.01 | 140.72 | 3,047,545 | +0.02(+0.01%) |
Mar 05, 2024 | 139.53 | 141.91 | 139.32 | 140.70 | 5,046,893 | +0.59(+0.42%) |
Mar 04, 2024 | 142.11 | 142.71 | 140.03 | 140.11 | 3,814,665 | -1.44(-1.02%) |