Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 143.78 | 144.60 | 139.29 | 139.52 | 94,345 | -2.05(-1.45%) |
May 23, 2024 | 152.57 | 154.45 | 140.78 | 141.57 | 105,112 | -6.98(-4.70%) |
May 22, 2024 | 166.85 | 166.85 | 142.12 | 148.55 | 238,496 | -20.55(-12.15%) |
May 21, 2024 | 170.44 | 171.10 | 166.09 | 169.10 | 37,533 | -2.68(-1.56%) |
May 20, 2024 | 172.38 | 174.75 | 171.44 | 171.78 | 34,359 | -0.36(-0.21%) |
May 17, 2024 | 173.93 | 174.57 | 170.34 | 172.14 | 28,118 | -1.39(-0.80%) |
May 16, 2024 | 182.25 | 184.01 | 173.44 | 173.53 | 62,104 | -9.64(-5.26%) |
May 15, 2024 | 175.00 | 184.42 | 175.00 | 183.17 | 130,286 | +10.81(+6.27%) |
May 14, 2024 | 171.40 | 173.46 | 168.53 | 172.36 | 53,135 | +3.36(+1.99%) |
May 13, 2024 | 171.86 | 172.00 | 167.44 | 169.00 | 41,758 | -0.80(-0.47%) |
May 10, 2024 | 167.25 | 170.00 | 166.53 | 169.80 | 61,819 | +1.91(+1.14%) |
May 09, 2024 | 157.55 | 167.89 | 157.55 | 167.89 | 92,136 | +10.19(+6.46%) |
May 08, 2024 | 158.00 | 159.00 | 155.12 | 157.70 | 41,401 | -2.05(-1.28%) |
May 07, 2024 | 161.95 | 164.28 | 159.75 | 159.75 | 53,473 | -3.57(-2.19%) |
May 06, 2024 | 159.96 | 164.07 | 159.50 | 163.32 | 53,822 | +5.50(+3.48%) |
May 03, 2024 | 157.93 | 163.76 | 156.28 | 157.82 | 68,768 | +4.65(+3.04%) |
May 02, 2024 | 153.40 | 153.43 | 147.00 | 153.17 | 49,073 | +2.84(+1.89%) |
May 01, 2024 | 147.72 | 155.30 | 146.45 | 150.33 | 64,688 | +2.50(+1.69%) |
Apr 30, 2024 | 150.27 | 150.53 | 146.29 | 147.83 | 63,748 | -3.97(-2.62%) |
Apr 29, 2024 | 150.90 | 152.47 | 149.20 | 151.80 | 34,169 | +1.79(+1.19%) |
Apr 26, 2024 | 147.45 | 152.49 | 147.45 | 150.01 | 26,360 | +3.54(+2.42%) |
Apr 25, 2024 | 143.19 | 146.47 | 140.47 | 146.47 | 47,193 | -2.24(-1.51%) |
Apr 24, 2024 | 150.18 | 153.13 | 146.33 | 148.71 | 66,485 | -1.54(-1.02%) |
Apr 23, 2024 | 140.51 | 150.25 | 140.49 | 150.25 | 59,892 | +11.37(+8.19%) |
Apr 22, 2024 | 133.80 | 139.98 | 130.26 | 138.88 | 87,623 | +8.62(+6.62%) |
Apr 19, 2024 | 128.55 | 131.31 | 125.63 | 130.26 | 68,141 | +1.23(+0.95%) |
Apr 18, 2024 | 130.71 | 136.99 | 128.32 | 129.03 | 79,031 | +0.53(+0.41%) |
Apr 17, 2024 | 133.97 | 135.94 | 128.49 | 128.50 | 38,715 | -4.22(-3.18%) |
Apr 16, 2024 | 132.32 | 135.00 | 129.82 | 132.72 | 64,635 | -1.33(-0.99%) |
Apr 15, 2024 | 142.00 | 143.70 | 131.20 | 134.05 | 147,428 | -7.59(-5.36%) |
Apr 12, 2024 | 141.74 | 146.12 | 140.53 | 141.64 | 61,998 | -4.45(-3.05%) |
Apr 11, 2024 | 144.62 | 146.09 | 141.75 | 146.09 | 50,000 | +1.48(+1.02%) |
Apr 10, 2024 | 143.48 | 145.44 | 138.33 | 144.61 | 100,439 | -3.16(-2.14%) |
Apr 09, 2024 | 154.20 | 154.20 | 146.68 | 147.77 | 53,452 | -3.24(-2.15%) |
Apr 08, 2024 | 154.11 | 155.22 | 150.48 | 151.01 | 41,612 | -1.39(-0.91%) |
Apr 05, 2024 | 145.35 | 154.03 | 145.35 | 152.40 | 70,076 | +6.57(+4.51%) |
Apr 04, 2024 | 156.39 | 159.04 | 145.80 | 145.83 | 50,358 | -8.29(-5.38%) |
Apr 03, 2024 | 147.84 | 154.50 | 147.84 | 154.12 | 55,636 | +4.55(+3.04%) |
Apr 02, 2024 | 150.20 | 151.25 | 143.50 | 149.57 | 86,091 | -5.42(-3.50%) |
Apr 01, 2024 | 157.00 | 158.16 | 152.15 | 154.99 | 47,900 | -1.95(-1.24%) |
Mar 28, 2024 | 155.10 | 162.00 | 153.78 | 156.94 | 116,810 | +3.88(+2.53%) |
Mar 27, 2024 | 145.09 | 153.35 | 142.14 | 153.06 | 86,002 | +9.91(+6.92%) |
Mar 26, 2024 | 144.46 | 146.04 | 143.04 | 143.15 | 67,869 | -1.22(-0.85%) |
Mar 25, 2024 | 143.98 | 148.29 | 143.98 | 144.37 | 57,375 | -1.45(-0.99%) |
Mar 22, 2024 | 151.66 | 151.66 | 145.67 | 145.82 | 40,678 | -6.82(-4.47%) |
Mar 21, 2024 | 156.41 | 158.04 | 152.64 | 152.64 | 56,742 | -0.35(-0.23%) |
Mar 20, 2024 | 145.50 | 153.75 | 142.77 | 152.99 | 65,027 | +7.80(+5.37%) |
Mar 19, 2024 | 133.25 | 145.50 | 133.25 | 145.19 | 125,376 | +10.99(+8.19%) |
Mar 18, 2024 | 133.02 | 135.55 | 128.50 | 134.20 | 101,619 | +2.16(+1.64%) |
Mar 15, 2024 | 135.66 | 138.00 | 130.50 | 132.04 | 143,789 | -5.24(-3.82%) |
Mar 14, 2024 | 144.17 | 145.63 | 135.34 | 137.28 | 103,924 | -9.43(-6.43%) |
Mar 13, 2024 | 145.51 | 149.49 | 144.03 | 146.71 | 61,653 | +0.42(+0.29%) |
Mar 12, 2024 | 142.53 | 147.85 | 140.42 | 146.29 | 56,239 | +4.26(+3.00%) |
Mar 11, 2024 | 142.80 | 144.00 | 140.23 | 142.03 | 66,081 | -3.11(-2.14%) |
Mar 08, 2024 | 149.61 | 152.00 | 144.00 | 145.14 | 89,803 | -3.54(-2.38%) |
Mar 07, 2024 | 152.30 | 157.44 | 148.48 | 148.68 | 105,593 | -2.24(-1.48%) |
Mar 06, 2024 | 151.68 | 153.31 | 149.16 | 150.92 | 43,875 | +2.04(+1.37%) |
Mar 05, 2024 | 153.70 | 158.20 | 148.86 | 148.88 | 72,602 | -7.37(-4.72%) |
Mar 04, 2024 | 165.00 | 167.00 | 156.25 | 156.25 | 86,340 | -7.89(-4.81%) |