Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 152.00 | 154.19 | 146.41 | 154.19 | 6,056 | +3.31(+2.19%) |
May 23, 2024 | 156.22 | 158.00 | 147.54 | 150.88 | 13,287 | -6.97(-4.42%) |
May 22, 2024 | 165.29 | 165.29 | 156.20 | 157.85 | 7,516 | -8.10(-4.88%) |
May 21, 2024 | 164.57 | 166.00 | 164.57 | 165.95 | 2,686 | +0.77(+0.47%) |
May 20, 2024 | 165.00 | 165.18 | 164.20 | 165.18 | 3,310 | +1.88(+1.15%) |
May 17, 2024 | 163.88 | 163.89 | 163.30 | 163.30 | 1,108 | +0.72(+0.44%) |
May 16, 2024 | 163.00 | 163.00 | 161.00 | 162.58 | 3,622 | -0.04(-0.02%) |
May 15, 2024 | 160.10 | 162.62 | 160.10 | 162.62 | 3,783 | +1.68(+1.04%) |
May 14, 2024 | 160.40 | 161.00 | 159.67 | 160.94 | 5,834 | +0.99(+0.62%) |
May 13, 2024 | 160.50 | 160.50 | 159.50 | 159.95 | 4,289 | -2.24(-1.38%) |
May 10, 2024 | 162.19 | 162.19 | 162.19 | 162.19 | 742 | +0.81(+0.50%) |
May 09, 2024 | 162.00 | 162.00 | 161.38 | 161.38 | 1,278 | +1.77(+1.11%) |
May 08, 2024 | 160.16 | 160.16 | 158.04 | 159.61 | 2,191 | -0.41(-0.26%) |
May 07, 2024 | 160.33 | 160.33 | 155.00 | 160.02 | 2,451 | -1.64(-1.01%) |
May 06, 2024 | 161.66 | 161.66 | 161.66 | 161.66 | 1,941 | +2.32(+1.46%) |
May 03, 2024 | 163.90 | 163.90 | 159.34 | 159.34 | 3,629 | -2.84(-1.75%) |
May 02, 2024 | 162.08 | 162.18 | 161.50 | 162.18 | 3,407 | +0.10(+0.06%) |
May 01, 2024 | 160.00 | 162.08 | 159.90 | 162.08 | 3,413 | +1.65(+1.03%) |
Apr 30, 2024 | 158.36 | 160.43 | 158.36 | 160.43 | 2,657 | -1.52(-0.94%) |
Apr 29, 2024 | 158.12 | 161.95 | 158.12 | 161.95 | 5,702 | +2.59(+1.63%) |
Apr 26, 2024 | 163.12 | 163.12 | 159.36 | 159.36 | 4,225 | -3.52(-2.16%) |
Apr 25, 2024 | 162.00 | 163.25 | 160.95 | 162.88 | 3,871 | -0.75(-0.46%) |
Apr 24, 2024 | 163.63 | 163.63 | 163.63 | 163.63 | 1,176 | -0.83(-0.50%) |
Apr 23, 2024 | 160.40 | 164.46 | 160.04 | 164.46 | 4,180 | +3.26(+2.02%) |
Apr 22, 2024 | 159.00 | 161.20 | 159.00 | 161.20 | 1,490 | -0.49(-0.30%) |
Apr 19, 2024 | 156.12 | 161.69 | 156.12 | 161.69 | 4,249 | +5.57(+3.57%) |
Apr 18, 2024 | 156.12 | 156.12 | 156.12 | 156.12 | 2,259 | -0.60(-0.38%) |
Apr 17, 2024 | 159.64 | 159.64 | 156.72 | 156.72 | 979 | -0.91(-0.58%) |
Apr 16, 2024 | 157.79 | 157.79 | 157.63 | 157.63 | 922 | +0.21(+0.13%) |
Apr 15, 2024 | 157.01 | 157.42 | 157.01 | 157.42 | 696 | +0.88(+0.56%) |
Apr 12, 2024 | 156.54 | 156.54 | 156.54 | 156.54 | 641 | -2.86(-1.79%) |
Apr 11, 2024 | 159.87 | 161.00 | 157.87 | 159.40 | 3,610 | +0.12(+0.08%) |
Apr 10, 2024 | 159.31 | 159.31 | 159.28 | 159.28 | 1,374 | -0.71(-0.44%) |
Apr 09, 2024 | 159.99 | 159.99 | 159.99 | 159.99 | 495 | -0.49(-0.31%) |
Apr 08, 2024 | 162.00 | 162.11 | 160.48 | 160.48 | 1,228 | +0.58(+0.36%) |
Apr 05, 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 333 | +0.08(+0.05%) |
Apr 04, 2024 | 159.00 | 159.82 | 159.00 | 159.82 | 1,500 | +3.70(+2.37%) |
Apr 03, 2024 | 156.12 | 156.12 | 156.12 | 156.12 | 798 | -0.58(-0.37%) |
Apr 02, 2024 | 159.00 | 159.00 | 156.70 | 156.70 | 1,497 | -2.31(-1.45%) |