Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 152.44 | 155.17 | 151.78 | 154.60 | 1,623,905 | +2.27(+1.49%) |
May 23, 2024 | 153.52 | 154.54 | 151.33 | 152.33 | 2,269,589 | +1.72(+1.14%) |
May 22, 2024 | 151.38 | 153.07 | 149.68 | 150.61 | 1,509,534 | -0.81(-0.53%) |
May 21, 2024 | 150.00 | 152.74 | 150.00 | 151.42 | 1,862,834 | +0.52(+0.34%) |
May 20, 2024 | 147.10 | 151.01 | 146.67 | 150.90 | 2,186,897 | +3.06(+2.07%) |
May 17, 2024 | 151.64 | 154.41 | 146.20 | 147.84 | 5,612,260 | +1.76(+1.20%) |
May 16, 2024 | 148.97 | 148.97 | 145.50 | 146.08 | 3,590,595 | -2.00(-1.35%) |
May 15, 2024 | 145.77 | 148.25 | 145.45 | 148.08 | 1,832,082 | +3.12(+2.15%) |
May 14, 2024 | 144.01 | 145.31 | 143.55 | 144.96 | 1,608,026 | +1.01(+0.70%) |
May 13, 2024 | 146.55 | 146.91 | 143.69 | 143.95 | 1,684,623 | -1.93(-1.32%) |
May 10, 2024 | 145.51 | 146.64 | 144.88 | 145.88 | 1,284,771 | +0.20(+0.14%) |
May 09, 2024 | 145.81 | 146.56 | 145.13 | 145.68 | 1,196,946 | -0.29(-0.20%) |
May 08, 2024 | 147.75 | 148.00 | 145.38 | 145.97 | 1,230,753 | -2.36(-1.59%) |
May 07, 2024 | 148.00 | 148.72 | 147.51 | 148.33 | 1,006,417 | -0.01(-0.01%) |
May 06, 2024 | 146.00 | 148.45 | 145.92 | 148.34 | 1,081,553 | +2.46(+1.69%) |
May 03, 2024 | 144.42 | 146.28 | 143.95 | 145.88 | 1,075,139 | +2.81(+1.96%) |
May 02, 2024 | 143.87 | 143.87 | 140.37 | 143.07 | 1,232,170 | +0.33(+0.23%) |
May 01, 2024 | 142.22 | 145.12 | 141.53 | 142.74 | 1,164,537 | -0.07(-0.05%) |
Apr 30, 2024 | 143.29 | 144.28 | 142.49 | 142.81 | 2,314,192 | -1.46(-1.01%) |
Apr 29, 2024 | 144.08 | 145.72 | 143.73 | 144.27 | 1,319,125 | -0.20(-0.14%) |
Apr 26, 2024 | 143.38 | 145.69 | 143.38 | 144.47 | 853,156 | +1.04(+0.73%) |
Apr 25, 2024 | 142.34 | 143.88 | 141.04 | 143.43 | 1,108,868 | +0.60(+0.42%) |
Apr 24, 2024 | 140.97 | 142.93 | 140.82 | 142.83 | 1,024,849 | +1.11(+0.78%) |
Apr 23, 2024 | 140.85 | 143.25 | 140.55 | 141.72 | 1,259,844 | +1.76(+1.26%) |
Apr 22, 2024 | 140.60 | 141.13 | 138.93 | 139.96 | 1,170,507 | -0.64(-0.46%) |
Apr 19, 2024 | 140.02 | 140.94 | 139.25 | 140.60 | 2,744,295 | -0.04(-0.03%) |
Apr 18, 2024 | 143.74 | 143.85 | 140.38 | 140.64 | 1,494,075 | -2.52(-1.76%) |
Apr 17, 2024 | 146.52 | 147.27 | 143.04 | 143.16 | 1,531,705 | -2.29(-1.57%) |
Apr 16, 2024 | 145.30 | 146.11 | 144.69 | 145.45 | 1,974,258 | +0.15(+0.10%) |
Apr 15, 2024 | 147.63 | 147.76 | 144.48 | 145.30 | 1,925,675 | -1.97(-1.34%) |
Apr 12, 2024 | 150.00 | 150.32 | 147.18 | 147.27 | 2,077,424 | -4.07(-2.69%) |
Apr 11, 2024 | 152.68 | 153.05 | 150.38 | 151.34 | 1,101,230 | -0.78(-0.51%) |
Apr 10, 2024 | 152.02 | 153.10 | 151.12 | 152.12 | 1,351,145 | -2.58(-1.67%) |
Apr 09, 2024 | 155.24 | 156.25 | 153.37 | 154.70 | 1,018,043 | +1.05(+0.68%) |
Apr 08, 2024 | 154.25 | 155.35 | 151.75 | 153.65 | 1,434,600 | +2.61(+1.73%) |
Apr 05, 2024 | 149.82 | 151.82 | 149.82 | 151.04 | 1,357,341 | +1.45(+0.97%) |
Apr 04, 2024 | 153.24 | 153.39 | 149.33 | 149.59 | 1,503,795 | -2.14(-1.41%) |
Apr 03, 2024 | 149.39 | 152.00 | 148.63 | 151.73 | 1,624,971 | +2.16(+1.44%) |
Apr 02, 2024 | 149.27 | 149.64 | 147.76 | 149.57 | 1,251,027 | -0.43(-0.29%) |