Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |