Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 152.35 | 154.20 | 151.24 | 153.59 | 207,807 | +1.57(+1.03%) |
May 17, 2024 | 153.93 | 155.22 | 151.34 | 152.02 | 217,996 | -1.26(-0.82%) |
May 16, 2024 | 159.09 | 159.09 | 152.96 | 153.28 | 259,216 | -6.42(-4.02%) |
May 15, 2024 | 161.02 | 161.25 | 159.09 | 159.70 | 197,273 | +1.19(+0.75%) |
May 14, 2024 | 159.93 | 159.93 | 156.65 | 158.51 | 322,286 | +0.36(+0.23%) |
May 13, 2024 | 158.17 | 159.36 | 157.42 | 158.15 | 347,524 | +1.66(+1.06%) |
May 10, 2024 | 157.07 | 157.18 | 154.58 | 156.49 | 375,467 | -0.70(-0.45%) |
May 09, 2024 | 155.23 | 157.38 | 155.23 | 157.19 | 141,642 | +1.82(+1.17%) |
May 08, 2024 | 154.38 | 156.03 | 152.93 | 155.37 | 324,158 | -0.77(-0.49%) |
May 07, 2024 | 157.90 | 160.10 | 156.05 | 156.14 | 330,181 | -1.98(-1.25%) |
May 06, 2024 | 154.58 | 159.46 | 154.58 | 158.12 | 271,085 | +5.70(+3.74%) |
May 03, 2024 | 154.40 | 158.78 | 151.19 | 152.42 | 481,180 | +2.06(+1.37%) |
May 02, 2024 | 146.33 | 150.90 | 143.37 | 150.36 | 706,324 | +6.85(+4.77%) |
May 01, 2024 | 143.85 | 149.66 | 134.44 | 143.51 | 1,481,266 | -13.38(-8.53%) |
Apr 30, 2024 | 159.87 | 160.41 | 156.48 | 156.89 | 402,275 | -5.10(-3.15%) |
Apr 29, 2024 | 164.35 | 165.97 | 160.84 | 161.99 | 390,876 | -0.55(-0.34%) |
Apr 26, 2024 | 162.95 | 165.86 | 161.32 | 162.54 | 191,456 | -0.13(-0.08%) |
Apr 25, 2024 | 161.49 | 163.87 | 159.22 | 162.67 | 272,232 | -1.09(-0.67%) |
Apr 24, 2024 | 162.65 | 166.34 | 162.48 | 163.76 | 249,024 | +1.11(+0.68%) |
Apr 23, 2024 | 157.97 | 163.70 | 156.75 | 162.65 | 202,271 | +5.65(+3.60%) |
Apr 22, 2024 | 157.01 | 159.17 | 154.87 | 157.00 | 235,724 | +1.06(+0.68%) |
Apr 19, 2024 | 157.37 | 159.29 | 154.46 | 155.94 | 255,318 | -2.32(-1.47%) |
Apr 18, 2024 | 160.94 | 161.62 | 157.54 | 158.26 | 228,532 | -2.43(-1.51%) |
Apr 17, 2024 | 164.47 | 164.59 | 160.49 | 160.69 | 198,175 | -3.23(-1.97%) |
Apr 16, 2024 | 164.92 | 167.04 | 163.70 | 163.92 | 206,447 | -2.49(-1.50%) |
Apr 15, 2024 | 171.00 | 171.00 | 165.00 | 166.41 | 187,995 | -2.85(-1.68%) |
Apr 12, 2024 | 172.34 | 172.34 | 167.86 | 169.26 | 283,816 | -4.52(-2.60%) |
Apr 11, 2024 | 171.85 | 174.60 | 171.85 | 173.78 | 243,796 | +1.92(+1.12%) |
Apr 10, 2024 | 175.72 | 175.72 | 170.44 | 171.86 | 380,708 | -8.49(-4.71%) |
Apr 09, 2024 | 176.79 | 181.81 | 176.79 | 180.35 | 427,570 | +6.20(+3.56%) |
Apr 08, 2024 | 171.06 | 174.82 | 171.06 | 174.15 | 265,296 | +4.43(+2.61%) |
Apr 05, 2024 | 165.66 | 169.93 | 165.66 | 169.72 | 204,222 | +2.72(+1.63%) |
Apr 04, 2024 | 169.40 | 172.07 | 166.16 | 167.00 | 198,017 | -0.29(-0.17%) |
Apr 03, 2024 | 165.52 | 167.74 | 165.52 | 167.29 | 238,683 | +1.84(+1.11%) |
Apr 02, 2024 | 171.85 | 172.88 | 164.99 | 165.45 | 359,614 | -8.35(-4.80%) |