Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 158.22 | 158.22 | 155.25 | 156.25 | 211,065 | -2.53(-1.59%) |
May 16, 2024 | 159.04 | 159.95 | 157.80 | 158.78 | 110,588 | -0.29(-0.18%) |
May 15, 2024 | 161.60 | 161.60 | 157.02 | 159.07 | 153,926 | -1.59(-0.99%) |
May 14, 2024 | 162.21 | 163.57 | 159.47 | 160.66 | 220,089 | +1.33(+0.84%) |
May 13, 2024 | 155.82 | 161.50 | 155.82 | 159.33 | 270,778 | +4.87(+3.15%) |
May 10, 2024 | 155.54 | 156.04 | 153.34 | 154.46 | 186,605 | -0.69(-0.44%) |
May 09, 2024 | 152.54 | 155.34 | 152.24 | 155.14 | 160,496 | +3.19(+2.10%) |
May 08, 2024 | 151.06 | 152.61 | 151.06 | 151.95 | 137,826 | -0.35(-0.23%) |
May 07, 2024 | 153.51 | 155.01 | 152.29 | 152.30 | 187,289 | -0.71(-0.46%) |
May 06, 2024 | 154.07 | 154.68 | 152.38 | 153.00 | 170,577 | +0.49(+0.32%) |
May 03, 2024 | 153.29 | 154.98 | 152.05 | 152.52 | 204,576 | +0.93(+0.62%) |
May 02, 2024 | 152.34 | 152.34 | 150.59 | 151.58 | 161,067 | +0.52(+0.34%) |
May 01, 2024 | 151.43 | 153.77 | 149.41 | 151.07 | 217,875 | -0.92(-0.61%) |
Apr 30, 2024 | 149.74 | 154.14 | 148.50 | 151.99 | 405,289 | -2.45(-1.59%) |
Apr 29, 2024 | 154.66 | 156.38 | 153.13 | 154.45 | 300,903 | -0.25(-0.16%) |
Apr 26, 2024 | 152.50 | 156.77 | 152.50 | 154.69 | 221,636 | +2.17(+1.42%) |
Apr 25, 2024 | 150.94 | 152.79 | 148.24 | 152.53 | 177,026 | +0.27(+0.18%) |
Apr 24, 2024 | 150.41 | 153.43 | 150.41 | 152.26 | 207,296 | +0.97(+0.64%) |
Apr 23, 2024 | 148.92 | 151.68 | 148.92 | 151.28 | 169,898 | +3.16(+2.13%) |
Apr 22, 2024 | 147.66 | 149.18 | 146.34 | 148.12 | 188,646 | +1.07(+0.73%) |
Apr 19, 2024 | 146.55 | 148.66 | 145.71 | 147.05 | 189,005 | +0.46(+0.31%) |
Apr 18, 2024 | 149.28 | 149.65 | 146.57 | 146.59 | 188,821 | -1.53(-1.03%) |
Apr 17, 2024 | 150.95 | 151.34 | 147.96 | 148.12 | 324,787 | -1.46(-0.98%) |
Apr 16, 2024 | 147.56 | 150.30 | 147.17 | 149.59 | 218,035 | +1.09(+0.74%) |
Apr 15, 2024 | 151.09 | 151.56 | 147.78 | 148.49 | 374,753 | -0.62(-0.41%) |
Apr 12, 2024 | 148.39 | 149.43 | 148.29 | 149.11 | 300,471 | -0.40(-0.27%) |
Apr 11, 2024 | 148.00 | 149.69 | 146.20 | 149.51 | 317,576 | +0.27(+0.18%) |
Apr 10, 2024 | 150.02 | 150.86 | 148.76 | 149.24 | 281,847 | -4.25(-2.77%) |
Apr 09, 2024 | 152.58 | 153.98 | 152.01 | 153.49 | 107,341 | +1.51(+0.99%) |
Apr 08, 2024 | 153.49 | 154.53 | 151.91 | 151.98 | 94,289 | -0.47(-0.31%) |
Apr 05, 2024 | 151.76 | 153.18 | 151.17 | 152.45 | 140,847 | +0.95(+0.63%) |
Apr 04, 2024 | 155.73 | 156.39 | 151.13 | 151.49 | 181,692 | -3.01(-1.95%) |
Apr 03, 2024 | 153.96 | 155.82 | 153.92 | 154.51 | 168,956 | -0.35(-0.22%) |
Apr 02, 2024 | 157.86 | 158.90 | 154.53 | 154.85 | 181,508 | -4.90(-3.07%) |
Apr 01, 2024 | 160.76 | 160.82 | 158.80 | 159.75 | 147,664 | -1.26(-0.78%) |
Mar 28, 2024 | 161.85 | 162.24 | 160.99 | 161.02 | 192,058 | -0.11(-0.07%) |
Mar 27, 2024 | 158.51 | 161.46 | 158.24 | 161.13 | 144,978 | +4.04(+2.57%) |
Mar 26, 2024 | 158.00 | 158.66 | 157.02 | 157.09 | 137,339 | -0.10(-0.06%) |
Mar 25, 2024 | 158.27 | 158.87 | 156.67 | 157.19 | 115,280 | -0.32(-0.20%) |
Mar 22, 2024 | 159.06 | 159.88 | 157.17 | 157.51 | 124,048 | -1.85(-1.16%) |
Mar 21, 2024 | 157.10 | 160.62 | 157.10 | 159.36 | 136,446 | +2.71(+1.73%) |
Mar 20, 2024 | 152.39 | 157.02 | 151.57 | 156.64 | 182,152 | +4.47(+2.94%) |
Mar 19, 2024 | 151.88 | 154.78 | 151.38 | 152.17 | 171,040 | +0.13(+0.08%) |
Mar 18, 2024 | 152.74 | 155.03 | 151.68 | 152.04 | 338,868 | -0.34(-0.22%) |
Mar 15, 2024 | 150.24 | 152.91 | 150.24 | 152.38 | 336,060 | +1.56(+1.04%) |
Mar 14, 2024 | 152.53 | 152.78 | 149.71 | 150.82 | 144,106 | -2.50(-1.63%) |
Mar 13, 2024 | 152.63 | 154.53 | 152.63 | 153.32 | 149,748 | +0.52(+0.34%) |
Mar 12, 2024 | 152.11 | 152.93 | 150.71 | 152.81 | 127,165 | +1.42(+0.94%) |
Mar 11, 2024 | 150.91 | 151.72 | 149.82 | 151.38 | 149,553 | +0.07(+0.05%) |
Mar 08, 2024 | 152.39 | 155.65 | 151.17 | 151.31 | 166,145 | -0.51(-0.33%) |
Mar 07, 2024 | 152.37 | 153.98 | 151.18 | 151.82 | 184,312 | +0.23(+0.15%) |
Mar 06, 2024 | 154.07 | 154.07 | 150.46 | 151.59 | 171,366 | -0.64(-0.42%) |
Mar 05, 2024 | 151.17 | 154.00 | 151.04 | 152.23 | 225,542 | -0.06(-0.04%) |
Mar 04, 2024 | 153.27 | 154.81 | 151.96 | 152.29 | 256,962 | -1.42(-0.93%) |