Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 152.66 | 153.74 | 152.04 | 152.29 | 620,018 | -0.26(-0.17%) |
May 16, 2024 | 151.01 | 152.88 | 150.81 | 152.55 | 533,588 | +1.60(+1.06%) |
May 15, 2024 | 148.65 | 151.71 | 148.40 | 150.95 | 704,356 | +1.89(+1.27%) |
May 14, 2024 | 151.41 | 152.23 | 147.88 | 149.06 | 1,164,036 | -2.76(-1.82%) |
May 13, 2024 | 156.06 | 156.83 | 151.65 | 151.82 | 722,739 | -4.24(-2.72%) |
May 10, 2024 | 155.31 | 156.14 | 154.44 | 156.06 | 802,031 | +1.72(+1.11%) |
May 09, 2024 | 151.71 | 154.36 | 151.46 | 154.34 | 872,702 | +3.27(+2.16%) |
May 08, 2024 | 151.50 | 152.35 | 148.58 | 151.07 | 1,042,264 | -0.33(-0.22%) |
May 07, 2024 | 153.00 | 154.82 | 151.27 | 151.40 | 804,013 | -1.48(-0.97%) |
May 06, 2024 | 147.93 | 152.99 | 147.28 | 152.88 | 1,525,175 | +5.63(+3.82%) |
May 03, 2024 | 147.93 | 148.27 | 145.77 | 147.25 | 797,047 | +0.55(+0.37%) |
May 02, 2024 | 148.52 | 148.66 | 146.22 | 146.70 | 698,705 | -0.63(-0.43%) |
May 01, 2024 | 148.09 | 148.87 | 147.04 | 147.33 | 795,513 | -0.34(-0.23%) |
Apr 30, 2024 | 148.79 | 148.99 | 146.64 | 147.67 | 707,421 | +0.09(+0.06%) |
Apr 29, 2024 | 145.52 | 147.76 | 145.37 | 147.58 | 567,087 | +2.45(+1.69%) |
Apr 26, 2024 | 144.98 | 145.55 | 144.28 | 145.13 | 405,627 | -0.14(-0.10%) |
Apr 25, 2024 | 144.17 | 146.63 | 144.03 | 145.27 | 469,583 | +0.88(+0.61%) |
Apr 24, 2024 | 146.58 | 147.16 | 143.18 | 144.39 | 514,688 | -1.57(-1.08%) |
Apr 23, 2024 | 143.64 | 146.43 | 143.01 | 145.96 | 583,856 | +2.95(+2.06%) |
Apr 22, 2024 | 142.84 | 144.68 | 142.23 | 143.01 | 499,634 | +0.87(+0.61%) |
Apr 19, 2024 | 140.01 | 142.44 | 139.84 | 142.14 | 747,523 | +2.63(+1.89%) |
Apr 18, 2024 | 140.69 | 141.80 | 138.92 | 139.51 | 436,829 | -0.75(-0.53%) |
Apr 17, 2024 | 142.30 | 142.30 | 139.95 | 140.26 | 535,769 | -1.90(-1.34%) |
Apr 16, 2024 | 143.24 | 143.61 | 141.89 | 142.16 | 521,075 | -0.10(-0.07%) |
Apr 15, 2024 | 144.77 | 146.06 | 142.20 | 142.26 | 637,917 | -1.83(-1.27%) |
Apr 12, 2024 | 143.52 | 145.11 | 143.29 | 144.09 | 553,127 | -0.11(-0.08%) |
Apr 11, 2024 | 143.83 | 144.97 | 142.06 | 144.20 | 574,173 | +1.49(+1.04%) |
Apr 10, 2024 | 142.16 | 143.94 | 141.94 | 142.71 | 465,407 | -0.79(-0.55%) |
Apr 09, 2024 | 147.15 | 147.72 | 143.37 | 143.50 | 490,456 | -3.82(-2.59%) |
Apr 08, 2024 | 146.66 | 147.80 | 145.81 | 147.32 | 588,970 | +0.49(+0.33%) |
Apr 05, 2024 | 146.61 | 148.19 | 145.80 | 146.83 | 655,365 | +0.48(+0.33%) |
Apr 04, 2024 | 148.49 | 149.30 | 146.20 | 146.35 | 557,146 | -1.39(-0.94%) |
Apr 03, 2024 | 146.61 | 148.35 | 146.59 | 147.74 | 438,532 | +0.89(+0.61%) |
Apr 02, 2024 | 148.78 | 149.49 | 146.81 | 146.85 | 407,255 | -2.21(-1.48%) |
Apr 01, 2024 | 148.30 | 149.10 | 147.43 | 149.06 | 568,981 | +0.62(+0.42%) |
Mar 28, 2024 | 148.32 | 149.13 | 149.12 | 148.44 | 418,267 | +0.22(+0.15%) |
Mar 27, 2024 | 147.94 | 148.52 | 147.11 | 148.22 | 415,908 | +1.04(+0.71%) |
Mar 26, 2024 | 146.21 | 147.77 | 145.86 | 147.18 | 597,554 | +1.05(+0.72%) |
Mar 25, 2024 | 147.84 | 148.31 | 145.72 | 146.13 | 430,407 | -1.48(-1.00%) |
Mar 22, 2024 | 148.79 | 149.29 | 146.72 | 147.61 | 424,868 | -0.64(-0.43%) |
Mar 21, 2024 | 147.25 | 148.43 | 146.22 | 148.25 | 439,310 | +1.42(+0.97%) |
Mar 20, 2024 | 146.24 | 147.16 | 145.68 | 146.83 | 380,599 | +0.66(+0.45%) |
Mar 19, 2024 | 144.79 | 146.29 | 144.21 | 146.17 | 576,814 | +1.68(+1.16%) |
Mar 18, 2024 | 144.79 | 145.82 | 144.22 | 144.49 | 583,362 | -0.30(-0.21%) |
Mar 15, 2024 | 144.21 | 145.85 | 144.21 | 144.79 | 622,323 | -0.38(-0.26%) |
Mar 14, 2024 | 146.51 | 146.71 | 144.22 | 145.17 | 500,625 | -0.93(-0.64%) |
Mar 13, 2024 | 145.64 | 146.35 | 144.82 | 146.10 | 403,090 | +0.46(+0.32%) |
Mar 12, 2024 | 144.87 | 146.21 | 143.80 | 145.64 | 520,891 | +1.06(+0.73%) |
Mar 11, 2024 | 146.55 | 146.65 | 144.18 | 144.58 | 550,853 | -2.56(-1.74%) |
Mar 08, 2024 | 148.55 | 149.37 | 146.56 | 147.14 | 380,167 | -1.25(-0.84%) |
Mar 07, 2024 | 149.43 | 149.92 | 147.04 | 148.39 | 639,720 | -0.51(-0.34%) |
Mar 06, 2024 | 149.27 | 150.27 | 148.74 | 148.90 | 744,787 | -0.29(-0.19%) |
Mar 05, 2024 | 149.01 | 149.31 | 147.95 | 149.19 | 497,261 | +0.14(+0.09%) |
Mar 04, 2024 | 148.59 | 150.59 | 148.29 | 149.05 | 491,363 | +0.87(+0.59%) |