Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 156.17 | 157.96 | 155.56 | 157.83 | 300,743 | +2.77(+1.79%) |
May 16, 2024 | 155.93 | 157.26 | 155.03 | 155.06 | 334,291 | -1.12(-0.72%) |
May 15, 2024 | 158.26 | 158.29 | 155.46 | 156.18 | 468,206 | -1.01(-0.64%) |
May 14, 2024 | 156.91 | 157.76 | 156.04 | 157.19 | 299,436 | +0.92(+0.59%) |
May 13, 2024 | 158.74 | 159.35 | 156.16 | 156.27 | 260,831 | -1.88(-1.19%) |
May 10, 2024 | 157.65 | 158.50 | 156.78 | 158.15 | 251,567 | +0.84(+0.53%) |
May 09, 2024 | 155.34 | 158.58 | 155.25 | 157.31 | 429,104 | +2.37(+1.53%) |
May 08, 2024 | 155.93 | 158.02 | 154.83 | 154.94 | 602,642 | -1.51(-0.97%) |
May 07, 2024 | 154.43 | 158.10 | 154.38 | 156.45 | 622,206 | +3.15(+2.05%) |
May 06, 2024 | 153.79 | 154.43 | 152.07 | 153.30 | 420,279 | +1.05(+0.69%) |
May 03, 2024 | 151.13 | 153.52 | 151.07 | 152.25 | 471,800 | +2.74(+1.83%) |
May 02, 2024 | 150.36 | 150.96 | 146.31 | 149.51 | 371,996 | +0.33(+0.22%) |
May 01, 2024 | 150.06 | 155.85 | 144.27 | 149.18 | 933,933 | +1.82(+1.24%) |
Apr 30, 2024 | 149.57 | 150.66 | 147.20 | 147.36 | 496,529 | -3.64(-2.41%) |
Apr 29, 2024 | 151.09 | 151.16 | 149.60 | 151.00 | 388,045 | +1.45(+0.97%) |
Apr 26, 2024 | 149.37 | 151.09 | 149.37 | 149.55 | 356,489 | +1.18(+0.80%) |
Apr 25, 2024 | 149.22 | 149.22 | 146.62 | 148.37 | 542,130 | -1.53(-1.02%) |
Apr 24, 2024 | 148.73 | 149.90 | 147.76 | 149.90 | 381,360 | +0.54(+0.36%) |
Apr 23, 2024 | 148.70 | 150.73 | 148.70 | 149.36 | 348,894 | -0.32(-0.21%) |
Apr 22, 2024 | 150.43 | 151.07 | 148.36 | 149.68 | 424,273 | -1.08(-0.72%) |
Apr 19, 2024 | 149.08 | 150.96 | 148.02 | 150.76 | 484,556 | +1.82(+1.22%) |
Apr 18, 2024 | 152.37 | 152.37 | 148.21 | 148.94 | 494,656 | +0.35(+0.24%) |
Apr 17, 2024 | 151.39 | 152.33 | 148.08 | 148.59 | 474,364 | -1.58(-1.05%) |
Apr 16, 2024 | 152.04 | 152.04 | 148.36 | 150.17 | 450,303 | -3.10(-2.02%) |
Apr 15, 2024 | 154.61 | 154.94 | 151.85 | 153.27 | 487,024 | -0.19(-0.12%) |
Apr 12, 2024 | 154.86 | 155.47 | 152.91 | 153.46 | 345,983 | -2.05(-1.32%) |
Apr 11, 2024 | 157.70 | 157.86 | 155.15 | 155.51 | 392,637 | -1.98(-1.26%) |
Apr 10, 2024 | 158.96 | 161.13 | 155.46 | 157.49 | 518,506 | -4.57(-2.82%) |
Apr 09, 2024 | 159.48 | 162.64 | 157.97 | 162.06 | 530,543 | +3.91(+2.47%) |
Apr 08, 2024 | 158.92 | 160.08 | 156.87 | 158.15 | 403,628 | -2.32(-1.45%) |
Apr 05, 2024 | 156.79 | 160.94 | 156.29 | 160.47 | 541,866 | +3.33(+2.12%) |
Apr 04, 2024 | 159.02 | 160.00 | 157.02 | 157.14 | 538,891 | +0.10(+0.06%) |
Apr 03, 2024 | 155.87 | 158.18 | 154.65 | 157.04 | 448,284 | +3.56(+2.32%) |
Apr 02, 2024 | 153.82 | 154.16 | 151.81 | 153.48 | 545,636 | -0.78(-0.51%) |