Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 160.24 | 164.49 | 159.07 | 163.93 | 1,945,464 | +2.98(+1.85%) |
May 20, 2024 | 163.06 | 164.30 | 160.21 | 160.95 | 1,737,779 | -1.67(-1.03%) |
May 17, 2024 | 166.88 | 167.64 | 160.94 | 162.62 | 1,937,154 | -3.78(-2.27%) |
May 16, 2024 | 168.03 | 170.00 | 166.35 | 166.40 | 1,605,582 | -1.47(-0.88%) |
May 15, 2024 | 168.36 | 172.35 | 166.96 | 167.87 | 2,573,972 | +2.24(+1.35%) |
May 14, 2024 | 160.69 | 166.56 | 158.86 | 165.63 | 3,855,149 | +4.10(+2.54%) |
May 13, 2024 | 165.00 | 167.55 | 160.18 | 161.53 | 4,413,264 | -5.74(-3.43%) |
May 10, 2024 | 169.00 | 170.80 | 165.99 | 167.27 | 3,461,791 | +0.87(+0.52%) |
May 09, 2024 | 165.00 | 168.72 | 164.65 | 166.40 | 4,024,557 | +2.40(+1.46%) |
May 08, 2024 | 167.00 | 167.01 | 163.22 | 164.00 | 3,681,764 | -3.36(-2.01%) |
May 07, 2024 | 168.66 | 173.50 | 167.16 | 167.36 | 2,885,766 | -1.78(-1.05%) |
May 06, 2024 | 167.16 | 171.17 | 164.51 | 169.14 | 4,007,018 | +2.88(+1.73%) |
May 03, 2024 | 155.63 | 167.17 | 155.14 | 166.26 | 4,635,165 | +12.43(+8.08%) |
May 02, 2024 | 153.53 | 155.44 | 151.66 | 153.83 | 2,530,730 | +2.16(+1.42%) |
May 01, 2024 | 154.19 | 156.70 | 149.42 | 151.67 | 3,399,509 | -2.04(-1.33%) |
Apr 30, 2024 | 158.14 | 163.10 | 152.25 | 153.71 | 3,489,822 | -5.30(-3.33%) |
Apr 29, 2024 | 153.58 | 159.55 | 153.58 | 159.01 | 5,938,027 | +5.94(+3.88%) |
Apr 26, 2024 | 153.64 | 157.25 | 150.20 | 153.07 | 4,231,683 | +4.76(+3.21%) |
Apr 25, 2024 | 143.00 | 152.14 | 138.67 | 148.31 | 6,070,668 | +2.13(+1.46%) |
Apr 24, 2024 | 147.00 | 149.90 | 144.35 | 146.18 | 4,683,550 | -1.65(-1.12%) |
Apr 23, 2024 | 138.46 | 148.35 | 137.87 | 147.83 | 4,682,655 | +11.14(+8.15%) |
Apr 22, 2024 | 135.52 | 137.14 | 132.11 | 136.69 | 2,436,137 | +1.59(+1.18%) |
Apr 19, 2024 | 137.25 | 140.59 | 134.91 | 135.10 | 4,518,918 | -2.12(-1.54%) |
Apr 18, 2024 | 138.15 | 138.41 | 135.43 | 137.22 | 5,023,256 | +2.47(+1.83%) |
Apr 17, 2024 | 132.04 | 138.18 | 131.25 | 134.75 | 6,155,123 | +4.68(+3.60%) |
Apr 16, 2024 | 132.50 | 133.05 | 128.25 | 130.07 | 5,871,477 | -1.68(-1.28%) |
Apr 15, 2024 | 134.60 | 135.32 | 129.85 | 131.75 | 3,724,687 | -2.25(-1.68%) |
Apr 12, 2024 | 135.00 | 138.11 | 133.56 | 134.00 | 3,766,347 | -2.57(-1.88%) |
Apr 11, 2024 | 139.20 | 139.32 | 136.41 | 136.57 | 5,325,259 | -1.80(-1.30%) |
Apr 10, 2024 | 129.50 | 139.93 | 128.94 | 138.37 | 8,376,425 | +6.20(+4.69%) |
Apr 09, 2024 | 130.87 | 133.60 | 128.25 | 132.17 | 9,144,383 | +2.21(+1.70%) |
Apr 08, 2024 | 126.13 | 131.95 | 125.86 | 129.96 | 12,195,453 | +7.26(+5.92%) |
Apr 05, 2024 | 125.50 | 128.18 | 119.00 | 122.70 | 16,055,911 | -3.36(-2.67%) |
Apr 04, 2024 | 136.00 | 139.35 | 125.26 | 126.06 | 14,210,213 | -11.28(-8.21%) |
Apr 03, 2024 | 142.30 | 144.00 | 135.80 | 137.34 | 8,863,550 | -2.66(-1.90%) |