Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 150.68 | 152.07 | 150.68 | 152.07 | 100 | +1.96(+1.31%) |
May 16, 2024 | 153.70 | 153.70 | 150.11 | 150.11 | 668 | -3.34(-2.18%) |
May 15, 2024 | 154.31 | 154.31 | 152.62 | 153.45 | 752 | -0.55(-0.36%) |
May 14, 2024 | 153.56 | 154.83 | 153.56 | 154.00 | 1,536 | +4.90(+3.29%) |
May 13, 2024 | 147.14 | 150.00 | 147.14 | 149.10 | 382 | +4.15(+2.86%) |
May 10, 2024 | 147.28 | 147.28 | 144.81 | 144.95 | 270 | -1.25(-0.85%) |
May 09, 2024 | 145.60 | 146.55 | 143.14 | 146.20 | 585 | +2.06(+1.43%) |
May 08, 2024 | 143.70 | 145.81 | 142.29 | 144.13 | 55 | -1.37(-0.94%) |
May 07, 2024 | 142.67 | 147.00 | 142.67 | 145.50 | 2,366 | +0.13(+0.09%) |
May 06, 2024 | 142.98 | 145.37 | 142.98 | 145.37 | 1,859 | +1.95(+1.36%) |
May 03, 2024 | 146.55 | 146.55 | 143.07 | 143.42 | 756 | +2.04(+1.44%) |
May 02, 2024 | 142.94 | 144.49 | 140.99 | 141.38 | 164 | -2.78(-1.93%) |
May 01, 2024 | 148.80 | 148.80 | 135.06 | 144.16 | 162 | -1.00(-0.69%) |
Apr 30, 2024 | 138.30 | 146.35 | 138.30 | 145.15 | 385 | -4.16(-2.79%) |
Apr 29, 2024 | 149.04 | 149.56 | 149.04 | 149.31 | 344 | +1.60(+1.09%) |
Apr 26, 2024 | 146.91 | 149.59 | 146.06 | 147.71 | 125 | +1.38(+0.94%) |
Apr 25, 2024 | 148.24 | 148.24 | 144.75 | 146.32 | 433 | -3.58(-2.39%) |
Apr 24, 2024 | 148.04 | 149.95 | 148.04 | 149.91 | 318 | -2.29(-1.51%) |
Apr 23, 2024 | 150.11 | 152.20 | 149.50 | 152.20 | 279 | +2.36(+1.58%) |
Apr 22, 2024 | 149.00 | 149.92 | 147.48 | 149.84 | 923 | +0.52(+0.34%) |
Apr 19, 2024 | 147.77 | 149.32 | 147.77 | 149.32 | 100 | -1.38(-0.92%) |
Apr 18, 2024 | 147.73 | 150.91 | 147.73 | 150.70 | 2,314 | +1.48(+0.99%) |
Apr 17, 2024 | 149.75 | 150.02 | 149.22 | 149.22 | 157 | +2.04(+1.39%) |
Apr 16, 2024 | 150.01 | 150.47 | 147.18 | 147.18 | 811 | -5.72(-3.74%) |
Apr 15, 2024 | 155.81 | 155.81 | 152.90 | 152.90 | 267 | -2.09(-1.35%) |
Apr 12, 2024 | 155.53 | 155.54 | 154.50 | 154.99 | 634 | -2.67(-1.69%) |
Apr 11, 2024 | 156.00 | 157.66 | 156.00 | 157.66 | 301 | -0.47(-0.29%) |
Apr 10, 2024 | 157.97 | 158.50 | 157.25 | 158.12 | 2,592 | -2.19(-1.37%) |
Apr 09, 2024 | 160.55 | 162.20 | 159.50 | 160.32 | 1,836 | -0.59(-0.37%) |
Apr 08, 2024 | 161.75 | 164.83 | 160.11 | 160.91 | 578 | +0.63(+0.39%) |
Apr 05, 2024 | 161.40 | 162.01 | 159.50 | 160.28 | 476 | -1.07(-0.66%) |
Apr 04, 2024 | 164.09 | 165.46 | 161.35 | 161.35 | 1,001 | +2.20(+1.38%) |
Apr 03, 2024 | 157.43 | 160.38 | 157.43 | 159.15 | 529 | +4.52(+2.92%) |
Apr 02, 2024 | 153.48 | 154.72 | 153.48 | 154.63 | 391 | +4.87(+3.25%) |