Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 151.63 | 152.14 | 150.97 | 151.09 | 1,506,271 | -0.37(-0.24%) |
May 15, 2024 | 150.00 | 151.73 | 149.79 | 151.46 | 1,341,888 | +2.17(+1.45%) |
May 14, 2024 | 148.50 | 149.43 | 148.05 | 149.29 | 1,197,779 | +1.45(+0.98%) |
May 13, 2024 | 146.82 | 147.95 | 146.68 | 147.84 | 1,437,376 | +1.65(+1.13%) |
May 10, 2024 | 147.00 | 147.19 | 145.88 | 146.19 | 1,217,929 | +0.09(+0.06%) |
May 09, 2024 | 145.00 | 146.35 | 144.49 | 146.10 | 1,324,081 | +1.30(+0.90%) |
May 08, 2024 | 142.48 | 144.91 | 142.48 | 144.80 | 1,279,876 | +1.56(+1.09%) |
May 07, 2024 | 142.96 | 144.04 | 142.92 | 143.24 | 1,419,705 | +1.02(+0.72%) |
May 06, 2024 | 142.48 | 142.85 | 141.15 | 142.22 | 1,951,436 | +0.22(+0.15%) |
May 03, 2024 | 141.65 | 142.94 | 140.26 | 142.00 | 1,197,854 | +1.99(+1.42%) |
May 02, 2024 | 141.03 | 141.76 | 137.61 | 140.01 | 1,719,695 | +0.56(+0.40%) |
May 01, 2024 | 140.26 | 141.99 | 139.42 | 139.45 | 1,410,159 | -2.03(-1.43%) |
Apr 30, 2024 | 142.61 | 143.45 | 141.43 | 141.48 | 2,083,967 | -1.34(-0.94%) |
Apr 29, 2024 | 141.51 | 142.82 | 141.44 | 142.82 | 1,695,100 | +2.61(+1.86%) |
Apr 26, 2024 | 141.15 | 141.96 | 140.02 | 140.21 | 2,653,836 | -0.27(-0.19%) |
Apr 25, 2024 | 141.36 | 141.45 | 138.49 | 140.48 | 3,219,403 | +0.48(+0.34%) |
Apr 24, 2024 | 141.96 | 142.60 | 138.37 | 140.00 | 5,767,098 | -3.23(-2.26%) |
Apr 23, 2024 | 143.99 | 145.61 | 142.98 | 143.23 | 2,993,616 | -0.54(-0.38%) |
Apr 22, 2024 | 141.47 | 144.11 | 140.39 | 143.77 | 3,026,222 | +3.22(+2.29%) |
Apr 19, 2024 | 140.65 | 141.33 | 140.12 | 140.55 | 4,138,032 | +0.07(+0.05%) |
Apr 18, 2024 | 141.75 | 142.65 | 140.29 | 140.48 | 2,295,878 | -1.00(-0.71%) |
Apr 17, 2024 | 143.56 | 143.76 | 140.93 | 141.48 | 1,865,331 | -1.37(-0.96%) |
Apr 16, 2024 | 142.10 | 143.95 | 141.83 | 142.85 | 1,794,692 | +0.83(+0.58%) |
Apr 15, 2024 | 144.68 | 145.44 | 141.54 | 142.02 | 1,455,027 | -0.96(-0.67%) |
Apr 12, 2024 | 145.07 | 145.99 | 142.80 | 142.98 | 1,946,581 | -3.73(-2.54%) |
Apr 11, 2024 | 145.78 | 146.96 | 143.72 | 146.71 | 1,322,335 | +1.77(+1.22%) |
Apr 10, 2024 | 145.64 | 146.44 | 144.16 | 144.94 | 3,264,815 | -2.93(-1.98%) |
Apr 09, 2024 | 147.24 | 147.98 | 146.34 | 147.87 | 1,541,368 | +3.09(+2.13%) |
Apr 08, 2024 | 145.53 | 145.70 | 144.47 | 144.78 | 1,209,824 | +0.13(+0.09%) |
Apr 05, 2024 | 144.73 | 145.79 | 143.46 | 144.65 | 1,105,711 | +0.17(+0.12%) |
Apr 04, 2024 | 147.87 | 147.96 | 143.91 | 144.48 | 2,106,806 | -1.20(-0.82%) |
Apr 03, 2024 | 142.82 | 145.77 | 142.82 | 145.68 | 1,753,884 | +2.99(+2.10%) |
Apr 02, 2024 | 142.29 | 143.35 | 141.74 | 142.69 | 1,850,289 | -1.27(-0.88%) |
Apr 01, 2024 | 145.10 | 145.25 | 143.62 | 143.96 | 1,371,202 | -1.28(-0.88%) |
Mar 28, 2024 | 145.65 | 145.25 | 145.23 | 145.24 | 1,544,812 | +0.31(+0.21%) |
Mar 27, 2024 | 142.73 | 145.24 | 142.73 | 144.93 | 2,502,180 | +3.30(+2.33%) |
Mar 26, 2024 | 141.66 | 142.28 | 141.44 | 141.63 | 1,625,514 | +0.02(+0.01%) |
Mar 25, 2024 | 144.00 | 144.00 | 141.59 | 141.61 | 1,762,744 | -1.70(-1.19%) |
Mar 22, 2024 | 143.89 | 144.44 | 143.12 | 143.31 | 1,526,739 | -0.68(-0.47%) |
Mar 21, 2024 | 142.67 | 145.02 | 142.48 | 143.99 | 3,178,911 | +2.66(+1.88%) |
Mar 20, 2024 | 140.99 | 142.00 | 140.08 | 141.33 | 1,772,564 | +0.66(+0.47%) |
Mar 19, 2024 | 139.86 | 141.44 | 139.77 | 140.67 | 2,137,142 | +0.67(+0.48%) |
Mar 18, 2024 | 140.09 | 141.49 | 139.90 | 140.00 | 2,565,389 | +0.84(+0.60%) |
Mar 15, 2024 | 138.16 | 139.84 | 138.16 | 139.16 | 2,979,157 | -0.29(-0.21%) |
Mar 14, 2024 | 140.98 | 141.29 | 138.90 | 139.45 | 2,040,573 | -1.94(-1.37%) |
Mar 13, 2024 | 141.04 | 141.87 | 140.59 | 141.39 | 1,582,016 | +0.85(+0.60%) |
Mar 12, 2024 | 142.13 | 142.13 | 140.24 | 140.54 | 1,653,222 | -0.49(-0.35%) |
Mar 11, 2024 | 139.46 | 141.46 | 139.46 | 141.03 | 2,153,553 | +0.50(+0.36%) |
Mar 08, 2024 | 142.85 | 143.27 | 140.37 | 140.53 | 2,069,071 | -1.93(-1.35%) |
Mar 07, 2024 | 142.00 | 143.08 | 141.73 | 142.46 | 1,874,197 | +1.05(+0.74%) |
Mar 06, 2024 | 141.83 | 143.26 | 141.34 | 141.41 | 3,034,411 | +1.17(+0.83%) |
Mar 05, 2024 | 142.25 | 143.31 | 139.75 | 140.24 | 2,254,265 | -2.82(-1.97%) |
Mar 04, 2024 | 143.65 | 144.11 | 143.04 | 143.06 | 2,295,701 | -0.68(-0.47%) |