Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 159.75 | 160.72 | 158.66 | 160.58 | 497,440 | +0.35(+0.22%) |
May 20, 2024 | 157.25 | 161.25 | 157.25 | 160.23 | 560,925 | +2.90(+1.84%) |
May 17, 2024 | 155.68 | 157.46 | 155.07 | 157.33 | 301,698 | +2.76(+1.79%) |
May 16, 2024 | 155.44 | 156.76 | 154.54 | 154.57 | 335,353 | -1.12(-0.72%) |
May 15, 2024 | 157.76 | 157.79 | 154.97 | 155.69 | 469,694 | -1.01(-0.64%) |
May 14, 2024 | 156.41 | 157.26 | 155.55 | 156.69 | 300,387 | +0.92(+0.59%) |
May 13, 2024 | 158.24 | 158.84 | 155.66 | 155.78 | 261,659 | -1.87(-1.19%) |
May 10, 2024 | 157.15 | 158.00 | 156.28 | 157.65 | 252,366 | +0.84(+0.53%) |
May 09, 2024 | 154.85 | 158.08 | 154.75 | 156.81 | 430,467 | +2.36(+1.53%) |
May 08, 2024 | 155.44 | 157.52 | 154.34 | 154.45 | 604,557 | -1.50(-0.97%) |
May 07, 2024 | 153.94 | 157.60 | 153.89 | 155.95 | 624,183 | +3.14(+2.05%) |
May 06, 2024 | 153.30 | 153.94 | 151.59 | 152.81 | 421,614 | +1.05(+0.69%) |
May 03, 2024 | 150.65 | 153.03 | 150.60 | 151.77 | 473,299 | +2.73(+1.83%) |
May 02, 2024 | 149.88 | 150.48 | 145.85 | 149.04 | 373,178 | +0.33(+0.22%) |
May 01, 2024 | 149.59 | 155.36 | 143.81 | 148.71 | 936,901 | +1.81(+1.23%) |
Apr 30, 2024 | 149.10 | 150.19 | 146.73 | 146.89 | 498,107 | -3.63(-2.41%) |
Apr 29, 2024 | 150.61 | 150.68 | 149.13 | 150.52 | 389,278 | +1.45(+0.97%) |
Apr 26, 2024 | 148.90 | 150.61 | 148.90 | 149.08 | 357,621 | +1.18(+0.80%) |
Apr 25, 2024 | 148.75 | 148.75 | 146.16 | 147.90 | 543,852 | -1.53(-1.02%) |
Apr 24, 2024 | 148.26 | 149.43 | 147.30 | 149.43 | 382,571 | +0.54(+0.36%) |
Apr 23, 2024 | 148.23 | 150.25 | 148.23 | 148.89 | 350,002 | -0.32(-0.21%) |
Apr 22, 2024 | 149.95 | 150.59 | 147.89 | 149.21 | 425,621 | -1.08(-0.72%) |
Apr 19, 2024 | 148.61 | 150.48 | 147.55 | 150.28 | 486,095 | +1.81(+1.22%) |
Apr 18, 2024 | 151.89 | 151.89 | 147.74 | 148.47 | 496,228 | +0.35(+0.24%) |
Apr 17, 2024 | 150.91 | 151.85 | 147.61 | 148.12 | 475,871 | -1.57(-1.05%) |
Apr 16, 2024 | 151.56 | 151.56 | 147.89 | 149.69 | 451,734 | -3.09(-2.02%) |
Apr 15, 2024 | 154.12 | 154.45 | 151.37 | 152.78 | 488,571 | -0.19(-0.12%) |
Apr 12, 2024 | 154.37 | 154.98 | 152.43 | 152.97 | 347,082 | -2.04(-1.32%) |
Apr 11, 2024 | 157.20 | 157.36 | 154.66 | 155.02 | 393,884 | -1.97(-1.26%) |
Apr 10, 2024 | 158.46 | 160.62 | 154.97 | 156.99 | 520,153 | -4.56(-2.82%) |
Apr 09, 2024 | 158.97 | 162.12 | 157.47 | 161.55 | 532,229 | +3.90(+2.47%) |
Apr 08, 2024 | 158.42 | 159.57 | 156.37 | 157.65 | 404,910 | -2.31(-1.45%) |
Apr 05, 2024 | 156.29 | 160.43 | 155.79 | 159.96 | 543,588 | +3.32(+2.12%) |
Apr 04, 2024 | 158.52 | 159.49 | 156.52 | 156.64 | 540,603 | +0.10(+0.06%) |
Apr 03, 2024 | 155.38 | 157.68 | 154.16 | 156.54 | 449,708 | +3.55(+2.32%) |
Apr 02, 2024 | 153.33 | 153.67 | 151.33 | 152.99 | 547,370 | -0.78(-0.51%) |
Apr 01, 2024 | 152.43 | 153.97 | 150.77 | 153.77 | 364,917 | +1.45(+0.96%) |
Mar 28, 2024 | 152.11 | 152.34 | 152.34 | 152.32 | 455,442 | +0.45(+0.30%) |
Mar 27, 2024 | 150.52 | 152.01 | 150.29 | 151.87 | 257,990 | +2.19(+1.47%) |
Mar 26, 2024 | 150.19 | 150.52 | 148.49 | 149.67 | 359,836 | +0.16(+0.11%) |
Mar 25, 2024 | 149.82 | 151.01 | 149.24 | 149.51 | 488,914 | -0.33(-0.22%) |
Mar 22, 2024 | 150.19 | 150.40 | 148.61 | 149.84 | 225,883 | -0.08(-0.05%) |
Mar 21, 2024 | 150.99 | 151.12 | 149.46 | 149.92 | 223,856 | -0.02(-0.01%) |
Mar 20, 2024 | 144.27 | 150.73 | 144.27 | 149.94 | 409,354 | +4.48(+3.08%) |
Mar 19, 2024 | 143.22 | 145.70 | 142.39 | 145.47 | 279,382 | +2.18(+1.52%) |
Mar 18, 2024 | 147.67 | 147.67 | 143.18 | 143.28 | 395,627 | -3.04(-2.08%) |
Mar 15, 2024 | 141.23 | 147.34 | 141.23 | 146.32 | 1,242,532 | +4.27(+3.00%) |
Mar 14, 2024 | 143.35 | 143.43 | 140.92 | 142.06 | 348,839 | -1.65(-1.15%) |
Mar 13, 2024 | 141.75 | 144.04 | 141.68 | 143.71 | 357,450 | +2.74(+1.94%) |
Mar 12, 2024 | 141.83 | 141.83 | 140.00 | 140.97 | 326,464 | -0.38(-0.27%) |
Mar 11, 2024 | 140.88 | 141.53 | 139.26 | 141.35 | 368,883 | +0.12(+0.08%) |
Mar 08, 2024 | 143.01 | 143.01 | 140.84 | 141.23 | 377,147 | -0.92(-0.65%) |
Mar 07, 2024 | 141.55 | 143.29 | 140.60 | 142.15 | 415,055 | +1.42(+1.01%) |
Mar 06, 2024 | 141.31 | 141.31 | 139.25 | 140.72 | 297,133 | +1.21(+0.86%) |
Mar 05, 2024 | 138.53 | 141.12 | 138.53 | 139.52 | 289,730 | -0.13(-0.09%) |
Mar 04, 2024 | 137.17 | 140.93 | 135.93 | 139.65 | 416,892 | +2.70(+1.97%) |