Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 147.73 | 147.76 | 147.73 | 147.76 | 793 | -0.01(-0.00%) |
May 16, 2024 | 148.47 | 148.47 | 147.76 | 147.76 | 1,036 | -0.31(-0.21%) |
May 15, 2024 | 147.17 | 148.07 | 147.17 | 148.07 | 1,287 | +3.46(+2.39%) |
May 14, 2024 | 143.81 | 144.95 | 143.81 | 144.62 | 2,003 | +1.61(+1.13%) |
May 13, 2024 | 143.42 | 143.42 | 143.00 | 143.00 | 1,082 | +0.57(+0.40%) |
May 10, 2024 | 143.40 | 143.40 | 142.40 | 142.44 | 1,042 | -0.11(-0.08%) |
May 09, 2024 | 142.37 | 142.94 | 142.37 | 142.55 | 1,551 | -0.10(-0.07%) |
May 08, 2024 | 142.43 | 142.65 | 142.07 | 142.65 | 5,423 | -2.26(-1.56%) |
May 07, 2024 | 145.00 | 145.13 | 144.91 | 144.91 | 2,424 | -0.36(-0.25%) |
May 06, 2024 | 144.75 | 145.27 | 144.75 | 145.27 | 544 | +3.61(+2.55%) |
May 03, 2024 | 142.39 | 142.39 | 141.56 | 141.66 | 1,691 | +1.25(+0.89%) |
May 02, 2024 | 139.70 | 140.41 | 139.70 | 140.41 | 1,006 | +1.80(+1.30%) |
May 01, 2024 | 138.46 | 141.37 | 137.54 | 138.62 | 7,944 | -0.44(-0.32%) |
Apr 30, 2024 | 141.55 | 141.55 | 139.06 | 139.06 | 7,898 | -2.67(-1.88%) |
Apr 29, 2024 | 141.50 | 141.94 | 141.50 | 141.72 | 9,589 | +0.88(+0.63%) |
Apr 26, 2024 | 140.44 | 140.99 | 140.44 | 140.84 | 29,020 | +2.54(+1.84%) |
Apr 25, 2024 | 135.82 | 138.61 | 135.82 | 138.30 | 20,113 | -0.26(-0.19%) |
Apr 24, 2024 | 137.79 | 139.00 | 137.16 | 138.56 | 44,498 | +0.40(+0.29%) |
Apr 23, 2024 | 136.96 | 138.74 | 136.96 | 138.16 | 2,638 | +3.85(+2.86%) |
Apr 22, 2024 | 133.57 | 134.63 | 132.72 | 134.32 | 1,934 | +1.71(+1.29%) |
Apr 19, 2024 | 134.66 | 134.66 | 132.61 | 132.61 | 1,200 | -3.04(-2.24%) |
Apr 18, 2024 | 136.75 | 136.75 | 135.51 | 135.65 | 1,838 | -0.79(-0.58%) |
Apr 17, 2024 | 137.59 | 137.59 | 136.44 | 136.44 | 1,362 | -1.35(-0.98%) |
Apr 16, 2024 | 136.67 | 137.95 | 136.67 | 137.79 | 8,835 | +0.62(+0.45%) |
Apr 15, 2024 | 139.69 | 139.90 | 137.17 | 137.17 | 1,186 | -4.23(-2.99%) |
Apr 12, 2024 | 143.64 | 143.64 | 141.40 | 141.40 | 1,819 | -3.89(-2.68%) |
Apr 11, 2024 | 145.21 | 145.29 | 145.21 | 145.29 | 1,360 | +1.63(+1.13%) |
Apr 10, 2024 | 144.19 | 144.19 | 143.64 | 143.67 | 1,231 | -3.02(-2.06%) |
Apr 09, 2024 | 146.85 | 146.85 | 146.68 | 146.69 | 1,058 | +0.73(+0.50%) |
Apr 08, 2024 | 145.35 | 146.20 | 145.35 | 145.96 | 1,561 | +0.56(+0.39%) |
Apr 05, 2024 | 145.28 | 145.39 | 145.28 | 145.39 | 1,913 | +1.20(+0.83%) |
Apr 04, 2024 | 148.00 | 148.36 | 144.19 | 144.19 | 3,576 | -2.13(-1.45%) |
Apr 03, 2024 | 145.00 | 146.32 | 145.00 | 146.32 | 2,391 | +0.58(+0.40%) |
Apr 02, 2024 | 145.07 | 145.74 | 144.49 | 145.74 | 1,686 | -2.20(-1.49%) |
Apr 01, 2024 | 149.40 | 149.40 | 147.55 | 147.94 | 7,820 | -1.38(-0.93%) |
Mar 28, 2024 | 148.74 | 149.94 | 148.74 | 149.33 | 2,278 | +0.61(+0.41%) |
Mar 27, 2024 | 147.43 | 148.72 | 147.43 | 148.72 | 3,395 | +1.06(+0.72%) |
Mar 26, 2024 | 148.75 | 149.12 | 147.66 | 147.66 | 1,119 | -0.41(-0.28%) |
Mar 25, 2024 | 147.15 | 148.60 | 147.15 | 148.07 | 4,463 | +0.11(+0.08%) |
Mar 22, 2024 | 147.66 | 147.96 | 147.66 | 147.96 | 1,817 | -1.75(-1.17%) |
Mar 21, 2024 | 149.46 | 150.75 | 149.46 | 149.71 | 1,560 | +1.35(+0.91%) |
Mar 20, 2024 | 145.47 | 148.54 | 145.47 | 148.36 | 9,672 | +2.37(+1.62%) |
Mar 19, 2024 | 145.04 | 145.99 | 145.04 | 145.99 | 4,576 | -0.46(-0.31%) |
Mar 18, 2024 | 147.06 | 147.06 | 146.28 | 146.45 | 1,263 | +0.99(+0.68%) |
Mar 15, 2024 | 145.78 | 145.78 | 145.46 | 145.46 | 903 | -1.97(-1.34%) |
Mar 14, 2024 | 147.72 | 147.72 | 147.43 | 147.43 | 530 | -2.52(-1.68%) |
Mar 13, 2024 | 150.73 | 150.73 | 149.91 | 149.95 | 2,005 | -0.51(-0.34%) |
Mar 12, 2024 | 149.67 | 150.47 | 149.35 | 150.46 | 1,273 | +1.26(+0.84%) |
Mar 11, 2024 | 149.66 | 149.90 | 149.20 | 149.20 | 1,005 | -1.42(-0.94%) |
Mar 08, 2024 | 153.09 | 154.28 | 150.32 | 150.63 | 1,555 | -0.50(-0.33%) |
Mar 07, 2024 | 150.80 | 151.13 | 150.75 | 151.13 | 3,415 | +1.81(+1.21%) |
Mar 06, 2024 | 149.08 | 149.79 | 149.08 | 149.32 | 1,270 | +2.04(+1.39%) |
Mar 05, 2024 | 150.02 | 150.02 | 146.95 | 147.28 | 1,468 | -4.94(-3.25%) |
Mar 04, 2024 | 152.56 | 152.97 | 152.22 | 152.22 | 6,439 | +0.49(+0.32%) |