Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 153.61 | 159.12 | 153.61 | 159.12 | 2,751 | -0.24(-0.15%) |
May 23, 2024 | 155.35 | 159.36 | 155.35 | 159.36 | 778 | +0.62(+0.39%) |
May 22, 2024 | 155.98 | 158.74 | 155.98 | 158.74 | 506 | -0.32(-0.20%) |
May 21, 2024 | 159.06 | 159.06 | 159.06 | 159.06 | 579 | +4.45(+2.88%) |
May 20, 2024 | 153.02 | 154.61 | 153.02 | 154.61 | 633 | -0.65(-0.42%) |
May 17, 2024 | 157.05 | 157.05 | 152.28 | 155.26 | 921 | -0.46(-0.30%) |
May 16, 2024 | 154.56 | 155.72 | 154.56 | 155.72 | 1,291 | +2.72(+1.78%) |
May 15, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 765 | +0.12(+0.08%) |
May 14, 2024 | 149.65 | 156.06 | 149.65 | 152.88 | 1,169 | -2.96(-1.90%) |
May 13, 2024 | 155.76 | 155.84 | 155.76 | 155.84 | 550 | -0.17(-0.11%) |
May 10, 2024 | 156.62 | 156.62 | 156.01 | 156.01 | 19,656 | +3.68(+2.41%) |
May 09, 2024 | 147.65 | 152.33 | 147.65 | 152.33 | 775 | -0.07(-0.05%) |
May 08, 2024 | 155.12 | 155.12 | 150.76 | 152.40 | 15,196 | +5.75(+3.92%) |
May 07, 2024 | 157.64 | 157.64 | 146.65 | 146.65 | 10,261 | -1.58(-1.07%) |
May 06, 2024 | 159.12 | 159.12 | 148.23 | 148.23 | 1,851 | -1.02(-0.68%) |
May 03, 2024 | 151.00 | 151.00 | 149.25 | 149.25 | 1,742 | -4.23(-2.76%) |
May 02, 2024 | 153.88 | 153.88 | 153.48 | 153.48 | 579 | +2.46(+1.63%) |
May 01, 2024 | 151.02 | 151.02 | 149.00 | 151.02 | 986 | +0.02(+0.02%) |
Apr 30, 2024 | 151.00 | 151.00 | 150.16 | 151.00 | 2,125 | +4.75(+3.25%) |
Apr 29, 2024 | 152.66 | 152.66 | 146.25 | 146.25 | 20,005 | +1.15(+0.79%) |
Apr 26, 2024 | 148.32 | 150.78 | 142.65 | 145.10 | 55,915 | -0.96(-0.65%) |
Apr 25, 2024 | 150.85 | 150.85 | 146.06 | 146.06 | 9,266 | +10.71(+7.91%) |
Apr 24, 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 401 | -4.95(-3.53%) |
Apr 23, 2024 | 140.12 | 143.40 | 139.50 | 140.30 | 1,510 | +1.57(+1.13%) |
Apr 22, 2024 | 138.25 | 140.47 | 136.35 | 138.73 | 3,657 | +2.53(+1.86%) |
Apr 19, 2024 | 135.62 | 136.20 | 133.20 | 136.20 | 1,730 | -2.04(-1.48%) |
Apr 18, 2024 | 138.06 | 138.24 | 133.20 | 138.24 | 797 | -1.91(-1.36%) |
Apr 17, 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 559 | +4.84(+3.58%) |
Apr 16, 2024 | 138.80 | 138.80 | 135.30 | 135.31 | 1,139 | -0.63(-0.47%) |
Apr 15, 2024 | 137.20 | 137.20 | 135.94 | 135.94 | 765 | -2.94(-2.12%) |
Apr 12, 2024 | 136.48 | 138.88 | 136.32 | 138.88 | 962 | +2.38(+1.74%) |
Apr 11, 2024 | 138.25 | 139.85 | 136.50 | 136.50 | 1,669 | +0.25(+0.18%) |
Apr 10, 2024 | 134.20 | 136.25 | 134.20 | 136.25 | 701 | +1.49(+1.11%) |
Apr 09, 2024 | 133.91 | 137.10 | 133.91 | 134.76 | 1,281 | -1.88(-1.38%) |
Apr 08, 2024 | 128.65 | 136.64 | 128.65 | 136.64 | 1,461 | +3.42(+2.57%) |
Apr 05, 2024 | 133.40 | 133.40 | 133.22 | 133.22 | 1,097 | -4.13(-3.01%) |
Apr 04, 2024 | 136.00 | 137.35 | 136.00 | 137.35 | 680 | +5.59(+4.24%) |
Apr 03, 2024 | 134.64 | 134.64 | 129.71 | 131.76 | 1,469 | +0.10(+0.08%) |
Apr 02, 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 572 | -4.14(-3.05%) |
Apr 01, 2024 | 129.54 | 135.84 | 129.54 | 135.80 | 1,496 | -1.16(-0.85%) |
Mar 28, 2024 | 135.90 | 136.96 | 133.98 | 136.96 | 2,850 | +2.25(+1.67%) |
Mar 27, 2024 | 133.00 | 135.08 | 133.00 | 134.71 | 2,917 | +4.16(+3.18%) |
Mar 26, 2024 | 130.25 | 130.55 | 129.50 | 130.55 | 2,378 | -2.67(-2.00%) |
Mar 25, 2024 | 133.36 | 133.42 | 133.22 | 133.22 | 1,361 | +0.85(+0.64%) |
Mar 22, 2024 | 134.50 | 134.50 | 132.37 | 132.37 | 1,334 | +1.37(+1.05%) |
Mar 21, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 701 | +0.01(+0.01%) |
Mar 20, 2024 | 130.90 | 130.99 | 129.50 | 130.99 | 1,800 | +1.05(+0.81%) |
Mar 19, 2024 | 127.30 | 129.94 | 127.30 | 129.94 | 790 | -0.97(-0.74%) |
Mar 18, 2024 | 133.08 | 133.08 | 130.91 | 130.91 | 823 | -0.51(-0.39%) |
Mar 15, 2024 | 134.85 | 134.85 | 131.42 | 131.42 | 1,045 | -2.71(-2.02%) |
Mar 14, 2024 | 135.90 | 135.90 | 131.88 | 134.12 | 1,144 | -2.28(-1.67%) |
Mar 13, 2024 | 133.53 | 136.40 | 133.53 | 136.40 | 480 | +3.08(+2.31%) |
Mar 12, 2024 | 136.06 | 136.06 | 133.32 | 133.32 | 2,194 | -0.06(-0.04%) |
Mar 11, 2024 | 133.16 | 134.25 | 132.50 | 133.38 | 1,757 | +2.25(+1.72%) |
Mar 08, 2024 | 133.40 | 133.40 | 131.12 | 131.12 | 1,409 | +1.88(+1.45%) |
Mar 07, 2024 | 133.45 | 133.45 | 128.78 | 129.25 | 1,011 | +0.35(+0.27%) |
Mar 06, 2024 | 130.35 | 130.35 | 128.90 | 128.90 | 890 | +2.90(+2.30%) |
Mar 05, 2024 | 128.00 | 128.00 | 126.00 | 126.00 | 1,721 | -3.65(-2.82%) |
Mar 04, 2024 | 128.59 | 129.65 | 127.00 | 129.65 | 1,484 | -0.35(-0.27%) |