Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 140.00 | 140.75 | 137.35 | 137.54 | 780,862 | -3.49(-2.47%) |
May 16, 2024 | 141.56 | 145.00 | 140.94 | 141.03 | 773,162 | +0.36(+0.26%) |
May 15, 2024 | 142.39 | 143.36 | 140.39 | 140.67 | 590,154 | -1.32(-0.93%) |
May 14, 2024 | 141.57 | 143.06 | 139.94 | 141.99 | 761,068 | +1.96(+1.40%) |
May 13, 2024 | 141.22 | 144.28 | 139.19 | 140.03 | 1,317,190 | +0.83(+0.60%) |
May 10, 2024 | 143.25 | 143.71 | 139.16 | 139.20 | 1,061,535 | -4.28(-2.98%) |
May 09, 2024 | 141.65 | 144.48 | 141.12 | 143.48 | 748,413 | +1.38(+0.97%) |
May 08, 2024 | 145.95 | 145.95 | 141.21 | 142.10 | 618,450 | -4.64(-3.16%) |
May 07, 2024 | 145.71 | 146.95 | 144.60 | 146.74 | 780,673 | +0.72(+0.49%) |
May 06, 2024 | 145.62 | 146.97 | 143.96 | 146.02 | 625,127 | +1.21(+0.84%) |
May 03, 2024 | 144.52 | 147.64 | 143.81 | 144.81 | 825,169 | +1.34(+0.93%) |
May 02, 2024 | 143.12 | 144.54 | 142.02 | 143.47 | 734,118 | +1.54(+1.09%) |
May 01, 2024 | 146.00 | 146.20 | 140.19 | 141.93 | 1,099,845 | -4.41(-3.01%) |
Apr 30, 2024 | 146.20 | 147.69 | 146.00 | 146.34 | 705,894 | -0.88(-0.60%) |
Apr 29, 2024 | 150.09 | 150.88 | 146.33 | 147.22 | 801,819 | -2.86(-1.91%) |
Apr 26, 2024 | 150.25 | 151.94 | 149.24 | 150.08 | 699,933 | -0.77(-0.51%) |
Apr 25, 2024 | 150.30 | 151.65 | 148.67 | 150.85 | 1,029,307 | +2.31(+1.56%) |
Apr 24, 2024 | 147.00 | 149.20 | 146.00 | 148.54 | 717,957 | +0.75(+0.51%) |
Apr 23, 2024 | 145.25 | 149.97 | 145.03 | 147.79 | 1,242,129 | -0.82(-0.55%) |
Apr 22, 2024 | 150.56 | 151.49 | 146.93 | 148.61 | 1,074,453 | -1.68(-1.12%) |
Apr 19, 2024 | 150.96 | 152.53 | 149.06 | 150.29 | 873,462 | -1.71(-1.13%) |
Apr 18, 2024 | 152.95 | 154.47 | 151.55 | 152.00 | 897,103 | -0.10(-0.07%) |
Apr 17, 2024 | 150.87 | 153.76 | 150.53 | 152.10 | 1,078,356 | +2.80(+1.88%) |
Apr 16, 2024 | 153.51 | 153.61 | 148.68 | 149.30 | 1,426,852 | -3.51(-2.30%) |
Apr 15, 2024 | 159.10 | 159.80 | 152.20 | 152.81 | 1,208,190 | -4.67(-2.97%) |
Apr 12, 2024 | 161.19 | 162.92 | 157.28 | 157.48 | 1,541,373 | -5.52(-3.39%) |
Apr 11, 2024 | 161.33 | 163.32 | 159.62 | 163.00 | 1,103,232 | +2.77(+1.73%) |
Apr 10, 2024 | 157.36 | 161.87 | 155.79 | 160.23 | 1,379,398 | +0.65(+0.41%) |
Apr 09, 2024 | 160.39 | 161.93 | 158.03 | 159.58 | 1,397,902 | -0.75(-0.47%) |
Apr 08, 2024 | 162.77 | 164.05 | 159.88 | 160.33 | 1,412,513 | -2.44(-1.50%) |
Apr 05, 2024 | 164.26 | 165.67 | 162.65 | 162.77 | 1,159,908 | -1.22(-0.74%) |
Apr 04, 2024 | 165.66 | 166.56 | 163.60 | 163.99 | 1,759,708 | -0.75(-0.46%) |
Apr 03, 2024 | 170.02 | 170.34 | 164.19 | 164.74 | 1,566,864 | -6.39(-3.73%) |
Apr 02, 2024 | 177.55 | 177.55 | 170.94 | 171.13 | 1,422,543 | -7.75(-4.33%) |