Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 147.60 | 148.93 | 147.35 | 148.07 | 421,256 | +1.25(+0.85%) |
May 23, 2024 | 150.47 | 150.53 | 146.74 | 146.82 | 376,150 | -3.19(-2.13%) |
May 22, 2024 | 149.70 | 152.00 | 149.26 | 150.01 | 411,896 | -0.29(-0.19%) |
May 21, 2024 | 150.42 | 150.46 | 148.54 | 150.30 | 280,332 | -0.37(-0.25%) |
May 20, 2024 | 148.70 | 151.35 | 148.70 | 150.67 | 407,149 | +1.62(+1.09%) |
May 17, 2024 | 149.32 | 149.68 | 148.56 | 149.05 | 382,235 | -0.12(-0.08%) |
May 16, 2024 | 149.52 | 149.85 | 148.57 | 149.17 | 481,361 | -0.04(-0.03%) |
May 15, 2024 | 151.85 | 151.85 | 148.62 | 149.21 | 712,486 | -1.26(-0.84%) |
May 14, 2024 | 150.00 | 150.74 | 149.30 | 150.47 | 389,172 | +1.24(+0.83%) |
May 13, 2024 | 153.14 | 153.51 | 149.09 | 149.23 | 485,912 | -2.97(-1.95%) |
May 10, 2024 | 152.87 | 153.35 | 150.03 | 152.20 | 594,400 | -0.07(-0.05%) |
May 09, 2024 | 142.00 | 152.50 | 139.68 | 152.27 | 1,476,010 | +4.45(+3.01%) |
May 08, 2024 | 149.23 | 149.68 | 147.42 | 147.82 | 949,111 | -2.58(-1.72%) |
May 07, 2024 | 151.01 | 151.95 | 150.38 | 150.40 | 540,425 | -0.96(-0.63%) |
May 06, 2024 | 151.64 | 152.28 | 150.27 | 151.36 | 454,560 | +0.86(+0.57%) |
May 03, 2024 | 153.14 | 153.99 | 150.42 | 150.50 | 383,745 | -1.18(-0.78%) |
May 02, 2024 | 150.35 | 151.70 | 149.15 | 151.68 | 474,514 | +2.67(+1.79%) |
May 01, 2024 | 148.44 | 151.34 | 147.53 | 149.01 | 464,175 | +0.22(+0.15%) |
Apr 30, 2024 | 150.99 | 151.22 | 148.65 | 148.79 | 510,270 | -3.42(-2.25%) |
Apr 29, 2024 | 151.74 | 153.82 | 151.22 | 152.21 | 449,028 | +0.89(+0.59%) |
Apr 26, 2024 | 151.36 | 152.58 | 151.12 | 151.32 | 375,464 | +0.06(+0.04%) |
Apr 25, 2024 | 150.34 | 152.29 | 149.75 | 151.26 | 360,088 | -0.57(-0.38%) |
Apr 24, 2024 | 152.10 | 156.01 | 150.92 | 151.83 | 718,964 | +2.02(+1.35%) |
Apr 23, 2024 | 146.47 | 150.20 | 146.47 | 149.81 | 655,412 | +3.23(+2.20%) |
Apr 22, 2024 | 147.83 | 148.63 | 145.90 | 146.58 | 541,618 | +0.21(+0.14%) |
Apr 19, 2024 | 147.36 | 149.28 | 145.19 | 146.37 | 493,831 | -1.43(-0.97%) |
Apr 18, 2024 | 149.51 | 149.82 | 147.53 | 147.80 | 436,321 | -1.04(-0.70%) |
Apr 17, 2024 | 149.70 | 150.24 | 148.06 | 148.84 | 679,626 | -0.91(-0.61%) |
Apr 16, 2024 | 150.75 | 151.07 | 148.87 | 149.75 | 492,508 | -2.25(-1.48%) |
Apr 15, 2024 | 155.03 | 155.72 | 150.96 | 152.00 | 513,815 | -0.75(-0.49%) |
Apr 12, 2024 | 155.05 | 156.19 | 152.54 | 152.75 | 564,245 | -4.23(-2.69%) |
Apr 11, 2024 | 155.04 | 157.27 | 154.30 | 156.98 | 374,366 | +1.09(+0.70%) |
Apr 10, 2024 | 155.62 | 156.99 | 155.16 | 155.89 | 393,574 | -1.48(-0.94%) |
Apr 09, 2024 | 157.26 | 157.83 | 154.72 | 157.37 | 606,004 | +0.08(+0.05%) |
Apr 08, 2024 | 157.29 | 158.13 | 156.63 | 157.29 | 727,415 | +0.12(+0.08%) |
Apr 05, 2024 | 155.89 | 157.94 | 155.12 | 157.17 | 327,006 | +1.37(+0.88%) |
Apr 04, 2024 | 159.33 | 159.63 | 155.03 | 155.80 | 309,682 | -1.68(-1.07%) |
Apr 03, 2024 | 154.87 | 157.72 | 154.87 | 157.48 | 381,695 | +2.01(+1.29%) |
Apr 02, 2024 | 156.71 | 157.05 | 154.88 | 155.47 | 349,289 | -2.64(-1.67%) |
Apr 01, 2024 | 159.67 | 159.98 | 157.56 | 158.11 | 399,180 | -1.51(-0.95%) |
Mar 28, 2024 | 161.36 | 161.50 | 159.44 | 159.62 | 431,687 | -1.22(-0.76%) |
Mar 27, 2024 | 160.50 | 161.06 | 159.32 | 160.84 | 384,588 | +1.52(+0.95%) |
Mar 26, 2024 | 159.00 | 160.51 | 158.19 | 159.32 | 616,208 | +1.47(+0.93%) |
Mar 25, 2024 | 159.69 | 160.12 | 157.80 | 157.85 | 755,923 | -1.30(-0.82%) |
Mar 22, 2024 | 158.47 | 159.91 | 158.23 | 159.15 | 376,652 | -0.29(-0.18%) |
Mar 21, 2024 | 159.70 | 159.94 | 158.08 | 159.44 | 374,432 | +1.14(+0.72%) |
Mar 20, 2024 | 156.73 | 158.68 | 156.72 | 158.30 | 487,480 | +1.19(+0.76%) |
Mar 19, 2024 | 155.58 | 157.53 | 155.58 | 157.11 | 394,596 | +0.99(+0.63%) |
Mar 18, 2024 | 154.80 | 157.09 | 153.83 | 156.12 | 494,080 | +2.52(+1.64%) |
Mar 15, 2024 | 153.73 | 156.06 | 153.06 | 153.60 | 936,286 | -2.53(-1.62%) |
Mar 14, 2024 | 157.09 | 157.25 | 154.48 | 156.13 | 457,492 | -0.89(-0.57%) |
Mar 13, 2024 | 156.98 | 158.35 | 156.56 | 157.02 | 789,560 | +0.51(+0.33%) |
Mar 12, 2024 | 154.58 | 156.95 | 153.95 | 156.51 | 502,098 | +2.34(+1.52%) |
Mar 11, 2024 | 154.10 | 155.72 | 152.85 | 154.17 | 704,117 | -2.53(-1.61%) |
Mar 08, 2024 | 156.98 | 158.64 | 156.02 | 156.70 | 540,050 | +0.05(+0.03%) |
Mar 07, 2024 | 157.53 | 158.51 | 155.76 | 156.65 | 756,104 | -0.69(-0.44%) |
Mar 06, 2024 | 158.57 | 159.81 | 157.33 | 157.34 | 966,418 | -0.49(-0.31%) |
Mar 05, 2024 | 156.90 | 158.80 | 156.82 | 157.83 | 749,831 | +0.31(+0.20%) |
Mar 04, 2024 | 157.19 | 158.32 | 156.07 | 157.52 | 732,764 | -0.33(-0.21%) |