Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 159.00 | 159.81 | 158.21 | 159.40 | 1,127,768 | +1.35(+0.85%) |
May 13, 2024 | 158.51 | 158.80 | 157.63 | 158.05 | 1,359,458 | +0.47(+0.30%) |
May 10, 2024 | 157.84 | 158.53 | 157.23 | 157.58 | 984,956 | +0.46(+0.29%) |
May 09, 2024 | 155.90 | 157.76 | 155.36 | 157.12 | 1,558,820 | -0.09(-0.06%) |
May 08, 2024 | 155.29 | 157.90 | 155.05 | 157.21 | 1,254,444 | +1.06(+0.68%) |
May 07, 2024 | 157.04 | 157.37 | 155.59 | 156.15 | 1,092,294 | -0.28(-0.18%) |
May 06, 2024 | 158.00 | 158.20 | 156.00 | 156.43 | 1,189,239 | +0.21(+0.13%) |
May 03, 2024 | 157.36 | 158.25 | 156.12 | 156.22 | 1,141,552 | +0.54(+0.35%) |
May 02, 2024 | 155.81 | 156.09 | 153.93 | 155.68 | 1,172,876 | +1.70(+1.10%) |
May 01, 2024 | 153.24 | 156.72 | 152.90 | 153.98 | 1,436,632 | +0.72(+0.47%) |
Apr 30, 2024 | 154.75 | 155.52 | 152.94 | 153.26 | 1,632,907 | -2.52(-1.62%) |
Apr 29, 2024 | 156.13 | 157.15 | 155.48 | 155.78 | 1,400,667 | -0.33(-0.21%) |
Apr 26, 2024 | 156.07 | 157.67 | 155.36 | 156.11 | 979,210 | -0.19(-0.12%) |
Apr 25, 2024 | 157.37 | 158.00 | 154.44 | 156.30 | 1,220,286 | -1.76(-1.11%) |
Apr 24, 2024 | 156.17 | 158.33 | 155.80 | 158.06 | 1,320,922 | +0.45(+0.29%) |
Apr 23, 2024 | 156.50 | 158.36 | 155.86 | 157.61 | 2,137,042 | +1.68(+1.08%) |
Apr 22, 2024 | 152.76 | 156.07 | 152.24 | 155.93 | 2,212,326 | +3.63(+2.38%) |
Apr 19, 2024 | 148.99 | 152.70 | 148.66 | 152.30 | 2,370,097 | +4.41(+2.98%) |
Apr 18, 2024 | 147.36 | 149.12 | 146.89 | 147.89 | 1,352,897 | +0.64(+0.43%) |
Apr 17, 2024 | 149.06 | 149.46 | 145.78 | 147.25 | 1,897,147 | +0.71(+0.48%) |
Apr 16, 2024 | 147.18 | 148.00 | 143.52 | 146.54 | 3,350,290 | -3.02(-2.02%) |
Apr 15, 2024 | 152.36 | 154.42 | 149.31 | 149.56 | 2,159,933 | -1.07(-0.71%) |
Apr 12, 2024 | 150.17 | 152.00 | 149.69 | 150.63 | 1,487,413 | -1.90(-1.25%) |
Apr 11, 2024 | 153.87 | 153.87 | 150.28 | 152.53 | 1,376,133 | -0.94(-0.61%) |
Apr 10, 2024 | 157.30 | 157.30 | 152.58 | 153.47 | 1,845,712 | -6.31(-3.95%) |
Apr 09, 2024 | 159.64 | 160.51 | 157.75 | 159.78 | 1,320,114 | +0.44(+0.27%) |
Apr 08, 2024 | 156.60 | 159.85 | 155.99 | 159.34 | 1,969,858 | +3.55(+2.28%) |
Apr 05, 2024 | 155.17 | 156.12 | 154.25 | 155.79 | 1,893,076 | +0.49(+0.31%) |
Apr 04, 2024 | 157.32 | 157.69 | 154.55 | 155.30 | 1,563,887 | -0.26(-0.17%) |
Apr 03, 2024 | 156.04 | 157.92 | 154.72 | 155.56 | 1,402,482 | -0.40(-0.25%) |
Apr 02, 2024 | 157.40 | 157.77 | 155.88 | 155.96 | 1,524,524 | -2.38(-1.50%) |