Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 156.65 | 157.78 | 154.06 | 155.72 | 153,875 | -0.31(-0.20%) |
May 16, 2024 | 158.24 | 158.25 | 155.20 | 156.03 | 206,608 | -3.22(-2.02%) |
May 15, 2024 | 158.22 | 160.07 | 157.46 | 159.25 | 126,398 | +2.98(+1.91%) |
May 14, 2024 | 159.38 | 159.97 | 154.56 | 156.27 | 140,951 | -1.87(-1.18%) |
May 13, 2024 | 157.77 | 159.74 | 156.59 | 158.14 | 231,987 | +1.65(+1.05%) |
May 10, 2024 | 156.64 | 156.80 | 154.31 | 156.49 | 193,976 | +1.02(+0.66%) |
May 09, 2024 | 152.08 | 155.63 | 150.84 | 155.47 | 177,876 | +3.86(+2.55%) |
May 08, 2024 | 146.00 | 151.79 | 146.00 | 151.61 | 233,621 | +3.71(+2.51%) |
May 07, 2024 | 147.78 | 150.32 | 147.46 | 147.90 | 154,292 | +0.04(+0.03%) |
May 06, 2024 | 148.84 | 150.39 | 146.93 | 147.86 | 235,907 | +0.96(+0.65%) |
May 03, 2024 | 151.69 | 152.62 | 146.56 | 146.90 | 209,430 | -1.66(-1.12%) |
May 02, 2024 | 146.76 | 149.08 | 144.18 | 148.56 | 153,435 | +4.15(+2.87%) |
May 01, 2024 | 143.47 | 148.18 | 142.84 | 144.41 | 430,648 | +1.38(+0.96%) |
Apr 30, 2024 | 151.50 | 151.50 | 141.55 | 143.03 | 442,488 | -9.79(-6.41%) |
Apr 29, 2024 | 152.82 | 153.53 | 152.00 | 152.82 | 138,028 | +0.55(+0.36%) |
Apr 26, 2024 | 154.20 | 155.86 | 151.79 | 152.27 | 165,755 | -1.65(-1.07%) |
Apr 25, 2024 | 153.58 | 155.48 | 148.77 | 153.92 | 250,080 | +0.16(+0.10%) |
Apr 24, 2024 | 152.32 | 153.77 | 151.62 | 153.76 | 199,475 | +0.26(+0.17%) |
Apr 23, 2024 | 156.62 | 157.20 | 150.72 | 153.50 | 323,255 | +5.10(+3.44%) |
Apr 22, 2024 | 150.93 | 150.93 | 147.05 | 148.40 | 389,001 | -1.69(-1.13%) |
Apr 19, 2024 | 149.04 | 152.27 | 148.57 | 150.09 | 254,081 | -0.68(-0.45%) |
Apr 18, 2024 | 153.84 | 155.35 | 150.44 | 150.77 | 210,299 | -1.76(-1.15%) |
Apr 17, 2024 | 158.00 | 158.53 | 152.20 | 152.53 | 230,086 | -5.70(-3.60%) |
Apr 16, 2024 | 157.05 | 158.90 | 155.05 | 158.23 | 296,886 | -0.07(-0.04%) |
Apr 15, 2024 | 158.94 | 160.94 | 156.62 | 158.30 | 288,348 | +0.45(+0.29%) |
Apr 12, 2024 | 161.20 | 162.93 | 156.90 | 157.85 | 291,561 | -5.16(-3.17%) |
Apr 11, 2024 | 162.34 | 163.16 | 159.34 | 163.01 | 215,111 | +1.28(+0.79%) |
Apr 10, 2024 | 162.15 | 164.06 | 160.00 | 161.73 | 203,363 | -5.91(-3.53%) |
Apr 09, 2024 | 167.25 | 168.33 | 164.22 | 167.64 | 114,759 | +1.97(+1.19%) |
Apr 08, 2024 | 166.37 | 166.96 | 165.27 | 165.67 | 122,933 | +0.55(+0.33%) |
Apr 05, 2024 | 162.44 | 165.35 | 160.96 | 165.12 | 169,118 | +2.29(+1.41%) |
Apr 04, 2024 | 167.82 | 167.82 | 162.51 | 162.83 | 177,484 | -2.66(-1.61%) |
Apr 03, 2024 | 163.70 | 167.58 | 163.70 | 165.49 | 175,849 | +2.49(+1.53%) |
Apr 02, 2024 | 163.81 | 164.45 | 160.77 | 163.00 | 285,250 | -3.47(-2.08%) |