Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 153.34 | 154.94 | 152.65 | 153.66 | 1,396,093 | +1.00(+0.66%) |
May 09, 2024 | 150.91 | 152.91 | 150.23 | 152.66 | 819,360 | +1.40(+0.93%) |
May 08, 2024 | 147.71 | 151.33 | 147.01 | 151.26 | 1,048,579 | +2.95(+1.99%) |
May 07, 2024 | 149.85 | 150.26 | 148.23 | 148.31 | 837,705 | -0.93(-0.62%) |
May 06, 2024 | 147.74 | 149.29 | 146.97 | 149.24 | 878,350 | +2.66(+1.81%) |
May 03, 2024 | 147.00 | 148.77 | 146.53 | 146.58 | 531,892 | +0.31(+0.21%) |
May 02, 2024 | 147.50 | 147.88 | 145.54 | 146.27 | 667,688 | +0.14(+0.10%) |
May 01, 2024 | 145.01 | 148.06 | 144.88 | 146.13 | 776,128 | +1.74(+1.21%) |
Apr 30, 2024 | 144.47 | 145.87 | 143.96 | 144.39 | 545,631 | -1.13(-0.78%) |
Apr 29, 2024 | 146.24 | 147.40 | 145.44 | 145.52 | 736,166 | -0.86(-0.59%) |
Apr 26, 2024 | 146.96 | 148.93 | 146.26 | 146.38 | 657,624 | -0.52(-0.35%) |
Apr 25, 2024 | 148.06 | 148.25 | 145.66 | 146.90 | 920,278 | -1.06(-0.72%) |
Apr 24, 2024 | 145.63 | 148.07 | 145.03 | 147.96 | 757,389 | +1.10(+0.75%) |
Apr 23, 2024 | 145.79 | 147.67 | 145.22 | 146.86 | 727,096 | +1.18(+0.81%) |
Apr 22, 2024 | 144.06 | 146.06 | 143.00 | 145.68 | 861,277 | +2.30(+1.60%) |
Apr 19, 2024 | 139.92 | 143.42 | 139.56 | 143.38 | 1,525,408 | +4.08(+2.93%) |
Apr 18, 2024 | 138.93 | 140.98 | 138.38 | 139.30 | 816,814 | +0.26(+0.19%) |
Apr 17, 2024 | 138.61 | 140.16 | 137.76 | 139.04 | 1,169,843 | +1.65(+1.20%) |
Apr 16, 2024 | 140.17 | 140.58 | 136.18 | 137.39 | 1,233,249 | -3.55(-2.52%) |
Apr 15, 2024 | 139.94 | 145.41 | 138.62 | 140.94 | 2,948,443 | +6.38(+4.74%) |
Apr 12, 2024 | 133.08 | 135.33 | 133.08 | 134.56 | 1,432,528 | -0.62(-0.46%) |
Apr 11, 2024 | 135.10 | 135.94 | 133.03 | 135.18 | 973,337 | +0.32(+0.24%) |
Apr 10, 2024 | 137.23 | 137.83 | 133.82 | 134.86 | 1,181,123 | -5.90(-4.19%) |
Apr 09, 2024 | 141.04 | 141.92 | 140.00 | 140.76 | 750,473 | +0.19(+0.14%) |
Apr 08, 2024 | 139.57 | 141.85 | 138.80 | 140.57 | 968,962 | +1.86(+1.34%) |
Apr 05, 2024 | 137.50 | 139.00 | 137.10 | 138.71 | 786,426 | +0.60(+0.43%) |
Apr 04, 2024 | 140.96 | 141.21 | 137.50 | 138.11 | 1,145,142 | -0.94(-0.68%) |
Apr 03, 2024 | 140.72 | 141.69 | 138.51 | 139.05 | 1,042,318 | -1.60(-1.14%) |
Apr 02, 2024 | 141.92 | 142.43 | 140.26 | 140.65 | 946,640 | -2.57(-1.79%) |