Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 147.00 | 150.11 | 146.93 | 149.80 | 65,987 | +3.18(+2.17%) |
May 16, 2024 | 145.94 | 147.89 | 145.01 | 146.62 | 81,916 | +0.43(+0.29%) |
May 15, 2024 | 147.22 | 147.85 | 146.19 | 146.19 | 46,285 | -0.31(-0.21%) |
May 14, 2024 | 149.14 | 149.14 | 146.46 | 146.50 | 73,448 | -1.32(-0.89%) |
May 13, 2024 | 153.40 | 153.40 | 147.65 | 147.82 | 70,146 | -5.20(-3.40%) |
May 10, 2024 | 152.99 | 153.79 | 152.46 | 153.02 | 87,840 | +0.03(+0.02%) |
May 09, 2024 | 151.74 | 152.99 | 151.08 | 152.99 | 54,622 | +1.49(+0.98%) |
May 08, 2024 | 151.34 | 152.52 | 151.17 | 151.50 | 79,186 | +0.90(+0.60%) |
May 07, 2024 | 150.91 | 152.93 | 150.05 | 150.60 | 73,257 | -0.41(-0.27%) |
May 06, 2024 | 148.55 | 151.25 | 148.25 | 151.01 | 71,577 | +2.58(+1.74%) |
May 03, 2024 | 148.00 | 149.55 | 147.54 | 148.43 | 70,454 | +2.16(+1.48%) |
May 02, 2024 | 145.98 | 147.40 | 139.33 | 146.27 | 103,280 | +2.34(+1.63%) |
May 01, 2024 | 144.09 | 145.96 | 142.79 | 143.93 | 105,073 | -0.36(-0.25%) |
Apr 30, 2024 | 143.91 | 144.94 | 142.80 | 144.29 | 72,139 | -0.08(-0.06%) |
Apr 29, 2024 | 142.44 | 144.65 | 142.44 | 144.37 | 51,190 | +2.48(+1.75%) |
Apr 26, 2024 | 141.79 | 142.76 | 140.35 | 141.89 | 71,509 | +0.84(+0.60%) |
Apr 25, 2024 | 141.02 | 142.89 | 140.95 | 141.05 | 74,515 | -0.93(-0.66%) |
Apr 24, 2024 | 141.15 | 142.33 | 139.98 | 141.98 | 78,633 | +0.12(+0.08%) |
Apr 23, 2024 | 140.45 | 142.97 | 140.45 | 141.86 | 50,593 | +2.01(+1.44%) |
Apr 22, 2024 | 140.21 | 141.18 | 138.92 | 139.85 | 54,988 | -0.42(-0.30%) |
Apr 19, 2024 | 138.04 | 140.75 | 138.04 | 140.27 | 46,508 | +2.18(+1.58%) |
Apr 18, 2024 | 140.05 | 140.34 | 137.71 | 138.09 | 85,148 | -1.98(-1.41%) |
Apr 17, 2024 | 140.98 | 141.88 | 139.50 | 140.07 | 47,377 | -0.69(-0.49%) |
Apr 16, 2024 | 140.52 | 141.15 | 137.62 | 140.76 | 67,743 | +0.54(+0.39%) |
Apr 15, 2024 | 144.36 | 146.63 | 140.11 | 140.22 | 75,811 | -3.43(-2.39%) |
Apr 12, 2024 | 145.13 | 146.39 | 142.97 | 143.65 | 61,240 | -2.09(-1.43%) |
Apr 11, 2024 | 143.61 | 147.19 | 143.09 | 145.74 | 90,944 | +2.85(+1.99%) |
Apr 10, 2024 | 141.90 | 142.96 | 140.56 | 142.89 | 130,317 | -1.00(-0.69%) |
Apr 09, 2024 | 146.81 | 146.81 | 143.31 | 143.89 | 63,951 | -2.19(-1.50%) |
Apr 08, 2024 | 146.57 | 147.36 | 145.86 | 146.08 | 73,900 | -0.55(-0.38%) |
Apr 05, 2024 | 146.23 | 148.84 | 145.53 | 146.63 | 96,337 | +0.31(+0.21%) |
Apr 04, 2024 | 147.86 | 148.53 | 145.46 | 146.32 | 84,441 | -1.05(-0.71%) |
Apr 03, 2024 | 146.76 | 148.62 | 145.95 | 147.37 | 75,810 | +0.43(+0.29%) |
Apr 02, 2024 | 149.23 | 150.06 | 146.73 | 146.94 | 105,624 | -2.78(-1.86%) |