Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 150.21 | 153.01 | 149.74 | 150.75 | 86,936 | +0.49(+0.33%) |
May 17, 2024 | 150.64 | 150.64 | 149.33 | 150.26 | 67,723 | +0.75(+0.50%) |
May 16, 2024 | 153.14 | 153.20 | 148.11 | 149.51 | 116,108 | -4.09(-2.66%) |
May 15, 2024 | 149.86 | 153.62 | 149.86 | 153.60 | 118,041 | +4.86(+3.27%) |
May 14, 2024 | 149.55 | 149.55 | 147.08 | 148.74 | 71,311 | +0.76(+0.51%) |
May 13, 2024 | 152.60 | 152.60 | 147.95 | 147.98 | 93,398 | -4.08(-2.68%) |
May 10, 2024 | 148.78 | 152.14 | 148.33 | 152.06 | 119,878 | +3.32(+2.23%) |
May 09, 2024 | 147.76 | 149.55 | 147.09 | 148.74 | 93,653 | +1.46(+0.99%) |
May 08, 2024 | 144.47 | 147.69 | 144.47 | 147.28 | 121,209 | +1.95(+1.34%) |
May 07, 2024 | 149.88 | 151.29 | 142.47 | 145.33 | 278,290 | -8.15(-5.31%) |
May 06, 2024 | 152.60 | 155.62 | 152.60 | 153.48 | 94,329 | +1.48(+0.97%) |
May 03, 2024 | 155.39 | 155.39 | 151.77 | 152.00 | 56,454 | -0.50(-0.33%) |
May 02, 2024 | 150.97 | 152.96 | 149.32 | 152.50 | 86,589 | +3.38(+2.27%) |
May 01, 2024 | 150.56 | 151.67 | 148.71 | 149.12 | 70,031 | -1.01(-0.67%) |
Apr 30, 2024 | 151.23 | 153.03 | 150.04 | 150.13 | 95,889 | -1.77(-1.17%) |
Apr 29, 2024 | 151.38 | 153.40 | 150.85 | 151.90 | 126,146 | +1.26(+0.84%) |
Apr 26, 2024 | 149.63 | 152.80 | 147.26 | 150.64 | 117,382 | +1.26(+0.84%) |
Apr 25, 2024 | 148.92 | 150.64 | 148.46 | 149.38 | 87,771 | -1.65(-1.09%) |
Apr 24, 2024 | 150.70 | 153.09 | 149.10 | 151.03 | 118,201 | -0.28(-0.19%) |
Apr 23, 2024 | 149.26 | 151.84 | 148.13 | 151.31 | 135,024 | +2.68(+1.80%) |
Apr 22, 2024 | 150.56 | 150.92 | 148.62 | 148.63 | 163,312 | -0.39(-0.26%) |
Apr 19, 2024 | 148.65 | 151.12 | 148.57 | 149.02 | 108,924 | -0.24(-0.16%) |
Apr 18, 2024 | 152.13 | 153.72 | 148.89 | 149.26 | 90,442 | -2.77(-1.82%) |
Apr 17, 2024 | 156.48 | 156.60 | 151.91 | 152.03 | 111,891 | -3.02(-1.95%) |
Apr 16, 2024 | 155.72 | 156.15 | 153.08 | 155.05 | 97,661 | -2.35(-1.49%) |
Apr 15, 2024 | 159.23 | 159.23 | 156.09 | 157.40 | 59,001 | -0.03(-0.02%) |
Apr 12, 2024 | 158.97 | 160.05 | 155.70 | 157.43 | 64,218 | -2.54(-1.59%) |
Apr 11, 2024 | 159.69 | 160.75 | 158.50 | 159.97 | 104,698 | -0.29(-0.18%) |
Apr 10, 2024 | 161.09 | 161.59 | 158.30 | 160.26 | 84,948 | -5.26(-3.18%) |
Apr 09, 2024 | 166.27 | 167.79 | 163.42 | 165.52 | 82,533 | -0.75(-0.45%) |
Apr 08, 2024 | 170.43 | 170.43 | 166.18 | 166.27 | 63,867 | -3.36(-1.98%) |
Apr 05, 2024 | 167.48 | 170.46 | 167.48 | 169.63 | 100,678 | +1.63(+0.97%) |
Apr 04, 2024 | 168.49 | 170.03 | 166.52 | 168.00 | 163,255 | +1.72(+1.03%) |
Apr 03, 2024 | 162.29 | 167.95 | 162.29 | 166.28 | 84,853 | +2.91(+1.78%) |
Apr 02, 2024 | 164.06 | 166.45 | 161.56 | 163.37 | 207,542 | -1.67(-1.01%) |