Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 149.19 | 150.07 | 147.85 | 148.71 | 39,847 | +0.29(+0.20%) |
May 13, 2024 | 151.28 | 151.85 | 148.19 | 148.42 | 35,442 | -2.24(-1.49%) |
May 10, 2024 | 152.12 | 152.75 | 150.07 | 150.66 | 32,198 | -1.07(-0.71%) |
May 09, 2024 | 151.22 | 151.99 | 150.63 | 151.73 | 89,191 | +0.69(+0.46%) |
May 08, 2024 | 149.77 | 151.27 | 149.53 | 151.04 | 60,039 | +0.26(+0.17%) |
May 07, 2024 | 151.37 | 151.46 | 149.74 | 150.78 | 145,051 | +0.19(+0.13%) |
May 06, 2024 | 150.49 | 150.89 | 149.71 | 150.59 | 127,691 | +1.05(+0.70%) |
May 03, 2024 | 151.92 | 152.22 | 149.41 | 149.54 | 107,201 | -1.23(-0.82%) |
May 02, 2024 | 148.12 | 150.77 | 147.30 | 150.77 | 77,376 | +4.22(+2.88%) |
May 01, 2024 | 147.00 | 148.36 | 145.59 | 146.55 | 62,905 | -0.45(-0.31%) |
Apr 30, 2024 | 148.89 | 149.03 | 146.91 | 147.00 | 47,455 | -2.18(-1.46%) |
Apr 29, 2024 | 150.19 | 151.11 | 148.13 | 149.18 | 58,803 | -0.62(-0.41%) |
Apr 26, 2024 | 152.06 | 152.72 | 149.74 | 149.80 | 82,212 | -1.82(-1.20%) |
Apr 25, 2024 | 153.73 | 153.90 | 150.58 | 151.62 | 132,882 | -3.17(-2.05%) |
Apr 24, 2024 | 152.10 | 155.12 | 151.43 | 154.79 | 151,673 | +1.52(+0.99%) |
Apr 23, 2024 | 153.10 | 154.09 | 152.97 | 153.27 | 59,878 | +1.14(+0.75%) |
Apr 22, 2024 | 149.38 | 152.21 | 148.73 | 152.13 | 95,552 | +2.75(+1.84%) |
Apr 19, 2024 | 149.40 | 150.54 | 148.92 | 149.38 | 93,880 | -0.02(-0.01%) |
Apr 18, 2024 | 149.64 | 150.44 | 148.10 | 149.40 | 59,373 | -0.70(-0.47%) |
Apr 17, 2024 | 151.90 | 151.90 | 149.89 | 150.10 | 70,972 | -0.66(-0.44%) |
Apr 16, 2024 | 152.31 | 152.31 | 150.50 | 150.76 | 50,039 | -1.54(-1.01%) |
Apr 15, 2024 | 154.99 | 155.78 | 151.67 | 152.30 | 61,447 | -1.88(-1.22%) |
Apr 12, 2024 | 153.89 | 154.33 | 152.72 | 154.18 | 63,581 | -0.63(-0.41%) |
Apr 11, 2024 | 155.26 | 155.52 | 153.31 | 154.81 | 54,328 | -0.19(-0.12%) |
Apr 10, 2024 | 155.12 | 156.50 | 153.76 | 155.00 | 83,082 | -3.30(-2.08%) |
Apr 09, 2024 | 157.01 | 158.76 | 155.96 | 158.30 | 84,602 | +1.63(+1.04%) |
Apr 08, 2024 | 158.70 | 159.64 | 156.30 | 156.67 | 50,113 | -2.17(-1.37%) |
Apr 05, 2024 | 157.61 | 159.74 | 157.54 | 158.84 | 165,949 | +1.69(+1.08%) |
Apr 04, 2024 | 163.06 | 163.06 | 156.67 | 157.15 | 227,116 | -4.26(-2.64%) |
Apr 03, 2024 | 161.81 | 163.08 | 161.17 | 161.41 | 95,073 | -0.15(-0.09%) |
Apr 02, 2024 | 163.71 | 164.45 | 160.90 | 161.56 | 47,151 | -3.31(-2.01%) |
Apr 01, 2024 | 166.26 | 166.26 | 163.52 | 164.87 | 68,857 | -0.93(-0.56%) |
Mar 28, 2024 | 166.47 | 167.22 | 165.39 | 165.80 | 65,450 | -0.85(-0.51%) |
Mar 27, 2024 | 165.02 | 167.09 | 163.99 | 166.65 | 136,446 | +2.60(+1.58%) |
Mar 26, 2024 | 164.44 | 165.63 | 163.93 | 164.05 | 83,486 | -0.42(-0.25%) |
Mar 25, 2024 | 164.80 | 166.38 | 164.31 | 164.47 | 122,074 | -1.15(-0.69%) |
Mar 22, 2024 | 168.23 | 168.23 | 165.47 | 165.62 | 70,090 | -2.29(-1.36%) |
Mar 21, 2024 | 170.51 | 170.51 | 167.74 | 167.90 | 96,618 | -1.32(-0.78%) |
Mar 20, 2024 | 168.08 | 170.23 | 167.18 | 169.22 | 65,791 | +1.76(+1.05%) |
Mar 19, 2024 | 168.32 | 168.32 | 166.04 | 167.47 | 42,603 | -0.52(-0.31%) |
Mar 18, 2024 | 168.14 | 169.68 | 167.73 | 167.99 | 92,658 | +0.06(+0.03%) |
Mar 15, 2024 | 169.81 | 170.74 | 167.76 | 167.93 | 71,477 | -2.94(-1.72%) |
Mar 14, 2024 | 170.07 | 170.97 | 167.60 | 170.87 | 50,450 | +1.80(+1.06%) |
Mar 13, 2024 | 167.22 | 170.83 | 166.75 | 169.07 | 69,944 | +2.39(+1.43%) |
Mar 12, 2024 | 164.68 | 167.10 | 164.51 | 166.69 | 66,799 | +2.03(+1.23%) |
Mar 11, 2024 | 166.91 | 167.04 | 164.50 | 164.66 | 94,904 | -2.02(-1.21%) |
Mar 08, 2024 | 167.86 | 167.95 | 166.24 | 166.68 | 83,566 | -0.15(-0.09%) |
Mar 07, 2024 | 164.35 | 166.88 | 164.34 | 166.83 | 69,401 | +3.57(+2.19%) |
Mar 06, 2024 | 164.40 | 164.40 | 162.45 | 163.25 | 46,965 | +0.96(+0.59%) |
Mar 05, 2024 | 165.77 | 165.77 | 161.90 | 162.29 | 54,007 | -4.12(-2.48%) |
Mar 04, 2024 | 164.90 | 167.03 | 164.90 | 166.42 | 40,671 | +0.73(+0.44%) |