Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 141.38 | 141.44 | 137.70 | 137.83 | 1,845,560 | -4.30(-3.03%) |
May 17, 2024 | 145.37 | 145.37 | 141.20 | 142.13 | 2,744,049 | -4.46(-3.04%) |
May 16, 2024 | 145.28 | 147.87 | 144.83 | 146.59 | 3,270,156 | +5.53(+3.92%) |
May 15, 2024 | 140.57 | 142.88 | 140.25 | 141.06 | 2,012,535 | +0.75(+0.53%) |
May 14, 2024 | 139.78 | 140.46 | 138.30 | 140.31 | 1,905,619 | +2.38(+1.73%) |
May 13, 2024 | 141.84 | 143.66 | 137.58 | 137.93 | 1,759,719 | -3.02(-2.14%) |
May 10, 2024 | 140.94 | 141.31 | 139.84 | 140.95 | 1,339,192 | +0.09(+0.06%) |
May 09, 2024 | 137.24 | 140.89 | 136.50 | 140.86 | 1,920,396 | +3.34(+2.43%) |
May 08, 2024 | 138.47 | 139.97 | 137.06 | 137.52 | 1,700,370 | -2.38(-1.70%) |
May 07, 2024 | 137.77 | 141.09 | 137.30 | 139.90 | 2,594,426 | +3.76(+2.76%) |
May 06, 2024 | 138.09 | 138.71 | 134.68 | 136.14 | 2,480,783 | -1.35(-0.98%) |
May 03, 2024 | 136.75 | 138.68 | 135.97 | 137.49 | 2,268,788 | +0.34(+0.25%) |
May 02, 2024 | 138.15 | 138.57 | 136.12 | 137.15 | 1,638,951 | -0.43(-0.31%) |
May 01, 2024 | 138.79 | 140.00 | 135.42 | 137.58 | 2,612,540 | -1.61(-1.16%) |
Apr 30, 2024 | 140.44 | 141.16 | 139.07 | 139.19 | 1,753,232 | -1.96(-1.39%) |
Apr 29, 2024 | 141.21 | 141.49 | 138.96 | 141.15 | 2,382,068 | -0.92(-0.65%) |
Apr 26, 2024 | 142.35 | 144.45 | 141.62 | 142.07 | 1,378,668 | -0.58(-0.41%) |
Apr 25, 2024 | 142.25 | 143.45 | 141.38 | 142.65 | 1,387,968 | -0.51(-0.36%) |
Apr 24, 2024 | 141.29 | 143.49 | 140.62 | 143.16 | 1,322,944 | +0.43(+0.30%) |
Apr 23, 2024 | 143.19 | 144.35 | 142.21 | 142.73 | 1,431,055 | -0.12(-0.08%) |
Apr 22, 2024 | 144.64 | 144.79 | 142.53 | 142.85 | 2,174,626 | -1.97(-1.36%) |
Apr 19, 2024 | 145.76 | 146.76 | 144.46 | 144.82 | 1,518,381 | -0.86(-0.59%) |
Apr 18, 2024 | 144.75 | 146.23 | 143.32 | 145.68 | 1,463,866 | +1.19(+0.82%) |
Apr 17, 2024 | 146.23 | 146.44 | 143.66 | 144.49 | 1,864,655 | -0.50(-0.34%) |
Apr 16, 2024 | 144.83 | 145.59 | 143.02 | 144.99 | 2,140,639 | +0.30(+0.21%) |
Apr 15, 2024 | 149.39 | 150.40 | 144.49 | 144.69 | 2,065,735 | -3.09(-2.09%) |
Apr 12, 2024 | 153.62 | 153.81 | 147.46 | 147.78 | 2,479,428 | -6.59(-4.27%) |
Apr 11, 2024 | 155.28 | 156.25 | 152.62 | 154.37 | 1,792,097 | -0.26(-0.17%) |
Apr 10, 2024 | 151.53 | 154.90 | 150.51 | 154.63 | 1,884,164 | +1.24(+0.81%) |
Apr 09, 2024 | 156.33 | 156.60 | 151.49 | 153.39 | 2,645,798 | -3.35(-2.14%) |
Apr 08, 2024 | 157.84 | 159.52 | 155.97 | 156.74 | 2,637,695 | -2.22(-1.40%) |
Apr 05, 2024 | 158.66 | 161.39 | 157.86 | 158.96 | 2,654,453 | +0.51(+0.32%) |
Apr 04, 2024 | 160.41 | 163.51 | 157.37 | 158.45 | 3,288,733 | -0.14(-0.09%) |
Apr 03, 2024 | 154.06 | 158.90 | 153.09 | 158.59 | 2,545,068 | +4.27(+2.77%) |
Apr 02, 2024 | 156.00 | 156.39 | 152.43 | 154.32 | 1,743,060 | -2.45(-1.56%) |
Apr 01, 2024 | 155.65 | 159.34 | 155.65 | 156.77 | 1,348,934 | +1.28(+0.83%) |
Mar 28, 2024 | 154.27 | 155.99 | 153.07 | 155.48 | 1,814,153 | +1.84(+1.20%) |
Mar 27, 2024 | 150.70 | 153.78 | 150.70 | 153.64 | 1,836,280 | +3.54(+2.36%) |
Mar 26, 2024 | 151.11 | 151.91 | 149.60 | 150.10 | 1,605,249 | -0.12(-0.08%) |
Mar 25, 2024 | 150.96 | 151.91 | 149.65 | 150.22 | 2,043,537 | +0.08(+0.05%) |
Mar 22, 2024 | 153.44 | 153.84 | 150.11 | 150.14 | 1,591,734 | -3.55(-2.31%) |
Mar 21, 2024 | 155.23 | 157.74 | 153.44 | 153.69 | 1,811,759 | -1.79(-1.15%) |
Mar 20, 2024 | 154.15 | 156.62 | 153.67 | 155.48 | 1,965,318 | +2.03(+1.32%) |
Mar 19, 2024 | 155.92 | 155.92 | 152.58 | 153.45 | 1,471,302 | -1.72(-1.11%) |
Mar 18, 2024 | 150.54 | 156.56 | 149.53 | 155.17 | 2,754,614 | +3.79(+2.50%) |
Mar 15, 2024 | 149.26 | 152.80 | 149.26 | 151.39 | 4,175,859 | +1.88(+1.26%) |
Mar 14, 2024 | 165.51 | 167.45 | 147.29 | 149.50 | 9,455,622 | -8.08(-5.13%) |
Mar 13, 2024 | 154.41 | 158.16 | 154.23 | 157.59 | 5,641,946 | -3.04(-1.89%) |
Mar 12, 2024 | 160.04 | 161.81 | 158.41 | 160.62 | 3,121,489 | +1.88(+1.19%) |
Mar 11, 2024 | 157.49 | 159.22 | 156.32 | 158.74 | 1,981,124 | +2.01(+1.28%) |
Mar 08, 2024 | 157.50 | 158.07 | 155.83 | 156.73 | 2,111,036 | -1.61(-1.02%) |
Mar 07, 2024 | 157.97 | 158.61 | 155.83 | 158.34 | 2,896,321 | +2.92(+1.88%) |
Mar 06, 2024 | 155.61 | 156.09 | 153.02 | 155.42 | 2,687,434 | +1.15(+0.74%) |
Mar 05, 2024 | 149.23 | 154.33 | 149.22 | 154.28 | 3,800,655 | +6.39(+4.32%) |
Mar 04, 2024 | 148.59 | 149.39 | 146.91 | 147.89 | 2,093,274 | -0.82(-0.55%) |