Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 158.50 | 160.62 | 158.06 | 160.16 | 1,509,779 | +2.22(+1.41%) |
May 16, 2024 | 156.69 | 159.17 | 156.49 | 157.94 | 1,264,495 | +1.82(+1.17%) |
May 15, 2024 | 157.27 | 157.62 | 155.92 | 156.12 | 1,646,049 | -1.30(-0.83%) |
May 14, 2024 | 155.50 | 157.42 | 155.50 | 157.42 | 1,701,055 | +2.68(+1.73%) |
May 13, 2024 | 157.07 | 157.86 | 154.62 | 154.74 | 1,852,732 | -2.33(-1.48%) |
May 10, 2024 | 158.00 | 158.50 | 155.49 | 157.07 | 1,812,602 | -0.71(-0.45%) |
May 09, 2024 | 157.13 | 158.78 | 157.00 | 157.78 | 1,420,689 | +1.09(+0.69%) |
May 08, 2024 | 155.12 | 157.41 | 155.11 | 156.69 | 1,243,837 | +0.82(+0.52%) |
May 07, 2024 | 156.69 | 158.56 | 155.22 | 155.88 | 1,871,203 | -0.51(-0.33%) |
May 06, 2024 | 158.21 | 159.00 | 155.63 | 156.39 | 2,694,368 | -0.72(-0.46%) |
May 03, 2024 | 161.55 | 163.17 | 154.88 | 157.10 | 3,970,070 | -3.08(-1.92%) |
May 02, 2024 | 157.94 | 160.84 | 157.19 | 160.19 | 3,168,059 | +3.59(+2.29%) |
May 01, 2024 | 157.38 | 158.85 | 155.91 | 156.59 | 2,395,195 | -0.79(-0.50%) |
Apr 30, 2024 | 161.22 | 161.35 | 157.27 | 157.38 | 2,893,780 | -3.87(-2.40%) |
Apr 29, 2024 | 159.05 | 161.55 | 158.83 | 161.25 | 1,891,400 | +2.55(+1.61%) |
Apr 26, 2024 | 158.31 | 159.44 | 157.54 | 158.70 | 1,290,493 | -0.22(-0.14%) |
Apr 25, 2024 | 156.71 | 159.57 | 156.71 | 158.92 | 1,470,173 | +1.94(+1.23%) |
Apr 24, 2024 | 157.56 | 157.93 | 155.35 | 156.98 | 2,134,634 | -1.48(-0.93%) |
Apr 23, 2024 | 159.86 | 160.77 | 158.18 | 158.46 | 1,801,378 | -1.56(-0.97%) |
Apr 22, 2024 | 160.97 | 161.55 | 158.66 | 160.02 | 1,629,171 | -1.51(-0.93%) |
Apr 19, 2024 | 160.00 | 162.55 | 159.63 | 161.52 | 2,000,111 | +1.54(+0.96%) |
Apr 18, 2024 | 156.51 | 160.49 | 156.51 | 159.99 | 2,178,483 | +3.61(+2.31%) |
Apr 17, 2024 | 154.61 | 157.23 | 153.89 | 156.38 | 1,697,195 | +2.53(+1.65%) |
Apr 16, 2024 | 152.91 | 154.27 | 152.46 | 153.84 | 1,808,757 | -0.16(-0.10%) |
Apr 15, 2024 | 157.56 | 157.62 | 153.36 | 154.00 | 1,597,698 | -2.35(-1.51%) |
Apr 12, 2024 | 159.07 | 160.70 | 155.63 | 156.36 | 1,880,630 | -2.05(-1.30%) |
Apr 11, 2024 | 158.25 | 158.85 | 156.54 | 158.41 | 1,114,877 | +0.79(+0.50%) |
Apr 10, 2024 | 155.40 | 158.19 | 155.08 | 157.62 | 1,378,772 | +1.02(+0.65%) |
Apr 09, 2024 | 156.18 | 157.00 | 155.16 | 156.60 | 1,152,972 | +0.56(+0.36%) |
Apr 08, 2024 | 156.21 | 157.05 | 155.48 | 156.05 | 1,357,708 | -0.28(-0.18%) |
Apr 05, 2024 | 154.83 | 156.54 | 154.25 | 156.33 | 1,510,716 | +1.72(+1.12%) |
Apr 04, 2024 | 158.46 | 159.44 | 154.03 | 154.60 | 2,204,797 | -3.25(-2.06%) |
Apr 03, 2024 | 159.10 | 160.38 | 157.50 | 157.85 | 1,295,278 | -0.31(-0.20%) |
Apr 02, 2024 | 159.21 | 159.56 | 157.31 | 158.16 | 1,982,496 | -0.73(-0.46%) |