Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 146.93 | 147.39 | 143.34 | 144.42 | 1,969,297 | -2.66(-1.81%) |
May 17, 2024 | 145.50 | 147.60 | 145.10 | 147.08 | 1,886,266 | +2.38(+1.64%) |
May 16, 2024 | 144.85 | 145.66 | 144.01 | 144.70 | 1,643,287 | -0.36(-0.25%) |
May 15, 2024 | 142.93 | 145.34 | 141.14 | 145.06 | 1,884,277 | +1.35(+0.94%) |
May 14, 2024 | 142.87 | 144.12 | 141.89 | 143.71 | 1,850,618 | -0.23(-0.16%) |
May 13, 2024 | 144.73 | 145.46 | 143.60 | 143.94 | 1,761,875 | -0.52(-0.36%) |
May 10, 2024 | 147.21 | 147.92 | 144.27 | 144.45 | 1,823,126 | -2.10(-1.43%) |
May 09, 2024 | 145.81 | 148.05 | 145.81 | 146.56 | 2,204,490 | +0.77(+0.53%) |
May 08, 2024 | 143.66 | 146.65 | 142.92 | 145.78 | 2,942,180 | +1.72(+1.19%) |
May 07, 2024 | 144.33 | 145.38 | 143.36 | 144.06 | 2,229,978 | +0.09(+0.06%) |
May 06, 2024 | 143.51 | 145.26 | 142.73 | 143.98 | 2,256,760 | +1.50(+1.05%) |
May 03, 2024 | 142.92 | 143.53 | 140.94 | 142.48 | 1,820,558 | -0.26(-0.18%) |
May 02, 2024 | 140.43 | 143.51 | 140.28 | 142.74 | 2,327,517 | +3.63(+2.61%) |
May 01, 2024 | 141.91 | 143.17 | 137.54 | 139.10 | 2,557,374 | -2.98(-2.10%) |
Apr 30, 2024 | 149.72 | 149.72 | 141.89 | 142.08 | 3,793,837 | -8.26(-5.50%) |
Apr 29, 2024 | 149.51 | 150.99 | 148.88 | 150.34 | 2,846,097 | +0.13(+0.09%) |
Apr 26, 2024 | 151.30 | 154.61 | 148.37 | 150.22 | 4,240,234 | -5.78(-3.71%) |
Apr 25, 2024 | 156.32 | 156.86 | 154.39 | 156.00 | 2,637,851 | -0.55(-0.35%) |
Apr 24, 2024 | 156.72 | 157.13 | 155.06 | 156.55 | 1,960,290 | -1.04(-0.66%) |
Apr 23, 2024 | 154.98 | 157.99 | 153.66 | 157.59 | 1,770,064 | +1.78(+1.14%) |
Apr 22, 2024 | 153.21 | 157.08 | 151.88 | 155.81 | 1,638,282 | +2.32(+1.51%) |
Apr 19, 2024 | 152.45 | 155.97 | 152.27 | 153.49 | 2,782,710 | +1.39(+0.91%) |
Apr 18, 2024 | 156.14 | 156.66 | 151.52 | 152.10 | 2,365,777 | -3.91(-2.51%) |
Apr 17, 2024 | 157.39 | 158.60 | 155.05 | 156.01 | 1,962,231 | -0.62(-0.40%) |
Apr 16, 2024 | 159.54 | 159.86 | 156.36 | 156.63 | 1,878,995 | -2.92(-1.83%) |
Apr 15, 2024 | 162.51 | 163.70 | 158.65 | 159.55 | 1,602,340 | -1.66(-1.03%) |
Apr 12, 2024 | 165.04 | 165.16 | 160.60 | 161.21 | 2,018,349 | -2.90(-1.77%) |
Apr 11, 2024 | 164.24 | 164.64 | 161.87 | 164.11 | 2,013,080 | +0.25(+0.15%) |
Apr 10, 2024 | 164.16 | 165.43 | 162.28 | 163.86 | 1,816,578 | -0.25(-0.15%) |
Apr 09, 2024 | 167.52 | 168.07 | 162.44 | 164.11 | 2,376,815 | -3.12(-1.86%) |
Apr 08, 2024 | 168.69 | 170.06 | 167.15 | 167.22 | 2,645,203 | -2.18(-1.29%) |
Apr 05, 2024 | 171.52 | 172.71 | 169.29 | 169.40 | 2,200,127 | +0.07(+0.04%) |
Apr 04, 2024 | 171.81 | 172.38 | 168.66 | 169.33 | 2,803,083 | -2.01(-1.18%) |
Apr 03, 2024 | 168.86 | 172.18 | 167.77 | 171.35 | 3,236,161 | +3.19(+1.90%) |
Apr 02, 2024 | 163.03 | 168.36 | 162.78 | 168.15 | 3,023,047 | +6.10(+3.77%) |
Apr 01, 2024 | 161.89 | 162.56 | 159.70 | 162.05 | 2,231,692 | +0.00(+0.00%) |
Mar 28, 2024 | 158.08 | 162.50 | 161.69 | 162.05 | 3,202,542 | +4.34(+2.76%) |
Mar 27, 2024 | 154.67 | 157.75 | 154.67 | 157.71 | 2,228,912 | +2.34(+1.51%) |
Mar 26, 2024 | 155.38 | 156.46 | 154.66 | 155.37 | 2,370,069 | +0.14(+0.09%) |
Mar 25, 2024 | 158.74 | 160.15 | 155.20 | 155.23 | 2,324,481 | -2.97(-1.88%) |
Mar 22, 2024 | 158.17 | 158.54 | 156.85 | 158.19 | 2,095,000 | +0.37(+0.23%) |
Mar 21, 2024 | 157.75 | 158.18 | 155.76 | 157.83 | 2,507,787 | +0.32(+0.20%) |
Mar 20, 2024 | 154.95 | 157.87 | 154.29 | 157.51 | 2,408,051 | +1.76(+1.13%) |
Mar 19, 2024 | 155.61 | 156.97 | 155.05 | 155.75 | 2,900,098 | +0.23(+0.15%) |
Mar 18, 2024 | 158.15 | 158.34 | 155.08 | 155.52 | 3,497,501 | -2.25(-1.43%) |
Mar 15, 2024 | 153.00 | 158.48 | 153.00 | 157.78 | 11,819,152 | +4.61(+3.01%) |
Mar 14, 2024 | 154.61 | 155.61 | 152.24 | 153.16 | 3,666,202 | -0.09(-0.06%) |
Mar 13, 2024 | 150.87 | 154.20 | 150.80 | 153.25 | 4,060,325 | +4.07(+2.73%) |
Mar 12, 2024 | 148.32 | 150.23 | 147.26 | 149.18 | 2,386,688 | +0.87(+0.59%) |
Mar 11, 2024 | 146.69 | 148.32 | 145.06 | 148.31 | 3,256,580 | +0.15(+0.10%) |
Mar 08, 2024 | 147.71 | 149.58 | 147.16 | 148.16 | 2,417,631 | +0.13(+0.09%) |
Mar 07, 2024 | 146.51 | 149.22 | 146.16 | 148.03 | 2,567,349 | +2.42(+1.66%) |
Mar 06, 2024 | 145.96 | 146.97 | 143.99 | 145.61 | 3,235,726 | +0.66(+0.46%) |
Mar 05, 2024 | 143.12 | 145.97 | 142.68 | 144.95 | 2,909,415 | +1.83(+1.28%) |
Mar 04, 2024 | 142.18 | 144.84 | 141.92 | 143.12 | 3,506,888 | +0.06(+0.04%) |