Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 158.64 | 166.47 | 158.64 | 165.15 | 185,326 | +7.03(+4.45%) |
May 17, 2024 | 164.16 | 165.11 | 156.93 | 158.12 | 243,760 | -5.52(-3.37%) |
May 16, 2024 | 168.02 | 168.88 | 162.37 | 163.64 | 181,694 | -3.62(-2.16%) |
May 15, 2024 | 160.42 | 168.53 | 160.42 | 167.26 | 220,678 | +8.17(+5.14%) |
May 14, 2024 | 162.04 | 164.45 | 156.34 | 159.09 | 242,683 | -1.06(-0.66%) |
May 13, 2024 | 169.61 | 170.79 | 159.48 | 160.16 | 302,767 | -7.80(-4.64%) |
May 10, 2024 | 166.70 | 175.31 | 165.36 | 167.95 | 395,477 | +2.87(+1.74%) |
May 09, 2024 | 157.89 | 166.83 | 156.57 | 165.09 | 340,343 | +7.23(+4.58%) |
May 08, 2024 | 156.05 | 158.68 | 153.75 | 157.86 | 189,751 | +0.36(+0.23%) |
May 07, 2024 | 161.31 | 164.97 | 156.13 | 157.50 | 206,594 | -3.81(-2.36%) |
May 06, 2024 | 160.99 | 169.85 | 160.97 | 161.31 | 297,510 | +1.63(+1.02%) |
May 03, 2024 | 161.89 | 163.47 | 156.04 | 159.69 | 317,726 | -0.63(-0.39%) |
May 02, 2024 | 173.59 | 173.72 | 154.58 | 160.31 | 490,648 | -9.41(-5.55%) |
May 01, 2024 | 182.70 | 183.19 | 158.85 | 169.73 | 1,095,724 | +26.97(+18.89%) |
Apr 30, 2024 | 149.52 | 150.16 | 141.15 | 142.76 | 373,097 | -6.65(-4.45%) |
Apr 29, 2024 | 149.75 | 153.77 | 145.63 | 149.41 | 242,343 | +0.84(+0.56%) |
Apr 26, 2024 | 146.58 | 149.65 | 144.11 | 148.57 | 235,680 | +2.51(+1.72%) |
Apr 25, 2024 | 145.82 | 148.18 | 140.05 | 146.07 | 351,934 | -2.91(-1.96%) |
Apr 24, 2024 | 147.16 | 156.99 | 146.26 | 148.98 | 534,248 | +5.83(+4.07%) |
Apr 23, 2024 | 136.94 | 144.56 | 136.94 | 143.15 | 284,201 | +7.25(+5.33%) |
Apr 22, 2024 | 131.58 | 138.02 | 130.53 | 135.91 | 357,129 | +5.78(+4.44%) |
Apr 19, 2024 | 127.28 | 132.42 | 126.59 | 130.12 | 363,757 | +2.20(+1.72%) |
Apr 18, 2024 | 124.09 | 129.14 | 122.84 | 127.93 | 259,465 | +4.69(+3.81%) |
Apr 17, 2024 | 125.47 | 126.69 | 121.80 | 123.24 | 165,247 | -1.95(-1.56%) |
Apr 16, 2024 | 126.04 | 126.29 | 123.45 | 125.18 | 153,355 | -1.12(-0.89%) |
Apr 15, 2024 | 127.18 | 128.08 | 123.46 | 126.30 | 285,874 | +0.56(+0.44%) |
Apr 12, 2024 | 128.07 | 129.81 | 125.24 | 125.74 | 213,331 | -3.93(-3.03%) |
Apr 11, 2024 | 130.94 | 132.07 | 127.84 | 129.68 | 168,614 | -1.16(-0.89%) |
Apr 10, 2024 | 129.78 | 132.63 | 127.47 | 130.83 | 226,930 | -1.05(-0.79%) |
Apr 09, 2024 | 136.48 | 138.03 | 131.62 | 131.88 | 231,568 | -5.37(-3.91%) |
Apr 08, 2024 | 138.23 | 141.72 | 136.90 | 137.25 | 183,628 | -0.74(-0.54%) |
Apr 05, 2024 | 131.44 | 142.54 | 131.09 | 137.99 | 351,849 | +6.83(+5.21%) |
Apr 04, 2024 | 135.78 | 138.10 | 131.04 | 131.16 | 271,609 | -3.29(-2.45%) |
Apr 03, 2024 | 134.68 | 137.26 | 133.60 | 134.46 | 206,139 | -0.34(-0.25%) |
Apr 02, 2024 | 135.78 | 136.26 | 132.81 | 134.80 | 221,722 | -1.59(-1.16%) |
Apr 01, 2024 | 142.50 | 143.27 | 135.65 | 136.38 | 309,201 | -5.68(-4.00%) |
Mar 28, 2024 | 139.24 | 141.76 | 141.76 | 142.06 | 230,166 | +2.22(+1.58%) |
Mar 27, 2024 | 140.76 | 142.00 | 137.77 | 139.85 | 310,116 | -0.25(-0.18%) |
Mar 26, 2024 | 144.56 | 146.09 | 139.04 | 140.10 | 335,146 | -4.42(-3.06%) |
Mar 25, 2024 | 145.92 | 150.41 | 143.91 | 144.52 | 248,450 | -0.25(-0.17%) |
Mar 22, 2024 | 141.81 | 148.38 | 141.71 | 144.77 | 410,101 | +2.96(+2.08%) |
Mar 21, 2024 | 139.04 | 143.17 | 137.62 | 141.81 | 443,878 | +3.87(+2.81%) |
Mar 20, 2024 | 145.26 | 145.56 | 136.13 | 137.94 | 580,451 | -7.65(-5.25%) |
Mar 19, 2024 | 151.75 | 155.34 | 145.45 | 145.59 | 506,843 | -7.82(-5.10%) |
Mar 18, 2024 | 161.68 | 163.96 | 150.89 | 153.41 | 385,453 | -7.19(-4.48%) |
Mar 15, 2024 | 160.34 | 164.71 | 157.24 | 160.59 | 1,631,031 | -1.70(-1.05%) |
Mar 14, 2024 | 171.16 | 171.70 | 158.23 | 162.29 | 384,097 | -6.89(-4.07%) |
Mar 13, 2024 | 159.60 | 170.27 | 159.60 | 169.18 | 499,763 | +10.48(+6.61%) |
Mar 12, 2024 | 153.10 | 159.23 | 149.77 | 158.70 | 363,696 | +6.96(+4.59%) |
Mar 11, 2024 | 150.75 | 154.53 | 146.99 | 151.74 | 305,583 | +1.17(+0.78%) |
Mar 08, 2024 | 152.29 | 156.11 | 146.72 | 150.57 | 490,676 | -3.44(-2.24%) |
Mar 07, 2024 | 161.73 | 165.03 | 153.16 | 154.01 | 623,091 | -7.72(-4.77%) |
Mar 06, 2024 | 172.64 | 173.12 | 161.18 | 161.73 | 448,133 | -4.15(-2.50%) |
Mar 05, 2024 | 182.00 | 182.00 | 157.02 | 165.89 | 598,077 | -18.64(-10.10%) |
Mar 04, 2024 | 182.05 | 197.54 | 181.63 | 184.53 | 452,102 | +4.80(+2.67%) |