Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 147.85 | 148.16 | 147.13 | 147.67 | 169,494 | +0.13(+0.09%) |
May 16, 2024 | 147.37 | 147.90 | 146.43 | 147.54 | 235,527 | +0.26(+0.18%) |
May 15, 2024 | 147.96 | 148.34 | 146.77 | 147.28 | 211,112 | -0.62(-0.42%) |
May 14, 2024 | 148.30 | 148.31 | 147.47 | 147.90 | 137,623 | +0.03(+0.02%) |
May 13, 2024 | 148.53 | 149.48 | 146.86 | 147.87 | 167,458 | -0.62(-0.42%) |
May 10, 2024 | 148.95 | 149.00 | 148.09 | 148.49 | 186,303 | -0.59(-0.40%) |
May 09, 2024 | 151.00 | 151.73 | 148.63 | 149.08 | 299,133 | -1.71(-1.13%) |
May 08, 2024 | 149.72 | 150.87 | 149.47 | 150.79 | 223,501 | +1.07(+0.71%) |
May 07, 2024 | 148.32 | 150.38 | 148.32 | 149.72 | 392,905 | +0.68(+0.46%) |
May 06, 2024 | 147.76 | 149.08 | 147.16 | 149.04 | 260,199 | +2.23(+1.52%) |
May 03, 2024 | 147.11 | 147.13 | 144.84 | 146.81 | 303,324 | +0.89(+0.61%) |
May 02, 2024 | 145.76 | 146.72 | 145.29 | 145.92 | 356,539 | +0.54(+0.37%) |
May 01, 2024 | 144.99 | 147.21 | 144.58 | 145.38 | 359,568 | +1.00(+0.69%) |
Apr 30, 2024 | 145.74 | 146.10 | 144.06 | 144.38 | 585,136 | -2.00(-1.37%) |
Apr 29, 2024 | 144.90 | 148.02 | 144.37 | 146.38 | 676,652 | +3.05(+2.13%) |
Apr 26, 2024 | 142.00 | 148.50 | 141.90 | 143.33 | 489,509 | +3.15(+2.25%) |
Apr 25, 2024 | 139.84 | 141.25 | 138.92 | 140.18 | 694,403 | +0.17(+0.12%) |
Apr 24, 2024 | 139.95 | 140.90 | 139.64 | 140.01 | 559,220 | +0.27(+0.19%) |
Apr 23, 2024 | 139.36 | 140.75 | 139.11 | 139.74 | 418,408 | -0.17(-0.12%) |
Apr 22, 2024 | 139.14 | 140.74 | 138.84 | 139.91 | 299,668 | +0.98(+0.70%) |
Apr 19, 2024 | 138.65 | 139.51 | 138.36 | 138.93 | 277,393 | +0.23(+0.17%) |
Apr 18, 2024 | 137.99 | 139.03 | 137.82 | 138.70 | 247,297 | +0.71(+0.51%) |
Apr 17, 2024 | 138.47 | 139.07 | 137.94 | 138.00 | 567,019 | -0.19(-0.14%) |
Apr 16, 2024 | 137.39 | 138.98 | 136.96 | 138.19 | 282,518 | +0.39(+0.28%) |
Apr 15, 2024 | 138.20 | 139.40 | 137.43 | 137.80 | 320,495 | +1.00(+0.73%) |
Apr 12, 2024 | 137.77 | 138.54 | 135.56 | 136.80 | 300,111 | -1.92(-1.39%) |
Apr 11, 2024 | 138.85 | 139.63 | 138.04 | 138.72 | 266,101 | -0.27(-0.19%) |
Apr 10, 2024 | 138.57 | 139.81 | 138.04 | 138.99 | 201,299 | -0.91(-0.65%) |
Apr 09, 2024 | 140.01 | 140.69 | 138.95 | 139.90 | 243,300 | -0.20(-0.14%) |
Apr 08, 2024 | 141.26 | 141.96 | 139.98 | 140.10 | 313,442 | -1.22(-0.86%) |
Apr 05, 2024 | 140.97 | 142.35 | 140.53 | 141.31 | 289,117 | -0.02(-0.01%) |
Apr 04, 2024 | 141.41 | 142.33 | 140.56 | 141.34 | 404,825 | +0.87(+0.62%) |
Apr 03, 2024 | 140.26 | 140.78 | 139.46 | 140.47 | 259,419 | +0.25(+0.18%) |
Apr 02, 2024 | 141.43 | 141.43 | 139.98 | 140.22 | 203,192 | -1.66(-1.17%) |