Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 181.31 | 183.52 | 181.31 | 183.49 | 912,362 | +2.01(+1.11%) |
May 30, 2024 | 179.77 | 181.84 | 179.16 | 181.48 | 424,730 | +2.32(+1.29%) |
May 29, 2024 | 180.37 | 180.37 | 178.18 | 179.16 | 432,992 | -1.76(-0.97%) |
May 28, 2024 | 183.03 | 184.23 | 180.85 | 180.92 | 417,226 | -2.85(-1.55%) |
May 24, 2024 | 181.66 | 183.83 | 179.95 | 183.77 | 394,339 | +3.53(+1.96%) |
May 23, 2024 | 181.69 | 181.69 | 179.60 | 180.24 | 671,917 | -1.06(-0.58%) |
May 22, 2024 | 181.03 | 182.56 | 181.03 | 181.30 | 375,467 | -0.55(-0.30%) |
May 21, 2024 | 181.91 | 182.91 | 179.50 | 181.85 | 560,932 | +0.29(+0.16%) |
May 20, 2024 | 183.00 | 184.10 | 181.32 | 181.56 | 472,214 | -1.57(-0.86%) |
May 17, 2024 | 183.00 | 183.31 | 181.95 | 183.13 | 493,750 | +0.73(+0.40%) |
May 16, 2024 | 182.01 | 182.72 | 181.04 | 182.40 | 395,692 | +0.37(+0.20%) |
May 15, 2024 | 182.39 | 182.39 | 181.05 | 182.03 | 662,125 | +0.39(+0.21%) |
May 14, 2024 | 182.24 | 182.41 | 180.55 | 181.64 | 653,923 | +0.21(+0.12%) |
May 13, 2024 | 179.93 | 181.45 | 179.41 | 181.43 | 308,646 | +2.03(+1.13%) |
May 10, 2024 | 180.71 | 180.71 | 178.60 | 179.40 | 347,573 | -0.98(-0.54%) |
May 09, 2024 | 178.99 | 180.51 | 178.13 | 180.38 | 312,985 | +1.84(+1.03%) |
May 08, 2024 | 178.81 | 179.66 | 178.12 | 178.54 | 417,346 | -0.61(-0.34%) |
May 07, 2024 | 176.41 | 180.57 | 176.41 | 179.15 | 570,694 | +3.00(+1.70%) |
May 06, 2024 | 177.48 | 177.96 | 175.75 | 176.15 | 670,034 | -0.12(-0.07%) |
May 03, 2024 | 176.26 | 177.02 | 174.83 | 176.27 | 475,246 | +0.93(+0.53%) |
May 02, 2024 | 175.48 | 176.11 | 174.15 | 175.34 | 481,373 | +1.14(+0.65%) |
May 01, 2024 | 173.38 | 176.46 | 172.37 | 174.20 | 570,611 | +1.22(+0.71%) |
Apr 30, 2024 | 174.99 | 176.53 | 172.73 | 172.98 | 539,638 | -4.07(-2.30%) |
Apr 29, 2024 | 176.35 | 180.69 | 176.35 | 177.05 | 910,913 | +4.20(+2.43%) |
Apr 26, 2024 | 172.26 | 173.52 | 171.65 | 172.85 | 497,295 | +1.60(+0.93%) |
Apr 25, 2024 | 172.70 | 173.11 | 169.79 | 171.25 | 541,831 | -2.67(-1.54%) |
Apr 24, 2024 | 171.99 | 174.91 | 171.02 | 173.92 | 871,049 | +3.04(+1.78%) |
Apr 23, 2024 | 169.70 | 173.84 | 169.00 | 170.88 | 1,436,846 | -8.41(-4.69%) |
Apr 22, 2024 | 179.64 | 180.49 | 176.19 | 179.29 | 689,145 | -0.60(-0.33%) |
Apr 19, 2024 | 177.91 | 180.91 | 177.69 | 179.89 | 2,529,184 | +1.64(+0.92%) |
Apr 18, 2024 | 179.41 | 179.41 | 177.31 | 178.25 | 532,898 | -0.26(-0.15%) |
Apr 17, 2024 | 180.90 | 182.15 | 178.30 | 178.51 | 641,077 | -1.07(-0.60%) |
Apr 16, 2024 | 180.26 | 181.15 | 178.53 | 179.58 | 663,270 | -0.78(-0.43%) |
Apr 15, 2024 | 185.98 | 187.99 | 180.16 | 180.36 | 605,619 | -1.84(-1.01%) |
Apr 12, 2024 | 179.47 | 184.00 | 178.42 | 182.20 | 516,105 | -4.08(-2.19%) |
Apr 11, 2024 | 187.83 | 188.10 | 186.25 | 186.28 | 432,929 | -1.54(-0.82%) |
Apr 10, 2024 | 188.44 | 189.03 | 186.15 | 187.82 | 429,635 | -2.04(-1.07%) |
Apr 09, 2024 | 191.03 | 191.27 | 187.94 | 189.86 | 453,252 | -0.85(-0.45%) |
Apr 08, 2024 | 189.27 | 190.74 | 187.74 | 190.71 | 680,395 | +3.04(+1.62%) |
Apr 05, 2024 | 187.92 | 188.97 | 186.88 | 187.67 | 388,436 | +0.01(+0.01%) |
Apr 04, 2024 | 189.99 | 190.50 | 186.81 | 187.66 | 391,495 | -1.02(-0.54%) |
Apr 03, 2024 | 187.39 | 189.24 | 187.39 | 188.68 | 411,684 | +1.18(+0.63%) |
Apr 02, 2024 | 188.26 | 188.28 | 186.28 | 187.50 | 377,774 | -1.25(-0.66%) |
Apr 01, 2024 | 189.48 | 190.06 | 188.11 | 188.75 | 389,894 | -1.03(-0.54%) |
Mar 28, 2024 | 189.13 | 190.60 | 188.67 | 189.78 | 504,281 | +0.84(+0.44%) |
Mar 27, 2024 | 187.02 | 189.02 | 186.97 | 188.94 | 484,136 | +2.07(+1.11%) |
Mar 26, 2024 | 187.32 | 189.32 | 186.81 | 186.87 | 597,937 | -0.44(-0.23%) |
Mar 25, 2024 | 184.65 | 187.66 | 184.36 | 187.31 | 510,757 | +2.59(+1.40%) |
Mar 22, 2024 | 185.85 | 186.13 | 184.43 | 184.72 | 578,432 | -0.29(-0.16%) |
Mar 21, 2024 | 184.99 | 186.54 | 183.76 | 185.01 | 682,341 | +0.79(+0.43%) |
Mar 20, 2024 | 183.30 | 185.11 | 182.52 | 184.22 | 545,269 | +0.98(+0.53%) |
Mar 19, 2024 | 181.45 | 184.91 | 181.45 | 183.24 | 924,493 | +2.26(+1.25%) |
Mar 18, 2024 | 182.38 | 182.94 | 180.54 | 180.98 | 526,319 | -1.93(-1.06%) |
Mar 15, 2024 | 182.27 | 184.70 | 182.23 | 182.91 | 2,085,041 | -0.10(-0.05%) |
Mar 14, 2024 | 183.16 | 183.73 | 181.89 | 183.01 | 505,070 | -1.41(-0.76%) |
Mar 13, 2024 | 187.50 | 187.86 | 183.71 | 184.42 | 620,999 | -2.30(-1.23%) |
Mar 12, 2024 | 187.54 | 188.38 | 185.50 | 186.72 | 390,025 | -0.96(-0.51%) |
Mar 11, 2024 | 185.52 | 188.13 | 183.65 | 187.68 | 544,118 | +1.60(+0.86%) |
Mar 08, 2024 | 185.41 | 186.76 | 184.49 | 186.08 | 461,204 | +1.25(+0.68%) |
Mar 07, 2024 | 184.72 | 185.41 | 184.72 | 184.83 | 776,524 | +1.49(+0.81%) |
Mar 06, 2024 | 185.42 | 185.50 | 181.88 | 183.34 | 857,019 | -1.14(-0.62%) |
Mar 05, 2024 | 184.79 | 186.05 | 183.73 | 184.48 | 597,843 | -0.95(-0.51%) |
Mar 04, 2024 | 183.78 | 188.61 | 182.31 | 185.43 | 973,912 | +5.24(+2.91%) |