Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 170.08 | 170.43 | 168.92 | 169.60 | 720,443 | -0.45(-0.26%) |
May 21, 2024 | 170.37 | 170.66 | 168.77 | 170.05 | 1,578,399 | -0.60(-0.35%) |
May 20, 2024 | 168.56 | 170.83 | 167.72 | 170.65 | 992,148 | +2.33(+1.38%) |
May 17, 2024 | 166.85 | 168.50 | 166.00 | 168.32 | 1,322,059 | +1.66(+1.00%) |
May 16, 2024 | 168.50 | 168.62 | 166.34 | 166.66 | 863,137 | -2.33(-1.38%) |
May 15, 2024 | 166.00 | 169.13 | 166.00 | 168.99 | 1,170,170 | +3.84(+2.33%) |
May 14, 2024 | 164.61 | 165.54 | 163.23 | 165.15 | 987,541 | +0.25(+0.15%) |
May 13, 2024 | 168.33 | 168.43 | 164.74 | 164.90 | 907,173 | -3.44(-2.04%) |
May 10, 2024 | 168.32 | 168.58 | 166.58 | 168.34 | 981,928 | +1.01(+0.60%) |
May 09, 2024 | 165.26 | 167.75 | 165.24 | 167.33 | 896,752 | +1.77(+1.07%) |
May 08, 2024 | 164.26 | 166.39 | 164.20 | 165.56 | 1,047,596 | +0.97(+0.59%) |
May 07, 2024 | 163.77 | 165.69 | 163.00 | 164.59 | 1,149,764 | +1.57(+0.96%) |
May 06, 2024 | 163.28 | 164.14 | 162.74 | 163.02 | 1,410,488 | +0.81(+0.50%) |
May 03, 2024 | 161.91 | 162.27 | 159.73 | 162.21 | 819,696 | +0.33(+0.20%) |
May 02, 2024 | 160.89 | 162.07 | 159.48 | 161.88 | 961,930 | +1.34(+0.83%) |
May 01, 2024 | 160.79 | 162.32 | 159.65 | 160.54 | 1,017,427 | -0.54(-0.34%) |
Apr 30, 2024 | 162.48 | 163.93 | 160.92 | 161.08 | 1,558,077 | -2.15(-1.32%) |
Apr 29, 2024 | 163.56 | 164.09 | 161.78 | 163.23 | 1,633,696 | -1.13(-0.69%) |
Apr 26, 2024 | 163.02 | 164.50 | 162.36 | 164.36 | 1,343,034 | +1.18(+0.72%) |
Apr 25, 2024 | 162.42 | 163.38 | 160.37 | 163.18 | 1,864,409 | -0.20(-0.12%) |
Apr 24, 2024 | 162.25 | 167.49 | 160.87 | 163.38 | 3,772,603 | +14.90(+10.04%) |
Apr 23, 2024 | 146.61 | 148.52 | 146.31 | 148.48 | 1,090,268 | +2.79(+1.92%) |
Apr 22, 2024 | 144.27 | 146.68 | 143.22 | 145.69 | 1,057,678 | +1.52(+1.05%) |
Apr 19, 2024 | 144.67 | 146.16 | 143.74 | 144.17 | 1,220,608 | -0.10(-0.07%) |
Apr 18, 2024 | 145.45 | 145.57 | 143.65 | 144.27 | 900,534 | -0.28(-0.19%) |
Apr 17, 2024 | 146.05 | 146.05 | 143.84 | 144.55 | 1,060,483 | -0.91(-0.63%) |
Apr 16, 2024 | 145.11 | 145.93 | 143.81 | 145.46 | 661,084 | +0.22(+0.15%) |
Apr 15, 2024 | 148.55 | 148.84 | 145.11 | 145.24 | 763,627 | -0.94(-0.64%) |
Apr 12, 2024 | 146.53 | 147.85 | 145.95 | 146.18 | 847,966 | -1.53(-1.04%) |
Apr 11, 2024 | 147.47 | 148.53 | 146.65 | 147.71 | 1,262,525 | +0.17(+0.12%) |
Apr 10, 2024 | 146.10 | 148.34 | 145.16 | 147.54 | 1,512,502 | -0.32(-0.22%) |
Apr 09, 2024 | 149.45 | 149.93 | 146.96 | 147.86 | 816,677 | -1.60(-1.07%) |
Apr 08, 2024 | 150.50 | 150.61 | 149.33 | 149.46 | 1,002,870 | -1.04(-0.69%) |
Apr 05, 2024 | 148.55 | 151.00 | 148.41 | 150.50 | 1,126,085 | +3.16(+2.14%) |
Apr 04, 2024 | 149.35 | 150.19 | 146.69 | 147.34 | 940,207 | -0.86(-0.58%) |
Apr 03, 2024 | 145.65 | 148.40 | 145.52 | 148.20 | 1,036,552 | +2.27(+1.56%) |
Apr 02, 2024 | 144.68 | 146.43 | 144.02 | 145.93 | 1,043,483 | +1.07(+0.74%) |
Apr 01, 2024 | 145.59 | 145.85 | 144.72 | 144.86 | 584,979 | -0.82(-0.56%) |
Mar 28, 2024 | 145.89 | 146.20 | 144.53 | 145.68 | 728,192 | -0.19(-0.13%) |
Mar 27, 2024 | 144.77 | 145.88 | 144.44 | 145.87 | 582,167 | +1.96(+1.36%) |
Mar 26, 2024 | 142.59 | 144.11 | 141.85 | 143.91 | 582,049 | +1.08(+0.76%) |
Mar 25, 2024 | 143.69 | 143.99 | 142.32 | 142.83 | 545,106 | -0.95(-0.66%) |
Mar 22, 2024 | 144.95 | 145.42 | 143.56 | 143.78 | 453,879 | -1.08(-0.75%) |
Mar 21, 2024 | 143.48 | 145.11 | 143.14 | 144.86 | 776,542 | +2.00(+1.40%) |
Mar 20, 2024 | 142.19 | 143.20 | 141.71 | 142.86 | 657,271 | +0.74(+0.52%) |
Mar 19, 2024 | 141.83 | 142.45 | 141.04 | 142.12 | 783,825 | +0.57(+0.40%) |
Mar 18, 2024 | 140.14 | 141.63 | 139.82 | 141.55 | 1,143,907 | +1.73(+1.24%) |
Mar 15, 2024 | 139.22 | 140.93 | 139.12 | 139.82 | 1,631,067 | -1.03(-0.73%) |
Mar 14, 2024 | 142.00 | 142.00 | 140.05 | 140.85 | 995,461 | -1.46(-1.03%) |
Mar 13, 2024 | 143.36 | 143.36 | 141.47 | 142.31 | 828,500 | -0.77(-0.54%) |
Mar 12, 2024 | 141.00 | 143.50 | 140.76 | 143.08 | 1,121,726 | +2.08(+1.48%) |
Mar 11, 2024 | 142.36 | 142.36 | 139.27 | 141.00 | 1,174,344 | -1.52(-1.07%) |
Mar 08, 2024 | 142.20 | 142.84 | 141.87 | 142.52 | 595,908 | +0.53(+0.37%) |
Mar 07, 2024 | 141.90 | 142.65 | 141.49 | 141.99 | 656,553 | +0.61(+0.43%) |
Mar 06, 2024 | 141.57 | 142.34 | 141.05 | 141.38 | 740,975 | +0.08(+0.06%) |
Mar 05, 2024 | 141.59 | 142.63 | 140.61 | 141.30 | 715,874 | -0.77(-0.54%) |
Mar 04, 2024 | 141.79 | 143.25 | 141.31 | 142.07 | 509,773 | -0.01(-0.01%) |