Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 178.57 | 179.36 | 177.11 | 179.33 | 9,833 | +1.24(+0.69%) |
May 30, 2024 | 178.53 | 178.82 | 178.09 | 178.10 | 5,536 | -0.52(-0.29%) |
May 29, 2024 | 178.56 | 179.05 | 178.53 | 178.62 | 8,320 | -1.66(-0.92%) |
May 28, 2024 | 180.96 | 180.96 | 180.21 | 180.27 | 13,236 | -0.36(-0.20%) |
May 24, 2024 | 180.32 | 180.98 | 180.32 | 180.63 | 7,097 | +1.15(+0.64%) |
May 23, 2024 | 181.91 | 181.91 | 179.19 | 179.49 | 4,818 | -1.23(-0.68%) |
May 22, 2024 | 181.28 | 181.35 | 180.55 | 180.71 | 6,138 | -0.82(-0.45%) |
May 21, 2024 | 181.17 | 181.53 | 180.97 | 181.53 | 10,057 | +0.22(+0.12%) |
May 20, 2024 | 181.36 | 181.91 | 181.32 | 181.32 | 5,616 | +0.13(+0.07%) |
May 17, 2024 | 181.03 | 181.35 | 180.80 | 181.19 | 6,760 | +0.20(+0.11%) |
May 16, 2024 | 181.39 | 181.39 | 180.97 | 180.99 | 6,126 | -0.20(-0.11%) |
May 15, 2024 | 180.10 | 181.19 | 179.88 | 181.19 | 6,117 | +2.06(+1.15%) |
May 14, 2024 | 178.23 | 179.14 | 178.23 | 179.14 | 35,149 | +1.09(+0.61%) |
May 13, 2024 | 178.23 | 178.46 | 177.99 | 178.05 | 3,520 | +0.13(+0.07%) |
May 10, 2024 | 178.34 | 178.40 | 177.56 | 177.92 | 5,172 | +0.56(+0.31%) |
May 09, 2024 | 176.38 | 177.36 | 176.38 | 177.36 | 2,533 | +0.83(+0.47%) |
May 08, 2024 | 176.22 | 176.66 | 176.19 | 176.53 | 3,121 | +0.00(+0.00%) |
May 07, 2024 | 176.44 | 176.90 | 176.32 | 176.53 | 5,170 | +0.34(+0.19%) |
May 06, 2024 | 175.54 | 176.19 | 175.44 | 176.19 | 3,980 | +1.42(+0.81%) |
May 03, 2024 | 174.68 | 174.85 | 173.90 | 174.77 | 3,972 | +2.18(+1.26%) |
May 02, 2024 | 171.30 | 172.59 | 171.26 | 172.59 | 4,342 | +1.85(+1.08%) |
May 01, 2024 | 170.82 | 172.78 | 170.51 | 170.74 | 7,404 | -0.53(-0.31%) |
Apr 30, 2024 | 172.90 | 173.12 | 171.27 | 171.27 | 4,811 | -2.40(-1.38%) |
Apr 29, 2024 | 173.58 | 173.81 | 173.32 | 173.67 | 5,159 | +0.72(+0.41%) |
Apr 26, 2024 | 172.35 | 173.31 | 172.35 | 172.96 | 3,125 | +1.66(+0.97%) |
Apr 25, 2024 | 169.72 | 171.30 | 169.30 | 171.30 | 4,126 | -0.58(-0.34%) |
Apr 24, 2024 | 172.20 | 172.22 | 171.49 | 171.88 | 4,986 | +0.01(+0.00%) |
Apr 23, 2024 | 170.50 | 171.99 | 170.50 | 171.88 | 4,642 | +2.03(+1.20%) |
Apr 22, 2024 | 169.03 | 170.11 | 168.90 | 169.84 | 5,721 | +1.71(+1.02%) |
Apr 19, 2024 | 169.17 | 169.40 | 168.08 | 168.14 | 9,192 | -1.27(-0.75%) |
Apr 18, 2024 | 169.56 | 170.84 | 169.41 | 169.41 | 3,024 | -0.28(-0.16%) |
Apr 17, 2024 | 171.14 | 171.14 | 169.37 | 169.68 | 7,942 | -0.71(-0.42%) |
Apr 16, 2024 | 170.37 | 170.73 | 170.19 | 170.39 | 9,855 | -0.82(-0.48%) |
Apr 15, 2024 | 174.21 | 174.38 | 170.95 | 171.21 | 12,737 | -1.53(-0.89%) |
Apr 12, 2024 | 174.31 | 174.33 | 172.37 | 172.74 | 8,879 | -3.18(-1.81%) |
Apr 11, 2024 | 175.26 | 176.14 | 174.05 | 175.92 | 5,708 | +0.96(+0.55%) |
Apr 10, 2024 | 174.67 | 175.31 | 174.39 | 174.96 | 4,972 | -1.93(-1.09%) |
Apr 09, 2024 | 177.18 | 177.18 | 176.17 | 176.89 | 3,216 | +0.35(+0.20%) |
Apr 08, 2024 | 176.78 | 176.96 | 176.37 | 176.54 | 12,373 | +0.19(+0.11%) |
Apr 05, 2024 | 175.11 | 176.72 | 175.11 | 176.35 | 5,796 | +1.34(+0.77%) |
Apr 04, 2024 | 178.19 | 178.26 | 175.01 | 175.01 | 4,548 | -1.77(-1.00%) |
Apr 03, 2024 | 175.91 | 177.26 | 175.91 | 176.78 | 6,013 | +0.43(+0.24%) |
Apr 02, 2024 | 176.32 | 176.45 | 175.80 | 176.36 | 6,450 | -1.43(-0.80%) |
Apr 01, 2024 | 177.85 | 178.19 | 177.09 | 177.79 | 21,119 | -0.24(-0.13%) |
Mar 28, 2024 | 177.84 | 178.08 | 177.70 | 178.03 | 49,342 | +0.14(+0.08%) |
Mar 27, 2024 | 177.48 | 177.89 | 177.14 | 177.89 | 3,322 | +1.13(+0.64%) |
Mar 26, 2024 | 177.59 | 177.69 | 176.75 | 176.75 | 8,710 | -0.28(-0.16%) |
Mar 25, 2024 | 176.99 | 177.52 | 176.99 | 177.03 | 9,010 | -0.68(-0.38%) |
Mar 22, 2024 | 177.76 | 177.94 | 177.68 | 177.71 | 3,069 | -0.44(-0.25%) |
Mar 21, 2024 | 178.49 | 178.73 | 178.15 | 178.15 | 5,456 | +0.61(+0.34%) |
Mar 20, 2024 | 176.01 | 177.54 | 175.77 | 177.54 | 6,647 | +1.63(+0.92%) |
Mar 19, 2024 | 174.93 | 175.94 | 174.57 | 175.92 | 5,077 | +0.45(+0.26%) |
Mar 18, 2024 | 175.83 | 176.20 | 175.36 | 175.47 | 8,588 | +0.87(+0.50%) |
Mar 15, 2024 | 174.94 | 175.11 | 174.44 | 174.60 | 7,211 | -1.02(-0.58%) |
Mar 14, 2024 | 175.54 | 176.20 | 174.91 | 175.62 | 5,485 | -0.80(-0.45%) |
Mar 13, 2024 | 176.58 | 176.70 | 176.42 | 176.42 | 3,663 | -0.29(-0.16%) |
Mar 12, 2024 | 175.46 | 176.71 | 175.46 | 176.71 | 6,391 | +1.84(+1.05%) |
Mar 11, 2024 | 174.61 | 175.00 | 174.26 | 174.87 | 4,913 | -0.34(-0.19%) |
Mar 08, 2024 | 176.35 | 176.35 | 175.14 | 175.21 | 6,242 | -0.79(-0.45%) |
Mar 07, 2024 | 175.05 | 176.32 | 175.05 | 176.00 | 6,731 | +1.85(+1.06%) |
Mar 06, 2024 | 174.14 | 174.40 | 173.99 | 174.15 | 3,094 | +1.35(+0.78%) |
Mar 05, 2024 | 173.62 | 173.62 | 172.22 | 172.79 | 6,779 | -1.30(-0.75%) |
Mar 04, 2024 | 174.24 | 174.83 | 174.08 | 174.10 | 12,229 | -0.46(-0.26%) |