Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 164.57 | 167.77 | 164.29 | 167.52 | 2,329,182 | +3.46(+2.11%) |
May 30, 2024 | 162.31 | 164.30 | 161.64 | 164.06 | 1,373,901 | +1.47(+0.91%) |
May 29, 2024 | 163.39 | 163.64 | 162.01 | 162.59 | 832,533 | -1.16(-0.71%) |
May 28, 2024 | 163.44 | 164.32 | 161.90 | 163.75 | 1,468,416 | -0.17(-0.10%) |
May 24, 2024 | 163.58 | 164.06 | 163.09 | 163.92 | 994,044 | +0.84(+0.51%) |
May 23, 2024 | 164.08 | 164.93 | 162.60 | 163.09 | 2,051,193 | -2.16(-1.31%) |
May 22, 2024 | 167.21 | 168.05 | 164.17 | 165.24 | 1,151,004 | -2.01(-1.20%) |
May 21, 2024 | 167.38 | 169.10 | 166.90 | 167.25 | 1,911,699 | +0.33(+0.20%) |
May 20, 2024 | 168.56 | 168.80 | 166.63 | 166.92 | 828,018 | -1.64(-0.97%) |
May 17, 2024 | 169.60 | 169.75 | 168.02 | 168.56 | 993,729 | +0.43(+0.25%) |
May 16, 2024 | 166.72 | 168.71 | 166.20 | 168.14 | 1,180,316 | +2.79(+1.69%) |
May 15, 2024 | 166.75 | 168.30 | 164.18 | 165.34 | 1,490,445 | -2.79(-1.66%) |
May 14, 2024 | 169.45 | 169.91 | 167.71 | 168.14 | 1,141,537 | -0.80(-0.47%) |
May 13, 2024 | 171.95 | 172.79 | 168.71 | 168.93 | 1,102,376 | -2.81(-1.64%) |
May 10, 2024 | 171.24 | 172.06 | 170.36 | 171.75 | 906,090 | +1.24(+0.73%) |
May 09, 2024 | 168.83 | 170.72 | 168.44 | 170.50 | 991,887 | +1.17(+0.69%) |
May 08, 2024 | 168.00 | 170.21 | 168.00 | 169.33 | 1,302,441 | +2.08(+1.24%) |
May 07, 2024 | 169.40 | 169.78 | 166.86 | 167.25 | 1,753,215 | -1.88(-1.11%) |
May 06, 2024 | 168.57 | 169.91 | 167.91 | 169.13 | 1,189,901 | +1.89(+1.13%) |
May 03, 2024 | 167.02 | 168.12 | 164.31 | 167.24 | 1,677,650 | -1.00(-0.59%) |
May 02, 2024 | 175.02 | 176.38 | 167.35 | 168.24 | 3,199,914 | -2.37(-1.39%) |
May 01, 2024 | 169.11 | 172.82 | 169.11 | 170.60 | 1,703,565 | +1.49(+0.88%) |
Apr 30, 2024 | 168.79 | 169.73 | 167.60 | 169.11 | 1,130,915 | +0.48(+0.28%) |
Apr 29, 2024 | 169.66 | 169.82 | 168.11 | 168.63 | 1,245,307 | -0.49(-0.29%) |
Apr 26, 2024 | 169.80 | 169.96 | 167.09 | 169.12 | 1,286,212 | -2.26(-1.32%) |
Apr 25, 2024 | 171.34 | 172.12 | 170.34 | 171.38 | 1,167,700 | +0.07(+0.04%) |
Apr 24, 2024 | 173.87 | 173.87 | 170.37 | 171.31 | 1,782,349 | -2.99(-1.72%) |
Apr 23, 2024 | 175.17 | 175.94 | 173.70 | 174.30 | 1,418,797 | -0.13(-0.07%) |
Apr 22, 2024 | 172.19 | 175.14 | 171.45 | 174.43 | 1,707,826 | +2.44(+1.42%) |
Apr 19, 2024 | 169.06 | 172.88 | 168.82 | 172.00 | 2,381,500 | +3.83(+2.28%) |
Apr 18, 2024 | 164.18 | 168.59 | 163.76 | 168.17 | 2,079,943 | +6.16(+3.80%) |
Apr 17, 2024 | 161.37 | 163.09 | 160.16 | 162.01 | 1,590,334 | -1.28(-0.79%) |
Apr 16, 2024 | 165.48 | 165.79 | 163.16 | 163.29 | 980,315 | -1.54(-0.94%) |
Apr 15, 2024 | 167.84 | 167.91 | 164.54 | 164.84 | 1,133,327 | -1.04(-0.63%) |
Apr 12, 2024 | 165.07 | 168.05 | 164.94 | 165.88 | 1,720,885 | +1.19(+0.73%) |
Apr 11, 2024 | 167.94 | 167.94 | 164.61 | 164.69 | 1,277,430 | -4.12(-2.44%) |
Apr 10, 2024 | 166.78 | 169.06 | 166.15 | 168.80 | 1,295,334 | +1.41(+0.84%) |
Apr 09, 2024 | 171.48 | 171.96 | 166.00 | 167.39 | 1,225,445 | -4.01(-2.34%) |
Apr 08, 2024 | 172.34 | 172.62 | 171.04 | 171.40 | 1,010,020 | -0.46(-0.27%) |
Apr 05, 2024 | 170.97 | 172.49 | 170.29 | 171.86 | 1,004,627 | +1.58(+0.93%) |
Apr 04, 2024 | 173.08 | 173.60 | 169.44 | 170.28 | 1,249,260 | -2.18(-1.26%) |
Apr 03, 2024 | 171.68 | 172.83 | 171.34 | 172.45 | 935,507 | +0.88(+0.51%) |
Apr 02, 2024 | 172.04 | 172.80 | 170.97 | 171.58 | 1,511,621 | -0.03(-0.02%) |
Apr 01, 2024 | 172.12 | 172.53 | 170.34 | 171.61 | 1,405,603 | -0.44(-0.25%) |
Mar 28, 2024 | 171.07 | 172.27 | 170.15 | 172.04 | 1,745,716 | +3.15(+1.87%) |
Mar 27, 2024 | 170.13 | 170.64 | 167.51 | 168.89 | 1,477,888 | -0.96(-0.57%) |
Mar 26, 2024 | 168.43 | 170.65 | 168.19 | 169.86 | 1,714,150 | +1.83(+1.09%) |
Mar 25, 2024 | 165.59 | 168.71 | 165.29 | 168.03 | 2,473,504 | +3.70(+2.25%) |
Mar 22, 2024 | 162.09 | 164.65 | 161.59 | 164.33 | 1,581,320 | +3.06(+1.90%) |
Mar 21, 2024 | 159.22 | 161.82 | 158.82 | 161.27 | 1,965,560 | +1.00(+0.62%) |
Mar 20, 2024 | 161.21 | 161.95 | 159.62 | 160.27 | 1,557,111 | -1.18(-0.73%) |
Mar 19, 2024 | 163.19 | 163.38 | 160.38 | 161.46 | 2,006,095 | -0.65(-0.40%) |
Mar 18, 2024 | 160.43 | 162.42 | 159.93 | 162.10 | 1,534,372 | +0.81(+0.50%) |
Mar 15, 2024 | 156.98 | 161.80 | 156.58 | 161.30 | 9,299,355 | +2.80(+1.77%) |
Mar 14, 2024 | 158.87 | 159.66 | 157.23 | 158.49 | 1,605,631 | -0.70(-0.44%) |
Mar 13, 2024 | 159.23 | 159.59 | 157.66 | 159.19 | 1,465,816 | +0.48(+0.30%) |
Mar 12, 2024 | 159.11 | 159.80 | 157.14 | 158.71 | 1,808,702 | -0.34(-0.21%) |
Mar 11, 2024 | 155.70 | 159.09 | 155.58 | 159.05 | 1,590,933 | +3.00(+1.92%) |
Mar 08, 2024 | 155.30 | 156.55 | 154.72 | 156.04 | 1,151,776 | +0.28(+0.18%) |
Mar 07, 2024 | 156.10 | 156.23 | 154.53 | 155.77 | 1,324,040 | -0.40(-0.25%) |
Mar 06, 2024 | 155.54 | 156.33 | 153.90 | 156.16 | 1,813,500 | +0.27(+0.17%) |
Mar 05, 2024 | 155.56 | 157.03 | 155.12 | 155.90 | 1,364,125 | +0.39(+0.25%) |
Mar 04, 2024 | 153.46 | 155.58 | 153.01 | 155.51 | 1,671,144 | +1.22(+0.79%) |