Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 165.83 | 169.15 | 163.85 | 167.33 | 5,549,286 | +2.07(+1.25%) |
May 23, 2024 | 161.99 | 166.27 | 161.75 | 165.26 | 7,410,202 | +4.45(+2.77%) |
May 22, 2024 | 160.49 | 161.74 | 159.73 | 160.81 | 4,431,763 | -0.19(-0.12%) |
May 21, 2024 | 157.94 | 161.22 | 157.48 | 161.00 | 5,070,834 | +1.72(+1.08%) |
May 20, 2024 | 159.92 | 161.42 | 158.82 | 159.28 | 5,586,565 | -0.61(-0.38%) |
May 17, 2024 | 161.82 | 161.88 | 159.10 | 159.89 | 5,946,293 | -1.23(-0.76%) |
May 16, 2024 | 163.00 | 163.92 | 161.09 | 161.12 | 4,283,004 | -2.35(-1.44%) |
May 15, 2024 | 160.00 | 163.74 | 159.23 | 163.47 | 7,132,654 | +3.47(+2.17%) |
May 14, 2024 | 158.64 | 160.82 | 158.03 | 160.00 | 6,102,684 | +0.50(+0.31%) |
May 13, 2024 | 163.08 | 163.11 | 158.86 | 159.50 | 7,797,339 | -3.88(-2.37%) |
May 10, 2024 | 167.91 | 168.74 | 163.11 | 163.38 | 5,711,338 | -4.12(-2.46%) |
May 09, 2024 | 168.76 | 169.34 | 167.13 | 167.50 | 4,968,394 | -1.36(-0.81%) |
May 08, 2024 | 168.10 | 170.19 | 168.10 | 168.86 | 4,878,017 | +0.08(+0.05%) |
May 07, 2024 | 167.81 | 170.80 | 167.22 | 168.78 | 4,780,342 | +0.81(+0.48%) |
May 06, 2024 | 165.12 | 167.98 | 165.03 | 167.97 | 4,831,319 | +3.86(+2.35%) |
May 03, 2024 | 165.30 | 165.30 | 162.01 | 164.11 | 3,968,637 | +1.47(+0.90%) |
May 02, 2024 | 161.39 | 162.82 | 159.42 | 162.64 | 5,030,283 | +2.94(+1.84%) |
May 01, 2024 | 162.57 | 163.30 | 158.82 | 159.70 | 4,776,245 | -2.12(-1.31%) |
Apr 30, 2024 | 163.56 | 166.26 | 161.58 | 161.82 | 6,723,167 | -2.67(-1.62%) |
Apr 29, 2024 | 163.00 | 166.07 | 163.00 | 164.49 | 5,382,774 | +2.14(+1.32%) |
Apr 26, 2024 | 161.01 | 163.37 | 160.31 | 162.35 | 5,898,046 | +1.09(+0.68%) |
Apr 25, 2024 | 158.09 | 161.48 | 157.12 | 161.26 | 5,906,017 | +2.07(+1.30%) |
Apr 24, 2024 | 161.87 | 162.34 | 155.56 | 159.19 | 10,412,440 | -3.43(-2.11%) |
Apr 23, 2024 | 157.83 | 163.65 | 152.82 | 162.62 | 19,248,604 | +12.43(+8.28%) |
Apr 22, 2024 | 148.83 | 151.91 | 148.83 | 150.19 | 7,320,239 | +2.13(+1.44%) |
Apr 19, 2024 | 153.45 | 153.53 | 146.78 | 148.06 | 9,566,097 | -4.88(-3.19%) |
Apr 18, 2024 | 156.68 | 158.00 | 152.88 | 152.94 | 6,185,841 | -2.73(-1.75%) |
Apr 17, 2024 | 158.00 | 158.68 | 153.63 | 155.67 | 6,519,051 | -1.09(-0.70%) |
Apr 16, 2024 | 152.70 | 157.02 | 152.00 | 156.76 | 6,183,430 | +3.06(+1.99%) |
Apr 15, 2024 | 157.20 | 158.69 | 152.69 | 153.70 | 6,420,436 | -0.93(-0.60%) |
Apr 12, 2024 | 155.90 | 156.98 | 153.03 | 154.63 | 6,851,311 | -2.77(-1.76%) |
Apr 11, 2024 | 156.79 | 158.16 | 154.47 | 157.40 | 6,073,282 | +1.07(+0.68%) |
Apr 10, 2024 | 151.62 | 157.51 | 151.38 | 156.33 | 8,089,215 | +2.12(+1.37%) |
Apr 09, 2024 | 155.85 | 157.59 | 150.66 | 154.22 | 8,824,167 | -2.03(-1.30%) |
Apr 08, 2024 | 157.19 | 157.67 | 153.43 | 156.24 | 9,602,851 | +0.22(+0.14%) |
Apr 05, 2024 | 148.27 | 156.19 | 148.27 | 156.02 | 14,804,191 | +8.89(+6.05%) |
Apr 04, 2024 | 146.39 | 151.72 | 145.95 | 147.13 | 11,984,762 | +1.77(+1.22%) |
Apr 03, 2024 | 137.91 | 147.67 | 137.76 | 145.36 | 16,233,748 | +9.13(+6.70%) |
Apr 02, 2024 | 140.28 | 144.26 | 133.75 | 136.23 | 20,524,554 | -38.82(-22.18%) |
Apr 01, 2024 | 175.29 | 175.72 | 172.75 | 175.05 | 5,876,477 | -0.17(-0.10%) |
Mar 28, 2024 | 179.63 | 175.71 | 174.02 | 175.22 | 9,691,832 | -4.58(-2.55%) |
Mar 27, 2024 | 174.71 | 180.04 | 174.37 | 179.80 | 10,076,020 | +6.56(+3.79%) |
Mar 26, 2024 | 173.18 | 174.74 | 172.09 | 173.24 | 4,042,370 | +0.06(+0.03%) |
Mar 25, 2024 | 174.35 | 175.20 | 172.48 | 173.18 | 5,026,658 | -1.66(-0.95%) |
Mar 22, 2024 | 175.99 | 177.19 | 174.77 | 174.84 | 5,470,380 | -1.49(-0.84%) |
Mar 21, 2024 | 174.31 | 176.74 | 172.78 | 176.33 | 6,307,477 | +2.70(+1.56%) |
Mar 20, 2024 | 172.30 | 174.47 | 171.71 | 173.62 | 5,777,680 | +0.47(+0.27%) |
Mar 19, 2024 | 169.51 | 173.62 | 168.70 | 173.15 | 7,481,945 | +3.54(+2.09%) |
Mar 18, 2024 | 168.66 | 170.45 | 168.28 | 169.61 | 4,979,638 | +1.02(+0.60%) |
Mar 15, 2024 | 165.36 | 170.20 | 164.60 | 168.59 | 10,605,076 | +2.14(+1.28%) |
Mar 14, 2024 | 169.95 | 170.45 | 165.34 | 166.45 | 7,563,115 | -3.40(-2.00%) |
Mar 13, 2024 | 165.22 | 170.75 | 165.22 | 169.86 | 6,764,592 | +2.69(+1.61%) |
Mar 12, 2024 | 167.15 | 167.50 | 163.64 | 167.16 | 5,538,657 | +0.90(+0.54%) |
Mar 11, 2024 | 166.79 | 168.12 | 162.69 | 166.26 | 7,465,401 | -1.40(-0.83%) |
Mar 08, 2024 | 169.21 | 175.50 | 167.05 | 167.66 | 16,983,286 | +1.46(+0.88%) |
Mar 07, 2024 | 161.75 | 166.43 | 161.28 | 166.20 | 11,501,995 | +6.99(+4.39%) |
Mar 06, 2024 | 158.82 | 160.69 | 158.19 | 159.22 | 6,553,283 | +1.64(+1.04%) |
Mar 05, 2024 | 161.23 | 161.86 | 156.30 | 157.58 | 6,396,834 | -3.14(-1.96%) |
Mar 04, 2024 | 159.09 | 161.48 | 158.30 | 160.72 | 6,716,653 | +2.36(+1.49%) |