Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 161.43 | 164.77 | 160.69 | 164.68 | 1,047,874 | +3.53(+2.19%) |
May 30, 2024 | 161.53 | 162.52 | 160.17 | 161.15 | 338,151 | -0.38(-0.24%) |
May 29, 2024 | 161.11 | 162.62 | 160.18 | 161.53 | 470,292 | -1.04(-0.64%) |
May 28, 2024 | 167.92 | 167.92 | 161.87 | 162.57 | 630,433 | -5.49(-3.27%) |
May 24, 2024 | 167.71 | 168.18 | 166.68 | 168.06 | 227,405 | +0.83(+0.49%) |
May 23, 2024 | 168.32 | 168.61 | 166.82 | 167.23 | 425,581 | -1.29(-0.77%) |
May 22, 2024 | 167.71 | 169.09 | 167.55 | 168.52 | 267,415 | +0.55(+0.33%) |
May 21, 2024 | 168.58 | 168.97 | 167.12 | 167.98 | 302,717 | -0.37(-0.22%) |
May 20, 2024 | 167.86 | 169.07 | 166.69 | 168.34 | 300,836 | +0.46(+0.27%) |
May 17, 2024 | 168.55 | 168.55 | 165.96 | 167.89 | 315,918 | -0.39(-0.23%) |
May 16, 2024 | 166.74 | 168.74 | 166.03 | 168.28 | 361,160 | +1.54(+0.92%) |
May 15, 2024 | 165.52 | 166.85 | 164.83 | 166.74 | 390,462 | +2.13(+1.29%) |
May 14, 2024 | 167.14 | 167.14 | 162.19 | 164.61 | 452,172 | -2.02(-1.21%) |
May 13, 2024 | 168.89 | 169.09 | 165.93 | 166.63 | 474,618 | -1.51(-0.90%) |
May 10, 2024 | 168.07 | 168.85 | 166.87 | 168.14 | 321,913 | +0.20(+0.12%) |
May 09, 2024 | 165.11 | 168.03 | 164.81 | 167.94 | 481,652 | +3.43(+2.08%) |
May 08, 2024 | 165.78 | 171.34 | 164.07 | 164.51 | 899,196 | -0.06(-0.04%) |
May 07, 2024 | 164.87 | 166.23 | 163.53 | 164.57 | 580,192 | +0.69(+0.42%) |
May 06, 2024 | 163.92 | 164.63 | 162.31 | 163.88 | 405,538 | +0.77(+0.48%) |
May 03, 2024 | 162.01 | 163.42 | 161.37 | 163.11 | 361,643 | +1.66(+1.03%) |
May 02, 2024 | 162.10 | 162.93 | 159.95 | 161.45 | 372,280 | -0.01(-0.01%) |
May 01, 2024 | 161.52 | 163.32 | 161.14 | 161.46 | 502,097 | -0.17(-0.10%) |
Apr 30, 2024 | 163.95 | 163.96 | 161.18 | 161.63 | 505,627 | -3.41(-2.06%) |
Apr 29, 2024 | 164.08 | 165.54 | 163.98 | 165.04 | 296,004 | +1.23(+0.75%) |
Apr 26, 2024 | 164.34 | 165.91 | 163.59 | 163.81 | 381,154 | -1.00(-0.61%) |
Apr 25, 2024 | 163.59 | 165.46 | 162.86 | 164.81 | 241,754 | +0.69(+0.42%) |
Apr 24, 2024 | 164.61 | 165.44 | 163.27 | 164.12 | 353,240 | -1.27(-0.77%) |
Apr 23, 2024 | 164.24 | 166.69 | 163.76 | 165.40 | 299,480 | +1.63(+1.00%) |
Apr 22, 2024 | 164.91 | 165.53 | 163.62 | 163.76 | 331,341 | -0.76(-0.46%) |
Apr 19, 2024 | 164.24 | 165.53 | 162.78 | 164.52 | 370,855 | +0.82(+0.50%) |
Apr 18, 2024 | 163.84 | 164.06 | 162.61 | 163.70 | 312,195 | +0.10(+0.06%) |
Apr 17, 2024 | 163.43 | 164.47 | 162.46 | 163.60 | 297,537 | +0.91(+0.56%) |
Apr 16, 2024 | 163.96 | 164.63 | 162.59 | 162.68 | 232,205 | -1.28(-0.78%) |
Apr 15, 2024 | 167.41 | 168.10 | 163.62 | 163.96 | 289,077 | -2.51(-1.51%) |
Apr 12, 2024 | 167.97 | 169.24 | 165.78 | 166.48 | 306,373 | -2.46(-1.46%) |
Apr 11, 2024 | 169.77 | 169.77 | 167.48 | 168.94 | 375,925 | -0.41(-0.24%) |
Apr 10, 2024 | 171.29 | 171.29 | 168.71 | 169.35 | 351,172 | -3.69(-2.13%) |
Apr 09, 2024 | 171.13 | 173.12 | 170.36 | 173.03 | 348,666 | +2.58(+1.52%) |
Apr 08, 2024 | 168.89 | 172.62 | 167.91 | 170.45 | 453,345 | +1.53(+0.91%) |
Apr 05, 2024 | 168.30 | 169.09 | 167.89 | 168.92 | 277,176 | +0.62(+0.37%) |
Apr 04, 2024 | 170.14 | 170.47 | 167.80 | 168.31 | 418,680 | -0.84(-0.50%) |
Apr 03, 2024 | 169.12 | 170.13 | 167.83 | 169.15 | 402,409 | -0.03(-0.02%) |
Apr 02, 2024 | 169.33 | 170.49 | 167.94 | 169.18 | 449,815 | -0.17(-0.10%) |
Apr 01, 2024 | 172.33 | 172.33 | 168.83 | 169.35 | 377,420 | -3.25(-1.88%) |
Mar 28, 2024 | 171.53 | 173.13 | 171.33 | 172.60 | 414,316 | +1.46(+0.85%) |
Mar 27, 2024 | 166.16 | 171.28 | 166.03 | 171.14 | 589,265 | +5.83(+3.53%) |
Mar 26, 2024 | 164.86 | 167.41 | 164.70 | 165.31 | 441,563 | +0.64(+0.39%) |
Mar 25, 2024 | 168.19 | 168.19 | 164.53 | 164.67 | 720,957 | -3.18(-1.89%) |
Mar 22, 2024 | 171.32 | 171.40 | 167.71 | 167.85 | 287,569 | -2.89(-1.69%) |
Mar 21, 2024 | 170.77 | 171.11 | 169.70 | 170.74 | 533,553 | +0.36(+0.21%) |
Mar 20, 2024 | 170.25 | 170.64 | 168.88 | 170.38 | 233,378 | +0.45(+0.26%) |
Mar 19, 2024 | 169.56 | 170.30 | 169.11 | 169.94 | 258,877 | +0.65(+0.38%) |
Mar 18, 2024 | 169.85 | 170.62 | 169.09 | 169.29 | 294,284 | -0.55(-0.32%) |
Mar 15, 2024 | 167.92 | 170.19 | 167.92 | 169.84 | 494,478 | +0.14(+0.08%) |
Mar 14, 2024 | 171.56 | 172.03 | 168.83 | 169.70 | 310,297 | -1.53(-0.89%) |
Mar 13, 2024 | 171.38 | 172.35 | 170.85 | 171.23 | 359,116 | +0.53(+0.31%) |
Mar 12, 2024 | 172.44 | 173.10 | 169.91 | 170.70 | 436,210 | -1.69(-0.98%) |
Mar 11, 2024 | 173.37 | 174.21 | 171.69 | 172.39 | 321,936 | -1.12(-0.65%) |
Mar 08, 2024 | 173.31 | 175.52 | 173.31 | 173.51 | 362,988 | +0.87(+0.50%) |
Mar 07, 2024 | 173.60 | 174.08 | 171.63 | 172.65 | 251,300 | +0.01(+0.01%) |
Mar 06, 2024 | 171.37 | 174.18 | 170.76 | 172.64 | 297,621 | +1.78(+1.04%) |
Mar 05, 2024 | 171.82 | 172.79 | 169.98 | 170.85 | 341,051 | -1.02(-0.59%) |
Mar 04, 2024 | 170.59 | 172.19 | 169.94 | 171.88 | 383,483 | +1.57(+0.92%) |