Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 173.44 | 175.32 | 170.15 | 173.49 | 467,525 | +0.53(+0.31%) |
May 30, 2024 | 171.61 | 174.54 | 170.31 | 172.96 | 583,742 | +1.36(+0.79%) |
May 29, 2024 | 169.85 | 172.45 | 169.65 | 171.60 | 581,021 | -0.66(-0.38%) |
May 28, 2024 | 174.27 | 175.06 | 170.64 | 172.26 | 614,737 | -1.88(-1.08%) |
May 24, 2024 | 175.67 | 175.94 | 172.73 | 174.14 | 443,887 | -0.64(-0.37%) |
May 23, 2024 | 178.84 | 178.84 | 173.11 | 174.78 | 313,594 | -2.12(-1.20%) |
May 22, 2024 | 178.46 | 180.86 | 175.78 | 176.90 | 413,719 | -2.18(-1.22%) |
May 21, 2024 | 176.73 | 179.21 | 176.53 | 179.07 | 434,318 | +1.86(+1.05%) |
May 20, 2024 | 174.40 | 177.55 | 172.57 | 177.22 | 635,625 | +3.25(+1.87%) |
May 17, 2024 | 173.68 | 174.78 | 170.39 | 173.97 | 688,806 | +1.69(+0.98%) |
May 16, 2024 | 180.47 | 184.10 | 168.12 | 172.28 | 1,202,907 | -3.74(-2.12%) |
May 15, 2024 | 174.69 | 177.03 | 173.77 | 176.02 | 553,636 | +2.87(+1.66%) |
May 14, 2024 | 171.88 | 173.28 | 170.60 | 173.15 | 530,128 | +2.29(+1.34%) |
May 13, 2024 | 173.20 | 173.20 | 170.39 | 170.86 | 339,762 | -1.42(-0.82%) |
May 10, 2024 | 172.19 | 173.59 | 171.40 | 172.28 | 338,844 | +0.09(+0.05%) |
May 09, 2024 | 168.17 | 172.41 | 168.06 | 172.19 | 326,567 | +4.15(+2.47%) |
May 08, 2024 | 168.29 | 168.81 | 166.68 | 168.04 | 337,260 | +0.07(+0.04%) |
May 07, 2024 | 168.94 | 169.78 | 167.44 | 167.97 | 392,691 | -1.36(-0.80%) |
May 06, 2024 | 166.69 | 169.42 | 166.65 | 169.33 | 270,024 | +4.59(+2.79%) |
May 03, 2024 | 164.89 | 166.42 | 164.32 | 164.74 | 347,492 | +2.95(+1.82%) |
May 02, 2024 | 160.21 | 161.91 | 155.92 | 161.79 | 353,314 | +3.43(+2.16%) |
May 01, 2024 | 157.03 | 161.69 | 155.86 | 158.36 | 678,897 | +1.51(+0.96%) |
Apr 30, 2024 | 161.47 | 163.53 | 156.75 | 156.85 | 373,575 | -5.81(-3.57%) |
Apr 29, 2024 | 163.09 | 164.41 | 161.77 | 162.67 | 285,696 | +0.12(+0.07%) |
Apr 26, 2024 | 160.85 | 164.40 | 159.84 | 162.55 | 313,483 | +1.36(+0.84%) |
Apr 25, 2024 | 157.78 | 161.47 | 155.64 | 161.19 | 324,746 | +1.02(+0.64%) |
Apr 24, 2024 | 160.13 | 162.19 | 159.10 | 160.17 | 286,948 | +0.04(+0.02%) |
Apr 23, 2024 | 157.69 | 161.72 | 155.56 | 160.13 | 264,881 | +3.75(+2.40%) |
Apr 22, 2024 | 156.84 | 158.02 | 154.87 | 156.38 | 352,765 | +0.96(+0.62%) |
Apr 19, 2024 | 156.14 | 157.70 | 153.29 | 155.43 | 700,630 | -1.24(-0.79%) |
Apr 18, 2024 | 158.36 | 160.79 | 156.40 | 156.66 | 404,886 | -0.10(-0.06%) |
Apr 17, 2024 | 161.79 | 162.49 | 155.06 | 156.76 | 518,956 | -4.01(-2.49%) |
Apr 16, 2024 | 160.25 | 161.32 | 157.28 | 160.77 | 648,842 | -1.58(-0.97%) |
Apr 15, 2024 | 165.70 | 166.81 | 161.81 | 162.35 | 384,637 | -1.44(-0.88%) |
Apr 12, 2024 | 164.02 | 165.02 | 162.81 | 163.79 | 288,336 | -1.44(-0.87%) |
Apr 11, 2024 | 166.15 | 166.27 | 163.67 | 165.23 | 288,513 | +0.17(+0.10%) |
Apr 10, 2024 | 164.85 | 168.57 | 162.85 | 165.06 | 375,201 | -4.34(-2.56%) |
Apr 09, 2024 | 170.80 | 170.80 | 166.94 | 169.39 | 256,018 | -1.03(-0.60%) |
Apr 08, 2024 | 172.34 | 172.42 | 170.05 | 170.42 | 225,344 | -0.39(-0.23%) |
Apr 05, 2024 | 166.58 | 170.90 | 166.58 | 170.81 | 319,221 | +5.04(+3.04%) |
Apr 04, 2024 | 169.35 | 171.36 | 165.01 | 165.78 | 282,952 | -1.61(-0.96%) |
Apr 03, 2024 | 166.49 | 169.73 | 166.49 | 167.38 | 354,737 | +0.40(+0.24%) |
Apr 02, 2024 | 168.29 | 168.95 | 163.92 | 166.99 | 616,446 | -3.26(-1.91%) |
Apr 01, 2024 | 172.24 | 172.99 | 170.19 | 170.24 | 298,744 | -1.84(-1.07%) |
Mar 28, 2024 | 171.54 | 173.77 | 171.54 | 172.08 | 394,040 | +0.80(+0.47%) |
Mar 27, 2024 | 169.47 | 172.51 | 168.67 | 171.28 | 330,839 | +3.64(+2.17%) |
Mar 26, 2024 | 168.61 | 169.66 | 165.90 | 167.65 | 767,385 | -0.81(-0.48%) |
Mar 25, 2024 | 170.35 | 171.17 | 168.04 | 168.45 | 279,284 | -2.63(-1.54%) |
Mar 22, 2024 | 173.66 | 173.83 | 170.11 | 171.08 | 639,990 | -1.32(-0.77%) |
Mar 21, 2024 | 174.46 | 176.15 | 172.13 | 172.40 | 561,219 | -0.12(-0.07%) |
Mar 20, 2024 | 168.43 | 172.60 | 167.72 | 172.52 | 482,064 | +4.36(+2.59%) |
Mar 19, 2024 | 162.01 | 169.19 | 162.01 | 168.16 | 785,487 | +5.72(+3.52%) |
Mar 18, 2024 | 164.82 | 166.73 | 161.70 | 162.44 | 403,024 | -0.69(-0.42%) |
Mar 15, 2024 | 160.90 | 164.01 | 160.90 | 163.13 | 929,075 | +0.98(+0.60%) |
Mar 14, 2024 | 162.91 | 163.35 | 160.74 | 162.15 | 396,663 | -0.68(-0.42%) |
Mar 13, 2024 | 160.70 | 163.55 | 160.70 | 162.83 | 487,132 | +1.52(+0.94%) |
Mar 12, 2024 | 161.14 | 162.25 | 159.29 | 161.31 | 510,680 | +0.97(+0.60%) |
Mar 11, 2024 | 159.85 | 161.76 | 158.26 | 160.34 | 499,077 | -1.26(-0.78%) |
Mar 08, 2024 | 166.85 | 168.28 | 160.97 | 161.60 | 372,138 | -4.03(-2.43%) |
Mar 07, 2024 | 164.33 | 166.62 | 162.82 | 165.63 | 363,347 | +2.41(+1.48%) |
Mar 06, 2024 | 164.09 | 164.93 | 162.51 | 163.22 | 363,600 | +1.46(+0.90%) |
Mar 05, 2024 | 163.44 | 165.55 | 160.87 | 161.76 | 389,016 | -2.82(-1.71%) |
Mar 04, 2024 | 163.54 | 167.56 | 163.54 | 164.58 | 530,012 | +1.89(+1.16%) |