Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 179.06 | 179.42 | 178.38 | 178.43 | 834,174 | -0.62(-0.35%) |
May 17, 2024 | 178.78 | 179.12 | 178.41 | 179.05 | 1,321,962 | +0.49(+0.27%) |
May 16, 2024 | 178.99 | 179.22 | 178.53 | 178.56 | 1,911,379 | -0.20(-0.11%) |
May 15, 2024 | 178.33 | 178.91 | 177.93 | 178.76 | 1,121,230 | +1.34(+0.76%) |
May 14, 2024 | 177.26 | 177.66 | 176.71 | 177.42 | 1,565,234 | +0.72(+0.41%) |
May 13, 2024 | 177.34 | 177.92 | 176.64 | 176.70 | 908,908 | -0.19(-0.11%) |
May 10, 2024 | 177.01 | 177.24 | 176.57 | 176.89 | 999,542 | +0.26(+0.15%) |
May 09, 2024 | 175.24 | 176.63 | 175.03 | 176.63 | 920,031 | +1.58(+0.90%) |
May 08, 2024 | 174.39 | 175.23 | 174.30 | 175.05 | 1,000,492 | +0.18(+0.10%) |
May 07, 2024 | 174.75 | 175.29 | 174.71 | 174.87 | 786,897 | +0.40(+0.23%) |
May 06, 2024 | 174.07 | 174.51 | 173.86 | 174.47 | 1,025,848 | +1.35(+0.78%) |
May 03, 2024 | 173.43 | 173.68 | 172.27 | 173.12 | 970,219 | +1.02(+0.59%) |
May 02, 2024 | 172.32 | 172.56 | 170.70 | 172.10 | 1,227,645 | +0.87(+0.51%) |
May 01, 2024 | 171.13 | 173.27 | 170.79 | 171.23 | 1,383,454 | -0.27(-0.16%) |
Apr 30, 2024 | 173.20 | 173.38 | 171.49 | 171.50 | 1,559,917 | -2.35(-1.35%) |
Apr 29, 2024 | 173.43 | 174.14 | 173.18 | 173.85 | 1,402,763 | +0.80(+0.46%) |
Apr 26, 2024 | 172.64 | 173.58 | 172.41 | 173.05 | 1,773,318 | -0.15(-0.09%) |
Apr 25, 2024 | 172.84 | 173.54 | 171.71 | 173.20 | 1,129,096 | -0.42(-0.24%) |
Apr 24, 2024 | 173.26 | 173.84 | 172.69 | 173.62 | 1,588,221 | -0.04(-0.02%) |
Apr 23, 2024 | 172.52 | 173.89 | 172.33 | 173.66 | 1,765,736 | +1.68(+0.98%) |
Apr 22, 2024 | 171.17 | 172.94 | 170.47 | 171.98 | 1,340,364 | +1.43(+0.84%) |
Apr 19, 2024 | 169.84 | 171.01 | 169.74 | 170.55 | 4,689,110 | +0.98(+0.58%) |
Apr 18, 2024 | 169.93 | 170.75 | 169.12 | 169.57 | 1,232,923 | +0.17(+0.10%) |
Apr 17, 2024 | 170.34 | 170.64 | 168.85 | 169.40 | 1,641,497 | -0.30(-0.18%) |
Apr 16, 2024 | 170.82 | 170.82 | 169.25 | 169.70 | 3,123,643 | -0.92(-0.54%) |
Apr 15, 2024 | 173.42 | 173.88 | 170.18 | 170.62 | 4,558,317 | -1.21(-0.70%) |
Apr 12, 2024 | 173.62 | 173.96 | 171.34 | 171.83 | 1,803,727 | -2.69(-1.54%) |
Apr 11, 2024 | 175.17 | 175.38 | 173.41 | 174.52 | 1,978,278 | -0.25(-0.14%) |
Apr 10, 2024 | 175.12 | 175.80 | 174.00 | 174.77 | 1,816,337 | -2.53(-1.43%) |
Apr 09, 2024 | 177.41 | 177.77 | 175.87 | 177.30 | 1,516,297 | +0.28(+0.16%) |
Apr 08, 2024 | 177.05 | 177.42 | 176.69 | 177.02 | 1,323,928 | +0.27(+0.15%) |
Apr 05, 2024 | 175.59 | 177.22 | 175.22 | 176.75 | 3,505,857 | +1.21(+0.69%) |
Apr 04, 2024 | 178.33 | 178.68 | 175.19 | 175.54 | 1,333,360 | -1.74(-0.98%) |
Apr 03, 2024 | 177.04 | 177.72 | 176.76 | 177.28 | 1,423,292 | +0.16(+0.09%) |
Apr 02, 2024 | 177.47 | 177.60 | 176.71 | 177.12 | 2,039,804 | -1.12(-0.63%) |
Apr 01, 2024 | 179.28 | 179.34 | 178.08 | 178.24 | 1,813,446 | -0.87(-0.49%) |
Mar 28, 2024 | 178.74 | 179.56 | 178.60 | 179.11 | 2,190,837 | +0.57(+0.32%) |
Mar 27, 2024 | 176.79 | 178.54 | 176.68 | 178.54 | 2,186,804 | +2.89(+1.65%) |
Mar 26, 2024 | 176.16 | 176.26 | 175.65 | 175.65 | 1,180,384 | -0.13(-0.07%) |
Mar 25, 2024 | 175.88 | 176.56 | 175.75 | 175.78 | 2,038,808 | -0.21(-0.12%) |
Mar 22, 2024 | 177.07 | 177.29 | 175.95 | 175.99 | 1,125,174 | -0.99(-0.56%) |
Mar 21, 2024 | 176.53 | 177.47 | 176.36 | 176.98 | 1,351,855 | +1.15(+0.65%) |
Mar 20, 2024 | 174.04 | 175.92 | 173.83 | 175.83 | 1,709,111 | +1.53(+0.88%) |
Mar 19, 2024 | 173.33 | 174.39 | 173.25 | 174.30 | 1,349,609 | +0.84(+0.48%) |
Mar 18, 2024 | 173.58 | 173.99 | 172.87 | 173.46 | 1,408,536 | +0.37(+0.21%) |
Mar 15, 2024 | 172.32 | 173.61 | 172.13 | 173.09 | 2,004,431 | -0.07(-0.04%) |
Mar 14, 2024 | 174.44 | 174.64 | 172.16 | 173.16 | 3,250,749 | -1.37(-0.79%) |
Mar 13, 2024 | 174.38 | 175.12 | 174.04 | 174.54 | 1,331,582 | +0.29(+0.17%) |
Mar 12, 2024 | 174.08 | 174.51 | 173.35 | 174.25 | 1,345,261 | +0.42(+0.24%) |
Mar 11, 2024 | 172.97 | 173.87 | 172.58 | 173.83 | 1,733,263 | +0.53(+0.30%) |
Mar 08, 2024 | 173.55 | 174.27 | 173.13 | 173.30 | 1,744,481 | -0.01(-0.01%) |
Mar 07, 2024 | 173.22 | 173.71 | 172.96 | 173.31 | 1,611,026 | +0.93(+0.54%) |
Mar 06, 2024 | 172.12 | 173.05 | 171.90 | 172.38 | 3,671,661 | +1.00(+0.58%) |
Mar 05, 2024 | 171.57 | 172.59 | 170.77 | 171.39 | 1,280,106 | -0.58(-0.34%) |
Mar 04, 2024 | 171.37 | 172.34 | 171.31 | 171.97 | 2,022,315 | +0.57(+0.33%) |