Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 168.01 | 168.43 | 167.63 | 167.81 | 4,536,630 | -0.54(-0.32%) |
May 21, 2024 | 167.76 | 168.53 | 167.29 | 168.35 | 5,147,059 | +1.04(+0.62%) |
May 20, 2024 | 167.55 | 167.88 | 166.79 | 167.31 | 3,804,891 | -0.33(-0.20%) |
May 17, 2024 | 167.67 | 168.00 | 166.88 | 167.64 | 4,701,839 | -0.22(-0.13%) |
May 16, 2024 | 166.93 | 168.34 | 166.59 | 167.86 | 6,812,704 | +1.35(+0.81%) |
May 15, 2024 | 165.31 | 166.68 | 165.12 | 166.51 | 5,102,803 | +0.75(+0.45%) |
May 14, 2024 | 165.53 | 166.07 | 163.95 | 165.76 | 6,009,877 | -0.11(-0.07%) |
May 13, 2024 | 166.85 | 167.65 | 165.36 | 165.87 | 5,725,480 | -0.98(-0.59%) |
May 10, 2024 | 166.09 | 167.36 | 165.70 | 166.85 | 4,879,458 | +0.81(+0.49%) |
May 09, 2024 | 165.05 | 166.33 | 165.05 | 166.04 | 4,671,026 | +0.97(+0.59%) |
May 08, 2024 | 165.98 | 166.37 | 164.93 | 165.07 | 4,579,424 | -0.69(-0.42%) |
May 07, 2024 | 164.98 | 166.04 | 164.59 | 165.76 | 6,433,076 | +1.32(+0.80%) |
May 06, 2024 | 164.78 | 164.98 | 163.26 | 164.44 | 5,472,450 | -0.02(-0.01%) |
May 03, 2024 | 163.54 | 164.71 | 162.16 | 164.46 | 5,581,711 | +0.62(+0.38%) |
May 02, 2024 | 163.54 | 164.49 | 162.64 | 163.84 | 5,666,898 | +0.44(+0.27%) |
May 01, 2024 | 163.28 | 164.24 | 162.22 | 163.40 | 7,543,039 | +0.20(+0.12%) |
Apr 30, 2024 | 161.84 | 163.35 | 161.60 | 163.20 | 8,106,095 | +1.54(+0.95%) |
Apr 29, 2024 | 161.17 | 161.79 | 160.41 | 161.66 | 4,622,150 | +0.37(+0.23%) |
Apr 26, 2024 | 162.50 | 163.32 | 160.49 | 161.29 | 5,659,819 | -1.26(-0.78%) |
Apr 25, 2024 | 162.97 | 164.32 | 162.08 | 162.55 | 7,094,590 | -0.05(-0.03%) |
Apr 24, 2024 | 161.20 | 162.86 | 159.42 | 162.60 | 7,216,912 | +1.10(+0.68%) |
Apr 23, 2024 | 161.68 | 162.10 | 160.41 | 161.50 | 7,706,784 | +0.96(+0.60%) |
Apr 22, 2024 | 158.43 | 161.28 | 157.25 | 160.54 | 8,926,082 | +2.40(+1.52%) |
Apr 19, 2024 | 154.98 | 158.18 | 153.52 | 158.14 | 12,034,307 | +0.85(+0.54%) |
Apr 18, 2024 | 156.34 | 157.63 | 155.96 | 157.29 | 7,818,365 | +1.34(+0.86%) |
Apr 17, 2024 | 155.30 | 156.11 | 154.74 | 155.95 | 6,661,745 | +1.00(+0.65%) |
Apr 16, 2024 | 154.85 | 155.93 | 154.67 | 154.95 | 6,142,279 | +0.50(+0.32%) |
Apr 15, 2024 | 155.42 | 155.81 | 154.33 | 154.45 | 5,790,973 | +0.12(+0.08%) |
Apr 12, 2024 | 154.22 | 154.97 | 153.75 | 154.33 | 6,814,644 | -0.51(-0.33%) |
Apr 11, 2024 | 156.54 | 156.59 | 154.77 | 154.84 | 8,262,784 | -1.39(-0.89%) |
Apr 10, 2024 | 154.65 | 156.57 | 154.65 | 156.23 | 7,835,227 | +0.58(+0.37%) |
Apr 09, 2024 | 155.27 | 155.75 | 154.70 | 155.66 | 4,643,510 | +0.62(+0.40%) |
Apr 08, 2024 | 154.97 | 155.69 | 154.63 | 155.04 | 5,512,039 | -0.06(-0.04%) |
Apr 05, 2024 | 154.29 | 156.05 | 153.70 | 155.10 | 5,154,286 | +0.65(+0.42%) |
Apr 04, 2024 | 155.87 | 156.07 | 154.41 | 154.45 | 6,845,369 | -0.70(-0.45%) |
Apr 03, 2024 | 159.60 | 159.85 | 154.68 | 155.15 | 9,662,952 | -4.39(-2.75%) |
Apr 02, 2024 | 158.62 | 159.68 | 158.62 | 159.54 | 6,815,044 | -0.01(-0.01%) |