Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 185.51 | 197.85 | 184.00 | 191.42 | 2,549,381 | +6.65(+3.60%) |
May 23, 2024 | 172.79 | 191.16 | 169.68 | 184.77 | 7,664,361 | +29.14(+18.72%) |
May 22, 2024 | 157.68 | 159.81 | 155.38 | 155.63 | 2,862,935 | -3.34(-2.10%) |
May 21, 2024 | 154.31 | 159.12 | 154.11 | 158.97 | 1,338,621 | +5.20(+3.38%) |
May 20, 2024 | 157.05 | 158.00 | 150.49 | 153.77 | 1,873,162 | -4.68(-2.95%) |
May 17, 2024 | 163.33 | 164.98 | 157.66 | 158.45 | 1,372,446 | -3.81(-2.35%) |
May 16, 2024 | 167.50 | 168.62 | 162.25 | 162.26 | 1,318,321 | -6.06(-3.60%) |
May 15, 2024 | 166.49 | 169.76 | 164.33 | 168.32 | 1,330,626 | +6.77(+4.19%) |
May 14, 2024 | 162.00 | 163.62 | 158.09 | 161.55 | 1,082,176 | -0.18(-0.11%) |
May 13, 2024 | 165.30 | 165.74 | 160.67 | 161.73 | 734,202 | -2.36(-1.44%) |
May 10, 2024 | 171.45 | 171.51 | 162.26 | 164.09 | 1,064,640 | -6.34(-3.72%) |
May 09, 2024 | 162.36 | 170.89 | 160.91 | 170.43 | 1,220,930 | +9.05(+5.61%) |
May 08, 2024 | 162.47 | 164.68 | 159.63 | 161.38 | 803,631 | -2.23(-1.36%) |
May 07, 2024 | 161.84 | 165.76 | 160.29 | 163.61 | 893,559 | -1.08(-0.66%) |
May 06, 2024 | 162.36 | 166.29 | 161.44 | 164.69 | 914,523 | +4.57(+2.85%) |
May 03, 2024 | 162.98 | 164.90 | 158.79 | 160.12 | 1,024,844 | -0.41(-0.26%) |
May 02, 2024 | 161.20 | 161.24 | 156.27 | 160.53 | 1,153,194 | +2.01(+1.27%) |
May 01, 2024 | 161.56 | 162.58 | 154.50 | 158.52 | 1,591,751 | -4.01(-2.47%) |
Apr 30, 2024 | 171.01 | 172.22 | 162.23 | 162.53 | 1,700,650 | -9.33(-5.43%) |
Apr 29, 2024 | 180.37 | 182.73 | 170.68 | 171.86 | 1,525,885 | -7.77(-4.33%) |
Apr 26, 2024 | 176.72 | 179.74 | 172.00 | 179.63 | 1,512,347 | +3.60(+2.05%) |
Apr 25, 2024 | 173.44 | 178.96 | 169.50 | 176.03 | 2,059,388 | -0.95(-0.54%) |
Apr 24, 2024 | 177.51 | 181.97 | 172.70 | 176.98 | 2,515,890 | -0.01(-0.01%) |
Apr 23, 2024 | 164.48 | 178.13 | 163.10 | 176.99 | 2,510,616 | +15.53(+9.62%) |
Apr 22, 2024 | 155.15 | 162.53 | 153.72 | 161.46 | 1,559,910 | +4.73(+3.02%) |
Apr 19, 2024 | 165.81 | 165.88 | 154.42 | 156.73 | 2,667,923 | -10.78(-6.44%) |
Apr 18, 2024 | 163.98 | 172.09 | 162.64 | 167.51 | 2,231,059 | +1.25(+0.75%) |
Apr 17, 2024 | 169.75 | 173.65 | 163.60 | 166.26 | 1,728,923 | +0.58(+0.35%) |
Apr 16, 2024 | 163.00 | 167.40 | 162.61 | 165.68 | 1,145,771 | +2.28(+1.40%) |
Apr 15, 2024 | 165.16 | 167.94 | 162.70 | 163.40 | 1,160,637 | +0.49(+0.30%) |
Apr 12, 2024 | 165.00 | 168.07 | 161.77 | 162.91 | 1,234,974 | -4.31(-2.58%) |
Apr 11, 2024 | 168.30 | 171.60 | 166.14 | 167.22 | 1,155,254 | +0.04(+0.02%) |
Apr 10, 2024 | 168.49 | 174.42 | 166.40 | 167.18 | 1,657,861 | -2.97(-1.75%) |
Apr 09, 2024 | 168.50 | 170.90 | 165.82 | 170.15 | 1,952,714 | +4.49(+2.71%) |
Apr 08, 2024 | 161.54 | 168.79 | 161.54 | 165.66 | 1,336,494 | +4.28(+2.65%) |
Apr 05, 2024 | 163.34 | 165.33 | 160.61 | 161.38 | 2,635,660 | -1.15(-0.71%) |
Apr 04, 2024 | 165.90 | 169.90 | 162.29 | 162.53 | 2,344,565 | -1.24(-0.76%) |
Apr 03, 2024 | 174.96 | 179.75 | 163.34 | 163.77 | 4,090,358 | -22.16(-11.92%) |
Apr 02, 2024 | 185.44 | 186.46 | 181.21 | 185.93 | 1,706,017 | -6.04(-3.15%) |