Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 167.40 | 167.40 | 165.60 | 167.04 | 46,454 | +0.33(+0.20%) |
May 16, 2024 | 165.09 | 168.70 | 164.40 | 166.71 | 57,123 | +1.09(+0.66%) |
May 15, 2024 | 166.56 | 166.56 | 165.01 | 165.62 | 44,999 | -0.53(-0.32%) |
May 14, 2024 | 167.53 | 167.53 | 164.35 | 166.15 | 56,447 | +0.60(+0.36%) |
May 13, 2024 | 166.57 | 168.07 | 165.55 | 165.55 | 45,175 | -0.65(-0.39%) |
May 10, 2024 | 166.26 | 167.01 | 164.63 | 166.20 | 39,162 | -0.64(-0.38%) |
May 09, 2024 | 163.75 | 167.14 | 163.75 | 166.84 | 58,487 | +2.57(+1.56%) |
May 08, 2024 | 161.98 | 165.16 | 161.33 | 164.27 | 47,554 | +1.23(+0.75%) |
May 07, 2024 | 161.39 | 165.09 | 161.39 | 163.04 | 50,314 | +1.66(+1.03%) |
May 06, 2024 | 159.93 | 162.76 | 159.93 | 161.38 | 56,520 | +1.78(+1.12%) |
May 03, 2024 | 159.48 | 160.56 | 157.47 | 159.60 | 58,843 | +2.52(+1.60%) |
May 02, 2024 | 162.52 | 162.52 | 155.88 | 157.08 | 121,419 | -4.39(-2.72%) |
May 01, 2024 | 160.65 | 163.42 | 160.38 | 161.47 | 48,529 | +1.34(+0.84%) |
Apr 30, 2024 | 161.58 | 162.36 | 160.00 | 160.13 | 56,629 | -2.81(-1.72%) |
Apr 29, 2024 | 163.77 | 164.28 | 162.07 | 162.94 | 43,481 | -1.30(-0.79%) |
Apr 26, 2024 | 163.98 | 165.52 | 163.48 | 164.24 | 55,527 | +0.42(+0.26%) |
Apr 25, 2024 | 164.29 | 164.29 | 161.62 | 163.82 | 80,962 | -1.48(-0.90%) |
Apr 24, 2024 | 164.17 | 166.63 | 162.99 | 165.30 | 92,301 | -0.13(-0.08%) |
Apr 23, 2024 | 159.96 | 165.44 | 159.88 | 165.43 | 77,178 | +5.15(+3.21%) |
Apr 22, 2024 | 158.97 | 161.95 | 158.25 | 160.28 | 106,877 | +1.77(+1.12%) |
Apr 19, 2024 | 155.68 | 159.16 | 155.25 | 158.51 | 127,160 | +2.60(+1.67%) |
Apr 18, 2024 | 156.23 | 157.12 | 154.50 | 155.91 | 128,408 | -0.25(-0.16%) |
Apr 17, 2024 | 158.78 | 158.78 | 156.05 | 156.16 | 79,126 | -1.13(-0.72%) |
Apr 16, 2024 | 159.50 | 159.68 | 157.29 | 157.29 | 50,447 | -2.71(-1.69%) |
Apr 15, 2024 | 161.23 | 162.11 | 159.35 | 160.00 | 72,596 | -1.38(-0.86%) |
Apr 12, 2024 | 160.53 | 162.22 | 160.48 | 161.38 | 64,308 | -0.68(-0.42%) |
Apr 11, 2024 | 162.45 | 162.92 | 161.56 | 162.06 | 56,364 | +0.80(+0.50%) |
Apr 10, 2024 | 162.01 | 163.02 | 159.38 | 161.26 | 81,896 | -4.46(-2.69%) |
Apr 09, 2024 | 164.64 | 166.50 | 164.39 | 165.72 | 102,172 | +1.22(+0.74%) |
Apr 08, 2024 | 164.84 | 165.64 | 164.10 | 164.50 | 82,473 | +0.50(+0.30%) |
Apr 05, 2024 | 164.01 | 164.70 | 163.28 | 164.00 | 114,284 | -0.03(-0.02%) |
Apr 04, 2024 | 167.19 | 167.19 | 163.52 | 164.03 | 92,394 | -2.04(-1.23%) |
Apr 03, 2024 | 165.52 | 167.20 | 165.52 | 166.07 | 135,822 | +0.27(+0.16%) |
Apr 02, 2024 | 168.26 | 168.67 | 165.43 | 165.80 | 163,342 | -3.66(-2.16%) |