Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 167.12 | 167.99 | 167.12 | 167.99 | 3,961 | -0.55(-0.33%) |
May 16, 2024 | 168.48 | 168.72 | 167.26 | 168.54 | 4,194 | -0.11(-0.07%) |
May 15, 2024 | 167.08 | 169.00 | 167.08 | 168.65 | 7,010 | +2.26(+1.36%) |
May 14, 2024 | 165.38 | 166.49 | 165.38 | 166.39 | 15,784 | +1.13(+0.69%) |
May 13, 2024 | 164.23 | 165.75 | 164.23 | 165.25 | 4,940 | +1.19(+0.73%) |
May 10, 2024 | 165.24 | 165.28 | 163.88 | 164.06 | 3,576 | -0.56(-0.34%) |
May 09, 2024 | 163.39 | 164.62 | 163.39 | 164.62 | 2,691 | +1.14(+0.70%) |
May 08, 2024 | 163.49 | 164.29 | 163.24 | 163.48 | 3,423 | -0.36(-0.22%) |
May 07, 2024 | 164.17 | 164.17 | 163.28 | 163.84 | 10,392 | +0.05(+0.03%) |
May 06, 2024 | 164.89 | 164.89 | 162.50 | 163.79 | 6,261 | -0.39(-0.24%) |
May 03, 2024 | 164.90 | 164.90 | 163.72 | 164.18 | 4,258 | +3.62(+2.25%) |
May 02, 2024 | 160.24 | 161.30 | 158.65 | 160.56 | 4,228 | +1.92(+1.21%) |
May 01, 2024 | 156.20 | 160.00 | 155.68 | 158.64 | 4,160 | +2.60(+1.67%) |
Apr 30, 2024 | 156.70 | 157.27 | 156.04 | 156.04 | 3,300 | -1.53(-0.97%) |
Apr 29, 2024 | 155.61 | 157.76 | 155.61 | 157.57 | 2,489 | +1.98(+1.27%) |
Apr 26, 2024 | 154.55 | 156.17 | 154.55 | 155.59 | 6,398 | +0.82(+0.53%) |
Apr 25, 2024 | 156.77 | 156.77 | 153.47 | 154.77 | 53,720 | -2.56(-1.63%) |
Apr 24, 2024 | 157.46 | 157.87 | 156.96 | 157.33 | 6,140 | +0.18(+0.11%) |
Apr 23, 2024 | 154.88 | 157.74 | 154.88 | 157.15 | 6,412 | +2.56(+1.66%) |
Apr 22, 2024 | 153.19 | 155.26 | 152.79 | 154.59 | 3,558 | +2.23(+1.46%) |
Apr 19, 2024 | 151.88 | 152.46 | 151.35 | 152.36 | 6,343 | +0.37(+0.24%) |
Apr 18, 2024 | 153.28 | 153.28 | 151.80 | 151.99 | 3,572 | -1.01(-0.66%) |
Apr 17, 2024 | 154.31 | 154.31 | 152.97 | 153.00 | 9,506 | -0.91(-0.59%) |
Apr 16, 2024 | 154.62 | 154.83 | 153.81 | 153.91 | 7,063 | -1.21(-0.78%) |
Apr 15, 2024 | 157.10 | 157.30 | 154.92 | 155.12 | 8,603 | -2.47(-1.57%) |
Apr 12, 2024 | 158.78 | 159.00 | 157.06 | 157.59 | 4,155 | -2.29(-1.43%) |
Apr 11, 2024 | 161.28 | 161.28 | 159.02 | 159.88 | 22,967 | -0.10(-0.06%) |
Apr 10, 2024 | 160.54 | 160.54 | 159.45 | 159.98 | 5,479 | -2.92(-1.79%) |
Apr 09, 2024 | 161.37 | 162.90 | 161.37 | 162.90 | 4,192 | +1.99(+1.24%) |
Apr 08, 2024 | 160.14 | 161.07 | 160.14 | 160.91 | 15,399 | +0.32(+0.20%) |
Apr 05, 2024 | 159.25 | 161.21 | 159.25 | 160.59 | 15,752 | +1.04(+0.65%) |
Apr 04, 2024 | 162.71 | 162.84 | 159.52 | 159.55 | 4,502 | -2.30(-1.42%) |
Apr 03, 2024 | 162.56 | 162.83 | 161.67 | 161.85 | 12,027 | -1.17(-0.72%) |
Apr 02, 2024 | 165.13 | 165.13 | 162.91 | 163.02 | 4,530 | -3.06(-1.84%) |